date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1973-05-21,33.25,33.75,33.25,33.75,3583,0.447707981089155,0.454440431932601,0.447707981089155,0.454440431932601,266099.232160608,0.0,1.0
1973-05-22,33.5,33.75,33.25,33.25,5188,0.451074206510878,0.454440431932601,0.447707981089155,0.447707981089155,385298.023011229,0.0,1.0
1973-05-23,33.75,33.75,33.5,33.5,1413,0.454440431932601,0.454440431932601,0.451074206510878,0.451074206510878,104939.496244192,0.0,1.0
1973-05-24,34.0,34.0,33.5,33.75,942,0.457806657354324,0.457806657354324,0.451074206510878,0.454440431932601,69959.6641627944,0.0,1.0
1973-05-25,34.25,34.25,34.0,34.0,3396,0.461172882776047,0.461172882776047,0.457806657354324,0.457806657354324,252211.273351221,0.0,1.0
1973-05-29,34.0,34.25,34.0,34.25,2829,0.457806657354324,0.461172882776047,0.457806657354324,0.461172882776047,210101.793966609,0.0,1.0
1973-05-30,34.0,34.25,34.0,34.0,471,0.457806657354324,0.461172882776047,0.457806657354324,0.457806657354324,34979.8320813972,0.0,1.0
1973-05-31,34.25,34.25,34.25,34.25,471,0.461172882776047,0.461172882776047,0.461172882776047,0.461172882776047,34979.8320813972,0.0,1.0
1973-06-01,33.75,34.0,33.75,34.0,1129,0.454440431932601,0.457806657354324,0.454440431932601,0.457806657354324,83847.6229721814,0.0,1.0
1973-06-04,33.5,33.75,33.25,33.75,3867,0.451074206510878,0.454440431932601,0.447707981089155,0.454440431932601,287191.105432618,0.0,1.0
1973-06-05,33.5,33.75,33.5,33.5,1508,0.451074206510878,0.454440431932601,0.451074206510878,0.451074206510878,111994.876387998,0.0,1.0
1973-06-06,33.5,33.75,33.5,33.5,2450,0.451074206510878,0.454440431932601,0.451074206510878,0.451074206510878,181954.540550792,0.0,1.0
1973-06-07,33.75,33.75,33.75,33.75,3300,0.454440431932601,0.454440431932601,0.454440431932601,0.454440431932601,245081.626048006,0.0,1.0
1973-06-08,33.75,33.75,33.5,33.75,279,0.454440431932601,0.454440431932601,0.451074206510878,0.454440431932601,20720.5374749678,0.0,1.0
1973-06-11,34.25,34.25,34.0,34.0,3771,0.461172882776047,0.461172882776047,0.457806657354324,0.457806657354324,280061.458129403,0.0,1.0
1973-06-12,34.25,34.25,34.25,34.25,188,0.461172882776047,0.461172882776047,0.461172882776047,0.461172882776047,13962.2259687955,0.0,1.0
1973-06-13,34.0,34.25,34.0,34.25,658,0.457806657354324,0.461172882776047,0.457806657354324,0.461172882776047,48867.7908907842,0.0,1.0
1973-06-14,34.0,34.0,34.0,34.0,942,0.457806657354324,0.457806657354324,0.457806657354324,0.457806657354324,69959.6641627944,0.0,1.0
1973-06-15,34.0,34.0,34.0,34.0,279,0.457806657354324,0.457806657354324,0.457806657354324,0.457806657354324,20720.5374749678,0.0,1.0
1973-06-18,33.75,34.0,33.75,34.0,1225,0.454440431932601,0.457806657354324,0.454440431932601,0.457806657354324,90977.2702753961,0.0,1.0
1973-06-19,34.0,34.0,33.75,33.75,2829,0.457806657354324,0.457806657354324,0.454440431932601,0.454440431932601,210101.793966609,0.0,1.0
1973-06-20,34.25,34.25,34.0,34.0,658,0.461172882776047,0.461172882776047,0.457806657354324,0.457806657354324,48867.7908907842,0.0,1.0
1973-06-21,34.0,34.25,34.0,34.25,279,0.457806657354324,0.461172882776047,0.457806657354324,0.461172882776047,20720.5374749678,0.0,1.0
1973-06-22,34.0,34.0,34.0,34.0,188,0.457806657354324,0.457806657354324,0.457806657354324,0.457806657354324,13962.2259687955,0.0,1.0
1973-06-25,34.0,34.0,34.0,34.0,279,0.457806657354324,0.457806657354324,0.457806657354324,0.457806657354324,20720.5374749678,0.0,1.0
1973-06-26,34.0,34.0,34.0,34.0,1792,0.457806657354324,0.457806657354324,0.457806657354324,0.457806657354324,133086.749660008,0.0,1.0
1973-06-27,34.0,34.0,34.0,34.0,563,0.457806657354324,0.457806657354324,0.457806657354324,0.457806657354324,41812.410746978,0.0,1.0
1973-06-28,34.0,34.0,34.0,34.0,1129,0.457806657354324,0.457806657354324,0.457806657354324,0.457806657354324,83847.6229721814,0.0,1.0
1973-06-29,34.0,34.25,34.0,34.0,3867,0.457806657354324,0.461172882776047,0.457806657354324,0.457806657354324,287191.105432618,0.0,1.0
1973-07-02,34.25,34.25,34.0,34.0,754,0.461172882776047,0.461172882776047,0.457806657354324,0.457806657354324,55997.4381939989,0.0,1.0
1973-07-03,34.25,34.25,34.0,34.25,3017,0.461172882776047,0.461172882776047,0.457806657354324,0.461172882776047,224064.019935404,0.0,1.0
1973-07-05,34.25,34.25,34.25,34.25,754,0.461172882776047,0.461172882776047,0.461172882776047,0.461172882776047,55997.4381939989,0.0,1.0
1973-07-06,34.25,34.25,34.25,34.25,2546,0.461172882776047,0.461172882776047,0.461172882776047,0.461172882776047,189084.187854007,0.0,1.0
1973-07-09,34.5,34.5,34.25,34.25,2075,0.46453910819777,0.46453910819777,0.461172882776047,0.461172882776047,154104.35577261,0.0,1.0
1973-07-10,34.5,34.75,34.5,34.5,3958,0.46453910819777,0.467905333619493,0.46453910819777,0.46453910819777,293949.41693879,0.0,1.0
1973-07-11,34.5,34.75,34.5,34.5,1129,0.46453910819777,0.467905333619493,0.46453910819777,0.46453910819777,83847.6229721814,0.0,1.0
1973-07-12,34.75,34.75,34.5,34.5,2450,0.467905333619493,0.467905333619493,0.46453910819777,0.46453910819777,181954.540550792,0.0,1.0
1973-07-13,34.5,34.75,34.5,34.75,2450,0.46453910819777,0.467905333619493,0.46453910819777,0.467905333619493,181954.540550792,0.0,1.0
1973-07-16,34.5,34.5,34.5,34.5,1413,0.46453910819777,0.46453910819777,0.46453910819777,0.46453910819777,104939.496244192,0.0,1.0
1973-07-17,34.0,34.25,34.0,34.25,1600,0.457806657354324,0.461172882776047,0.457806657354324,0.461172882776047,118827.455053579,0.0,1.0
1973-07-18,33.5,34.0,33.5,34.0,14525,0.451074206510878,0.457806657354324,0.451074206510878,0.457806657354324,1078730.49040827,0.0,1.0
1973-07-19,33.75,34.0,33.5,33.5,10563,0.454440431932601,0.457806657354324,0.451074206510878,0.451074206510878,784484.004831844,0.0,1.0
1973-07-20,33.25,33.75,33.25,33.75,9621,0.447707981089155,0.454440431932601,0.447707981089155,0.454440431932601,714524.34066905,0.0,1.0
1973-07-23,34.0,34.0,33.25,33.25,1317,0.457806657354324,0.457806657354324,0.447707981089155,0.447707981089155,97809.8489409769,0.0,1.0
1973-07-24,33.75,33.75,33.5,33.75,1696,0.454440431932601,0.454440431932601,0.451074206510878,0.454440431932601,125957.102356793,0.0,1.0
1973-07-25,34.0,34.25,33.5,33.75,5471,0.457806657354324,0.461172882776047,0.451074206510878,0.454440431932601,406315.62912383,0.0,1.0
1973-07-26,34.0,34.0,33.75,34.0,7546,0.457806657354324,0.457806657354324,0.454440431932601,0.457806657354324,560419.98489644,0.0,1.0
1973-07-27,33.75,34.0,33.75,34.0,6225,0.454440431932601,0.457806657354324,0.454440431932601,0.457806657354324,462313.067317829,0.0,1.0
1973-07-30,33.75,33.75,33.5,33.75,1038,0.454440431932601,0.454440431932601,0.451074206510878,0.454440431932601,77089.3114660091,0.0,1.0
1973-07-31,33.75,34.25,33.75,33.75,1600,0.454440431932601,0.461172882776047,0.454440431932601,0.454440431932601,118827.455053579,0.0,1.0
1973-08-01,33.75,33.75,33.75,33.75,3017,0.454440431932601,0.454440431932601,0.454440431932601,0.454440431932601,224064.019935404,0.0,1.0
1973-08-02,33.75,33.75,33.75,33.75,92,0.454440431932601,0.454440431932601,0.454440431932601,0.454440431932601,6832.57866558077,0.0,1.0
1973-08-03,33.75,34.0,33.5,33.75,3583,0.454440431932601,0.457806657354324,0.451074206510878,0.454440431932601,266099.232160608,0.0,1.0
1973-08-06,34.0,34.0,33.75,33.75,846,0.457806657354324,0.457806657354324,0.454440431932601,0.454440431932601,62830.0168595797,0.0,1.0
1973-08-07,34.0,34.0,33.75,34.0,2638,0.457806657354324,0.457806657354324,0.454440431932601,0.457806657354324,195916.766519588,0.0,1.0
1973-08-08,33.75,34.0,33.5,34.0,4808,0.454440431932601,0.457806657354324,0.451074206510878,0.457806657354324,357076.502436004,0.0,1.0
1973-08-09,33.75,33.75,33.5,33.75,1883,0.454440431932601,0.454440431932601,0.451074206510878,0.454440431932601,139845.06116618,0.0,1.0
1973-08-10,33.75,33.75,33.5,33.75,2546,0.454440431932601,0.454440431932601,0.451074206510878,0.454440431932601,189084.187854007,0.0,1.0
1973-08-13,33.75,33.75,33.75,33.75,1979,0.454440431932601,0.454440431932601,0.454440431932601,0.454440431932601,146974.708469395,0.0,1.0
1973-08-14,33.5,33.75,33.5,33.75,3300,0.451074206510878,0.454440431932601,0.451074206510878,0.454440431932601,245081.626048006,0.0,1.0
1973-08-15,33.5,33.75,33.25,33.5,3113,0.451074206510878,0.454440431932601,0.447707981089155,0.451074206510878,231193.667238619,0.0,1.0
1973-08-16,32.87,33.25,32.87,33.25,5000,0.442591318448136,0.447707981089155,0.442591318448136,0.447707981089155,371335.797042433,0.0,1.0
1973-08-17,33.75,33.75,33.25,33.25,3300,0.454440431932601,0.454440431932601,0.447707981089155,0.447707981089155,245081.626048006,0.0,1.0
1973-08-20,33.5,33.75,33.5,33.75,754,0.451074206510878,0.454440431932601,0.451074206510878,0.454440431932601,55997.4381939989,0.0,1.0
1973-08-21,33.25,33.5,33.25,33.5,1225,0.447707981089155,0.451074206510878,0.447707981089155,0.451074206510878,90977.2702753961,0.0,1.0
1973-08-22,32.13,32.87,32.13,32.87,1979,0.432627291199836,0.442591318448136,0.432627291199836,0.442591318448136,146974.708469395,0.0,1.0
1973-08-23,31.63,32.13,31.63,32.13,1883,0.42589484035639,0.432627291199836,0.42589484035639,0.432627291199836,139845.06116618,0.0,1.0
1973-08-24,32.13,32.13,31.88,31.88,846,0.432627291199836,0.432627291199836,0.429261065778113,0.429261065778113,62830.0168595797,0.0,1.0
1973-08-27,32.13,32.62,32.13,32.13,1600,0.432627291199836,0.439225093026413,0.432627291199836,0.432627291199836,118827.455053579,0.0,1.0
1973-08-28,32.37,32.37,32.13,32.13,188,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,13962.2259687955,0.0,1.0
1973-08-29,32.37,32.87,32.37,32.37,754,0.43585886760469,0.442591318448136,0.43585886760469,0.43585886760469,55997.4381939989,0.0,1.0
1973-08-30,32.87,32.87,32.87,32.87,1038,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,77089.3114660092,0.0,1.0
1973-08-31,32.62,33.25,32.62,32.87,4717,0.439225093026413,0.447707981089155,0.439225093026413,0.442591318448136,350318.190929832,0.0,1.0
1973-09-04,32.87,32.87,32.87,32.87,658,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,48867.7908907842,0.0,1.0
1973-09-05,32.87,33.25,32.87,32.87,1508,0.442591318448136,0.447707981089155,0.442591318448136,0.442591318448136,111994.876387998,0.0,1.0
1973-09-06,33.25,33.25,32.87,32.87,3113,0.447707981089155,0.447707981089155,0.442591318448136,0.442591318448136,231193.667238619,0.0,1.0
1973-09-07,32.87,33.12,32.87,33.12,563,0.442591318448136,0.445957543869859,0.442591318448136,0.445957543869859,41812.410746978,0.0,1.0
1973-09-10,32.87,33.25,32.87,32.87,1225,0.442591318448136,0.447707981089155,0.442591318448136,0.442591318448136,90977.2702753962,0.0,1.0
1973-09-11,32.87,33.12,32.87,32.87,1792,0.442591318448136,0.445957543869859,0.442591318448136,0.442591318448136,133086.749660008,0.0,1.0
1973-09-12,33.25,33.25,32.87,32.87,2075,0.447707981089155,0.447707981089155,0.442591318448136,0.442591318448136,154104.35577261,0.0,1.0
1973-09-13,33.25,33.75,33.25,33.25,10375,0.447707981089155,0.454440431932601,0.447707981089155,0.447707981089155,770521.778863049,0.0,1.0
1973-09-14,32.87,33.25,32.87,33.25,4621,0.442591318448136,0.447707981089155,0.442591318448136,0.447707981089155,343188.543626617,0.0,1.0
1973-09-17,32.87,32.87,32.87,32.87,2263,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,168066.581741405,0.0,1.0
1973-09-18,32.87,32.87,32.87,32.87,1979,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,146974.708469395,0.0,1.0
1973-09-19,32.87,33.25,32.87,32.87,2075,0.442591318448136,0.447707981089155,0.442591318448136,0.442591318448136,154104.35577261,0.0,1.0
1973-09-20,32.87,32.87,32.87,32.87,1413,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,104939.496244192,0.0,1.0
1973-09-21,32.87,32.87,32.87,32.87,4054,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,301079.064242005,0.0,1.0
1973-09-24,32.87,32.87,32.87,32.87,2358,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,175121.961885212,0.0,1.0
1973-09-25,32.87,32.87,32.87,32.87,2829,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,210101.793966609,0.0,1.0
1973-09-26,33.12,33.12,32.87,32.87,4338,0.445957543869859,0.445957543869859,0.442591318448136,0.442591318448136,322170.937514015,0.0,1.0
1973-09-27,34.0,34.0,33.25,33.25,1696,0.457806657354324,0.457806657354324,0.447707981089155,0.447707981089155,125957.102356793,0.0,1.0
1973-09-28,34.25,34.25,34.0,34.0,2263,0.461172882776047,0.461172882776047,0.457806657354324,0.457806657354324,168066.581741405,0.0,1.0
1973-10-01,34.25,34.5,34.0,34.25,2546,0.461172882776047,0.46453910819777,0.457806657354324,0.461172882776047,189084.187854007,0.0,1.0
1973-10-02,34.5,34.75,34.0,34.25,5375,0.46453910819777,0.467905333619493,0.457806657354324,0.461172882776047,399185.981820616,0.0,1.0
1973-10-03,35.0,35.5,34.75,34.75,5188,0.471271559041216,0.478004009884662,0.467905333619493,0.467905333619493,385298.023011229,0.0,1.0
1973-10-04,36.0,36.12,35.75,35.75,5471,0.484736460728108,0.486352248930535,0.481370235306385,0.481370235306385,406315.62912383,0.0,1.0
1973-10-05,36.12,36.12,36.0,36.0,1038,0.486352248930535,0.486352248930535,0.484736460728108,0.484736460728108,77089.3114660091,0.0,1.0
1973-10-08,36.12,36.38,36.0,36.12,846,0.486352248930535,0.489853123369127,0.484736460728108,0.486352248930535,62830.0168595797,0.0,1.0
1973-10-09,36.63,36.88,36.63,36.63,1508,0.493219348790849,0.496585574212572,0.493219348790849,0.493219348790849,111994.876387998,0.0,1.0
1973-10-10,36.38,36.38,36.38,36.38,1413,0.489853123369127,0.489853123369127,0.489853123369127,0.489853123369127,104939.496244192,0.0,1.0
1973-10-11,36.12,36.12,36.12,36.12,2921,0.486352248930535,0.486352248930535,0.486352248930535,0.486352248930535,216934.372632189,0.0,1.0
1973-10-12,36.38,36.63,36.12,36.12,2167,0.489853123369127,0.493219348790849,0.486352248930535,0.486352248930535,160936.93443819,0.0,1.0
1973-10-15,36.12,36.38,36.12,36.38,563,0.486352248930535,0.489853123369127,0.486352248930535,0.489853123369127,41812.4107469779,0.0,1.0
1973-10-16,35.75,35.75,35.5,35.75,2733,0.481370235306385,0.481370235306385,0.478004009884662,0.481370235306385,202972.146663394,0.0,1.0
1973-10-17,36.0,36.0,35.5,35.75,1792,0.484736460728108,0.484736460728108,0.478004009884662,0.481370235306385,133086.749660008,0.0,1.0
1973-10-18,35.75,36.12,35.75,36.0,1225,0.481370235306385,0.486352248930535,0.481370235306385,0.484736460728108,90977.2702753961,0.0,1.0
1973-10-19,35.75,35.75,35.75,35.75,2733,0.481370235306385,0.481370235306385,0.481370235306385,0.481370235306385,202972.146663394,0.0,1.0
1973-10-22,34.75,35.25,34.75,35.25,1979,0.467905333619493,0.474637784462939,0.467905333619493,0.474637784462939,146974.708469395,0.0,1.0
1973-10-23,34.5,34.75,34.5,34.75,2263,0.46453910819777,0.467905333619493,0.46453910819777,0.467905333619493,168066.581741405,0.0,1.0
1973-10-24,34.5,34.75,34.5,34.5,1038,0.46453910819777,0.467905333619493,0.46453910819777,0.46453910819777,77089.3114660091,0.0,1.0
1973-10-25,34.75,35.0,34.5,34.5,2733,0.467905333619493,0.471271559041216,0.46453910819777,0.46453910819777,202972.146663394,0.0,1.0
1973-10-26,35.5,35.5,34.75,34.75,1792,0.478004009884662,0.478004009884662,0.467905333619493,0.467905333619493,133086.749660008,0.0,1.0
1973-10-29,36.12,36.12,35.5,35.5,2546,0.486352248930535,0.486352248930535,0.478004009884662,0.478004009884662,189084.187854007,0.0,1.0
1973-10-30,36.12,36.12,36.12,36.12,1600,0.486352248930535,0.486352248930535,0.486352248930535,0.486352248930535,118827.455053579,0.0,1.0
1973-10-31,36.0,36.0,36.0,36.0,1792,0.484736460728108,0.484736460728108,0.484736460728108,0.484736460728108,133086.749660008,0.0,1.0
1973-11-01,35.5,36.0,35.5,36.0,4242,0.478004009884662,0.484736460728108,0.478004009884662,0.484736460728108,315041.2902108,0.0,1.0
1973-11-02,35.5,35.75,35.5,35.5,1225,0.478004009884662,0.481370235306385,0.478004009884662,0.478004009884662,90977.2702753961,0.0,1.0
1973-11-05,34.25,35.5,34.25,35.5,5092,0.461172882776047,0.478004009884662,0.461172882776047,0.478004009884662,378168.375708014,0.0,1.0
1973-11-06,33.75,34.25,33.75,34.25,1883,0.454440431932601,0.461172882776047,0.454440431932601,0.461172882776047,139845.06116618,0.0,1.0
1973-11-07,34.25,34.25,34.0,34.0,1038,0.461172882776047,0.461172882776047,0.457806657354324,0.457806657354324,77089.3114660091,0.0,1.0
1973-11-08,34.75,34.75,34.25,34.25,1696,0.467905333619493,0.467905333619493,0.461172882776047,0.461172882776047,125957.102356793,0.0,1.0
1973-11-09,33.5,34.5,33.5,34.5,2075,0.451074206510878,0.46453910819777,0.451074206510878,0.46453910819777,154104.35577261,0.0,1.0
1973-11-12,33.75,33.75,33.5,33.5,1792,0.454440431932601,0.454440431932601,0.451074206510878,0.451074206510878,133086.749660008,0.0,1.0
1973-11-13,33.5,33.5,33.5,33.5,471,0.451074206510878,0.451074206510878,0.451074206510878,0.451074206510878,34979.8320813972,0.0,1.0
1973-11-14,33.5,33.75,33.5,33.5,471,0.451074206510878,0.454440431932601,0.451074206510878,0.451074206510878,34979.8320813972,0.0,1.0
1973-11-15,33.12,33.25,32.87,33.25,1979,0.445957543869859,0.447707981089155,0.442591318448136,0.447707981089155,146974.708469395,0.0,1.0
1973-11-16,33.25,33.5,33.25,33.25,1317,0.447707981089155,0.451074206510878,0.447707981089155,0.447707981089155,97809.8489409769,0.0,1.0
1973-11-19,32.87,33.25,32.87,33.25,658,0.442591318448136,0.447707981089155,0.442591318448136,0.447707981089155,48867.7908907842,0.0,1.0
1973-11-20,32.37,32.87,32.37,32.87,3113,0.43585886760469,0.442591318448136,0.43585886760469,0.442591318448136,231193.667238619,0.0,1.0
1973-11-21,32.37,32.37,32.13,32.37,1413,0.43585886760469,0.43585886760469,0.432627291199836,0.43585886760469,104939.496244192,0.0,1.0
1973-11-23,32.37,32.37,32.13,32.37,1600,0.43585886760469,0.43585886760469,0.432627291199836,0.43585886760469,118827.455053579,0.0,1.0
1973-11-26,31.63,32.13,31.63,32.13,846,0.42589484035639,0.432627291199836,0.42589484035639,0.432627291199836,62830.0168595797,0.0,1.0
1973-11-27,31.37,32.13,30.87,31.63,4338,0.422393965917798,0.432627291199836,0.415661515074352,0.42589484035639,322170.937514015,0.0,1.0
1973-11-28,31.12,31.12,30.63,31.12,1317,0.419027740496075,0.419027740496075,0.412429938669498,0.419027740496075,97809.848940977,0.0,1.0
1973-11-29,30.38,30.87,30.38,30.87,1600,0.409063713247775,0.415661515074352,0.409063713247775,0.415661515074352,118827.455053579,0.0,1.0
1973-11-30,30.38,30.63,30.38,30.38,2450,0.409063713247775,0.412429938669498,0.409063713247775,0.409063713247775,181954.540550792,0.0,1.0
1973-12-03,30.0,30.63,30.0,30.38,3867,0.403947050606756,0.412429938669498,0.403947050606756,0.409063713247775,287191.105432618,0.0,1.0
1973-12-04,30.38,30.63,30.0,30.0,3583,0.409063713247775,0.412429938669498,0.403947050606756,0.403947050606756,266099.232160608,0.0,1.0
1973-12-05,30.0,30.13,30.0,30.13,4904,0.403947050606756,0.405697487826052,0.403947050606756,0.405697487826052,364206.149739219,0.0,1.0
1973-12-06,30.0,30.0,30.0,30.0,1508,0.403947050606756,0.403947050606756,0.403947050606756,0.403947050606756,111994.876387998,0.0,1.0
1973-12-07,30.0,30.13,29.75,30.0,5279,0.403947050606756,0.405697487826052,0.400580825185033,0.403947050606756,392056.334517401,0.0,1.0
1973-12-10,30.0,30.38,30.0,30.0,3958,0.403947050606756,0.409063713247775,0.403947050606756,0.403947050606756,293949.41693879,0.0,1.0
1973-12-11,30.0,30.38,30.0,30.0,1508,0.403947050606756,0.409063713247775,0.403947050606756,0.403947050606756,111994.876387998,0.0,1.0
1973-12-12,29.75,30.0,29.75,30.0,2075,0.400580825185033,0.403947050606756,0.400580825185033,0.403947050606756,154104.35577261,0.0,1.0
1973-12-13,30.0,30.38,30.0,30.0,8396,0.403947050606756,0.409063713247775,0.403947050606756,0.403947050606756,623547.070393655,0.0,1.0
1973-12-14,30.38,30.38,30.38,30.38,658,0.409063713247775,0.409063713247775,0.409063713247775,0.409063713247775,48867.7908907842,0.0,1.0
1973-12-17,30.13,30.38,30.13,30.38,1600,0.405697487826052,0.409063713247775,0.405697487826052,0.409063713247775,118827.455053579,0.0,1.0
1973-12-18,30.13,30.38,30.0,30.13,2358,0.405697487826052,0.409063713247775,0.403947050606756,0.405697487826052,175121.961885212,0.0,1.0
1973-12-19,30.0,30.38,30.0,30.13,4621,0.403947050606756,0.409063713247775,0.403947050606756,0.405697487826052,343188.543626617,0.0,1.0
1973-12-20,30.0,30.13,30.0,30.0,2546,0.403947050606756,0.405697487826052,0.403947050606756,0.403947050606756,189084.187854007,0.0,1.0
1973-12-21,30.0,30.0,29.75,30.0,1979,0.403947050606756,0.403947050606756,0.400580825185033,0.403947050606756,146974.708469395,0.0,1.0
1973-12-24,30.13,30.13,30.0,30.0,4338,0.405697487826052,0.405697487826052,0.403947050606756,0.403947050606756,322170.937514015,0.0,1.0
1973-12-26,30.0,30.38,30.0,30.13,1600,0.403947050606756,0.409063713247775,0.403947050606756,0.405697487826052,118827.455053579,0.0,1.0
1973-12-27,29.75,30.38,29.75,30.0,4338,0.400580825185033,0.409063713247775,0.400580825185033,0.403947050606756,322170.937514015,0.0,1.0
1973-12-28,30.0,30.0,29.5,29.75,3300,0.403947050606756,0.403947050606756,0.39721459976331,0.400580825185033,245081.626048006,0.0,1.0
1973-12-31,30.38,30.38,29.5,30.0,5000,0.409063713247775,0.409063713247775,0.39721459976331,0.403947050606756,371335.797042433,0.0,1.0
1974-01-02,30.38,30.63,30.38,30.38,563,0.409063713247775,0.412429938669498,0.409063713247775,0.409063713247775,41812.410746978,0.0,1.0
1974-01-03,32.13,32.13,30.63,30.63,3017,0.432627291199836,0.432627291199836,0.412429938669498,0.412429938669498,224064.019935404,0.0,1.0
1974-01-04,32.87,32.87,32.13,32.13,2075,0.442591318448136,0.442591318448136,0.432627291199836,0.432627291199836,154104.35577261,0.0,1.0
1974-01-07,34.0,34.5,33.75,33.75,6317,0.457806657354324,0.46453910819777,0.454440431932601,0.454440431932601,469145.64598341,0.0,1.0
1974-01-08,33.25,34.0,33.25,34.0,846,0.447707981089155,0.457806657354324,0.447707981089155,0.457806657354324,62830.0168595797,0.0,1.0
1974-01-09,31.63,33.25,31.63,33.25,3396,0.42589484035639,0.447707981089155,0.42589484035639,0.447707981089155,252211.273351221,0.0,1.0
1974-01-10,32.62,32.87,31.37,31.63,3204,0.439225093026413,0.442591318448136,0.422393965917798,0.42589484035639,237951.978744791,0.0,1.0
1974-01-11,35.0,35.0,32.87,32.87,2921,0.471271559041216,0.471271559041216,0.442591318448136,0.442591318448136,216934.372632189,0.0,1.0
1974-01-14,35.5,35.5,35.5,35.5,2921,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,216934.372632189,0.0,1.0
1974-01-15,35.0,35.25,35.0,35.25,2358,0.471271559041216,0.474637784462939,0.471271559041216,0.474637784462939,175121.961885211,0.0,1.0
1974-01-16,35.5,35.5,35.0,35.0,1413,0.478004009884662,0.478004009884662,0.471271559041216,0.471271559041216,104939.496244192,0.0,1.0
1974-01-17,36.38,36.38,35.75,35.75,658,0.489853123369127,0.489853123369127,0.481370235306385,0.481370235306385,48867.7908907842,0.0,1.0
1974-01-18,35.75,36.12,35.75,36.12,1600,0.481370235306385,0.486352248930535,0.481370235306385,0.486352248930535,118827.455053579,0.0,1.0
1974-01-21,36.0,36.0,35.25,35.75,2450,0.484736460728108,0.484736460728108,0.474637784462939,0.481370235306385,181954.540550792,0.0,1.0
1974-01-22,36.0,36.0,35.5,36.0,754,0.484736460728108,0.484736460728108,0.478004009884662,0.484736460728108,55997.4381939989,0.0,1.0
1974-01-23,36.0,36.0,36.0,36.0,846,0.484736460728108,0.484736460728108,0.484736460728108,0.484736460728108,62830.0168595797,0.0,1.0
1974-01-24,36.12,36.12,35.5,36.0,1508,0.486352248930535,0.486352248930535,0.478004009884662,0.484736460728108,111994.876387998,0.0,1.0
1974-01-25,35.5,36.0,35.5,36.0,9150,0.478004009884662,0.484736460728108,0.478004009884662,0.484736460728108,679544.508587652,0.0,1.0
1974-01-28,35.0,35.0,34.75,35.0,2263,0.471271559041216,0.471271559041216,0.467905333619493,0.471271559041216,168066.581741405,0.0,1.0
1974-01-29,35.5,35.5,35.25,35.25,471,0.478004009884662,0.478004009884662,0.474637784462939,0.474637784462939,34979.8320813972,0.0,1.0
1974-01-30,34.5,35.0,34.5,35.0,1979,0.46453910819777,0.471271559041216,0.46453910819777,0.471271559041216,146974.708469395,0.0,1.0
1974-01-31,34.75,35.0,34.75,34.75,1038,0.467905333619493,0.471271559041216,0.467905333619493,0.467905333619493,77089.3114660091,0.0,1.0
1974-02-01,35.75,35.75,35.0,35.0,1129,0.481370235306385,0.481370235306385,0.471271559041216,0.471271559041216,83847.6229721814,0.0,1.0
1974-02-04,34.75,35.5,34.75,35.5,4150,0.467905333619493,0.478004009884662,0.467905333619493,0.478004009884662,308208.711545219,0.0,1.0
1974-02-05,34.75,35.0,34.75,34.75,1038,0.467905333619493,0.471271559041216,0.467905333619493,0.467905333619493,77089.3114660091,0.0,1.0
1974-02-06,34.5,34.5,34.25,34.5,471,0.46453910819777,0.46453910819777,0.461172882776047,0.46453910819777,34979.8320813972,0.0,1.0
1974-02-07,35.0,35.0,34.75,34.75,188,0.471271559041216,0.471271559041216,0.467905333619493,0.467905333619493,13962.2259687955,0.0,1.0
1974-02-08,34.5,35.0,34.5,35.0,563,0.46453910819777,0.471271559041216,0.46453910819777,0.471271559041216,41812.410746978,0.0,1.0
1974-02-11,33.75,34.25,33.75,34.25,658,0.454440431932601,0.461172882776047,0.454440431932601,0.461172882776047,48867.7908907842,0.0,1.0
1974-02-12,33.75,33.75,33.75,33.75,375,0.454440431932601,0.454440431932601,0.454440431932601,0.454440431932601,27850.1847781825,0.0,1.0
1974-02-13,33.75,34.0,33.5,33.75,1600,0.454440431932601,0.457806657354324,0.451074206510878,0.454440431932601,118827.455053579,0.0,1.0
1974-02-14,34.0,34.25,34.0,34.0,658,0.457806657354324,0.461172882776047,0.457806657354324,0.457806657354324,48867.7908907842,0.0,1.0
1974-02-15,34.25,34.5,34.0,34.0,2638,0.461172882776047,0.46453910819777,0.457806657354324,0.457806657354324,195916.766519588,0.0,1.0
1974-02-19,34.25,34.75,34.0,34.25,2358,0.461172882776047,0.467905333619493,0.457806657354324,0.461172882776047,175121.961885211,0.0,1.0
1974-02-20,34.5,34.5,34.5,34.5,754,0.46453910819777,0.46453910819777,0.46453910819777,0.46453910819777,55997.4381939989,0.0,1.0
1974-02-21,34.5,34.5,34.25,34.5,2450,0.46453910819777,0.46453910819777,0.461172882776047,0.46453910819777,181954.540550792,0.0,1.0
1974-02-22,35.0,35.0,34.5,34.5,1317,0.471271559041216,0.471271559041216,0.46453910819777,0.46453910819777,97809.8489409769,0.0,1.0
1974-02-25,34.5,35.0,34.5,35.0,2829,0.46453910819777,0.471271559041216,0.46453910819777,0.471271559041216,210101.793966609,0.0,1.0
1974-02-26,35.0,35.0,34.25,34.5,5279,0.471271559041216,0.471271559041216,0.461172882776047,0.46453910819777,392056.334517401,0.0,1.0
1974-02-27,34.5,35.0,34.5,35.0,1317,0.46453910819777,0.471271559041216,0.46453910819777,0.471271559041216,97809.8489409769,0.0,1.0
1974-02-28,34.75,34.75,34.5,34.5,754,0.467905333619493,0.467905333619493,0.46453910819777,0.46453910819777,55997.4381939989,0.0,1.0
1974-03-01,34.5,34.5,34.5,34.5,279,0.46453910819777,0.46453910819777,0.46453910819777,0.46453910819777,20720.5374749678,0.0,1.0
1974-03-04,35.25,35.25,34.75,34.75,942,0.474637784462939,0.474637784462939,0.467905333619493,0.467905333619493,69959.6641627944,0.0,1.0
1974-03-05,35.25,35.25,35.25,35.25,0,0.474637784462939,0.474637784462939,0.474637784462939,0.474637784462939,0,0.0,1.0
1974-03-06,35.5,35.75,35.25,35.25,1600,0.478004009884662,0.481370235306385,0.474637784462939,0.474637784462939,118827.455053579,0.0,1.0
1974-03-07,35.75,35.75,35.75,35.75,2638,0.481370235306385,0.481370235306385,0.481370235306385,0.481370235306385,195916.766519588,0.0,1.0
1974-03-08,35.5,35.5,35.5,35.5,1038,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,77089.3114660091,0.0,1.0
1974-03-11,35.75,35.75,35.25,35.5,658,0.481370235306385,0.481370235306385,0.474637784462939,0.478004009884662,48867.7908907842,0.0,1.0
1974-03-12,36.0,36.0,35.5,35.75,1317,0.484736460728108,0.484736460728108,0.478004009884662,0.481370235306385,97809.8489409768,0.0,1.0
1974-03-13,36.12,36.12,36.0,36.0,2263,0.486352248930535,0.486352248930535,0.484736460728108,0.484736460728108,168066.581741405,0.0,1.0
1974-03-14,36.0,36.0,35.75,36.0,2638,0.484736460728108,0.484736460728108,0.481370235306385,0.484736460728108,195916.766519588,0.0,1.0
1974-03-15,35.75,36.0,35.75,36.0,1129,0.481370235306385,0.484736460728108,0.481370235306385,0.484736460728108,83847.6229721814,0.0,1.0
1974-03-18,35.75,36.0,35.75,35.75,846,0.481370235306385,0.484736460728108,0.481370235306385,0.481370235306385,62830.0168595797,0.0,1.0
1974-03-19,35.5,35.5,35.25,35.5,1600,0.478004009884662,0.478004009884662,0.474637784462939,0.478004009884662,118827.455053579,0.0,1.0
1974-03-20,35.5,35.5,35.25,35.5,942,0.478004009884662,0.478004009884662,0.474637784462939,0.478004009884662,69959.6641627944,0.0,1.0
1974-03-21,35.25,35.5,35.25,35.5,563,0.474637784462939,0.478004009884662,0.474637784462939,0.478004009884662,41812.410746978,0.0,1.0
1974-03-22,35.25,35.25,35.0,35.25,1129,0.474637784462939,0.474637784462939,0.471271559041216,0.474637784462939,83847.6229721814,0.0,1.0
1974-03-25,34.5,35.0,34.25,35.0,1883,0.46453910819777,0.471271559041216,0.461172882776047,0.471271559041216,139845.06116618,0.0,1.0
1974-03-26,34.0,34.25,34.0,34.25,658,0.457806657354324,0.461172882776047,0.457806657354324,0.461172882776047,48867.7908907842,0.0,1.0
1974-03-27,33.75,34.0,33.5,34.0,3204,0.454440431932601,0.457806657354324,0.451074206510878,0.457806657354324,237951.978744791,0.0,1.0
1974-03-28,32.87,33.5,32.87,33.5,2450,0.442591318448136,0.451074206510878,0.442591318448136,0.451074206510878,181954.540550792,0.0,1.0
1974-03-29,33.25,33.25,32.87,32.87,3300,0.447707981089155,0.447707981089155,0.442591318448136,0.442591318448136,245081.626048006,0.0,1.0
1974-04-01,33.5,33.5,33.5,33.5,92,0.451074206510878,0.451074206510878,0.451074206510878,0.451074206510878,6832.57866558077,0.0,1.0
1974-04-02,33.25,33.5,33.25,33.5,471,0.447707981089155,0.451074206510878,0.447707981089155,0.451074206510878,34979.8320813972,0.0,1.0
1974-04-03,32.87,33.25,32.87,33.25,1317,0.442591318448136,0.447707981089155,0.442591318448136,0.447707981089155,97809.8489409769,0.0,1.0
1974-04-04,32.87,32.87,32.87,32.87,188,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,13962.2259687955,0.0,1.0
1974-04-05,32.13,32.37,32.13,32.37,3583,0.432627291199836,0.43585886760469,0.432627291199836,0.43585886760469,266099.232160608,0.0,1.0
1974-04-08,32.13,32.13,31.63,32.13,754,0.432627291199836,0.432627291199836,0.42589484035639,0.432627291199836,55997.4381939989,0.0,1.0
1974-04-09,32.13,32.13,31.63,32.13,471,0.432627291199836,0.432627291199836,0.42589484035639,0.432627291199836,34979.8320813972,0.0,1.0
1974-04-10,31.88,32.13,31.37,32.13,8583,0.429261065778113,0.432627291199836,0.422393965917798,0.432627291199836,637435.029203041,0.0,1.0
1974-04-11,31.37,32.13,31.37,31.88,1600,0.422393965917798,0.432627291199836,0.422393965917798,0.429261065778113,118827.455053579,0.0,1.0
1974-04-15,32.13,32.13,31.63,31.63,1883,0.432627291199836,0.432627291199836,0.42589484035639,0.42589484035639,139845.06116618,0.0,1.0
1974-04-16,32.13,32.13,31.37,32.13,9338,0.432627291199836,0.432627291199836,0.422393965917798,0.432627291199836,693506.734556448,0.0,1.0
1974-04-17,31.63,31.88,31.63,31.88,2167,0.42589484035639,0.429261065778113,0.42589484035639,0.429261065778113,160936.934438191,0.0,1.0
1974-04-18,31.88,32.13,31.63,31.63,2921,0.429261065778113,0.432627291199836,0.42589484035639,0.42589484035639,216934.37263219,0.0,1.0
1974-04-19,31.88,31.88,31.63,31.88,1979,0.429261065778113,0.429261065778113,0.42589484035639,0.429261065778113,146974.708469395,0.0,1.0
1974-04-22,31.88,31.88,31.63,31.88,563,0.429261065778113,0.429261065778113,0.42589484035639,0.429261065778113,41812.410746978,0.0,1.0
1974-04-23,31.63,31.63,31.63,31.63,2263,0.42589484035639,0.42589484035639,0.42589484035639,0.42589484035639,168066.581741405,0.0,1.0
1974-04-24,31.63,31.63,31.37,31.63,1883,0.42589484035639,0.42589484035639,0.422393965917798,0.42589484035639,139845.06116618,0.0,1.0
1974-04-25,30.87,31.37,30.63,31.37,5375,0.415661515074352,0.422393965917798,0.412429938669498,0.422393965917798,399185.981820616,0.0,1.0
1974-04-26,31.12,31.12,30.63,30.87,1508,0.419027740496075,0.419027740496075,0.412429938669498,0.415661515074352,111994.876387998,0.0,1.0
1974-04-29,31.63,31.63,31.12,31.12,1600,0.42589484035639,0.42589484035639,0.419027740496075,0.419027740496075,118827.455053579,0.0,1.0
1974-04-30,31.37,31.37,31.37,31.37,1317,0.422393965917798,0.422393965917798,0.422393965917798,0.422393965917798,97809.848940977,0.0,1.0
1974-05-01,31.63,31.63,31.12,31.37,4150,0.42589484035639,0.42589484035639,0.419027740496075,0.422393965917798,308208.71154522,0.0,1.0
1974-05-02,31.37,31.63,31.37,31.63,2358,0.422393965917798,0.42589484035639,0.422393965917798,0.42589484035639,175121.961885212,0.0,1.0
1974-05-03,31.63,31.88,31.63,31.63,2450,0.42589484035639,0.429261065778113,0.42589484035639,0.42589484035639,181954.540550792,0.0,1.0
1974-05-06,31.37,31.37,31.37,31.37,942,0.422393965917798,0.422393965917798,0.422393965917798,0.422393965917798,69959.6641627945,0.0,1.0
1974-05-07,30.87,31.37,30.87,31.37,2167,0.415661515074352,0.422393965917798,0.415661515074352,0.422393965917798,160936.934438191,0.0,1.0
1974-05-08,30.63,31.12,30.63,30.87,942,0.412429938669498,0.419027740496075,0.412429938669498,0.415661515074352,69959.6641627945,0.0,1.0
1974-05-09,30.63,30.63,30.0,30.63,2263,0.412429938669498,0.412429938669498,0.403947050606756,0.412429938669498,168066.581741405,0.0,1.0
1974-05-10,28.75,30.63,28.75,30.63,7358,0.387115923498141,0.412429938669498,0.387115923498141,0.412429938669498,546457.758927646,0.0,1.0
1974-05-13,28.5,29.0,28.5,28.75,5000,0.383749698076419,0.390482148919864,0.383749698076419,0.387115923498141,371335.797042433,0.0,1.0
1974-05-14,28.5,29.0,28.25,28.5,5279,0.383749698076419,0.390482148919864,0.380383472654696,0.383749698076419,392056.334517401,0.0,1.0
1974-05-15,29.5,29.5,28.25,28.5,2450,0.39721459976331,0.39721459976331,0.380383472654696,0.383749698076419,181954.540550793,0.0,1.0
1974-05-16,29.25,29.25,29.25,29.25,942,0.393848374341587,0.393848374341587,0.393848374341587,0.393848374341587,69959.6641627945,0.0,1.0
1974-05-17,28.5,29.0,28.5,29.0,1413,0.383749698076419,0.390482148919864,0.383749698076419,0.390482148919864,104939.496244192,0.0,1.0
1974-05-20,29.0,29.0,28.5,28.5,942,0.390482148919864,0.390482148919864,0.383749698076419,0.383749698076419,69959.6641627945,0.0,1.0
1974-05-21,28.5,29.0,28.5,29.0,1038,0.383749698076419,0.390482148919864,0.383749698076419,0.390482148919864,77089.3114660091,0.0,1.0
1974-05-22,28.75,28.75,28.5,28.5,563,0.387115923498141,0.387115923498141,0.383749698076419,0.383749698076419,41812.410746978,0.0,1.0
1974-05-23,28.5,29.0,28.5,28.75,3679,0.383749698076419,0.390482148919864,0.383749698076419,0.387115923498141,273228.879463822,0.0,1.0
1974-05-24,28.5,28.75,28.5,28.5,846,0.383749698076419,0.387115923498141,0.383749698076419,0.383749698076419,62830.0168595796,0.0,1.0
1974-05-28,28.5,29.0,28.5,28.5,1696,0.383749698076419,0.390482148919864,0.383749698076419,0.383749698076419,125957.102356793,0.0,1.0
1974-05-29,28.5,28.5,28.5,28.5,846,0.383749698076419,0.383749698076419,0.383749698076419,0.383749698076419,62830.0168595796,0.0,1.0
1974-05-30,28.25,28.75,28.25,28.5,9717,0.380383472654696,0.387115923498141,0.380383472654696,0.383749698076419,721653.987972264,0.0,1.0
1974-05-31,28.25,28.25,28.0,28.25,1508,0.380383472654696,0.380383472654696,0.377017247232973,0.380383472654696,111994.876387998,0.0,1.0
1974-06-03,28.5,28.5,28.25,28.25,471,0.383749698076419,0.383749698076419,0.380383472654696,0.380383472654696,34979.8320813972,0.0,1.0
1974-06-04,28.75,28.75,28.25,28.5,3771,0.387115923498141,0.387115923498141,0.380383472654696,0.383749698076419,280061.458129404,0.0,1.0
1974-06-05,28.5,28.75,28.5,28.75,4150,0.383749698076419,0.387115923498141,0.383749698076419,0.387115923498141,308208.711545219,0.0,1.0
1974-06-06,28.5,28.5,28.5,28.5,1979,0.383749698076419,0.383749698076419,0.383749698076419,0.383749698076419,146974.708469395,0.0,1.0
1974-06-07,29.25,29.25,28.75,28.75,1600,0.393848374341587,0.393848374341587,0.387115923498141,0.387115923498141,118827.455053579,0.0,1.0
1974-06-10,29.0,29.5,29.0,29.25,2450,0.390482148919864,0.39721459976331,0.390482148919864,0.393848374341587,181954.540550793,0.0,1.0
1974-06-11,29.0,29.25,28.75,29.0,3583,0.390482148919864,0.393848374341587,0.387115923498141,0.390482148919864,266099.232160608,0.0,1.0
1974-06-12,28.5,28.75,28.25,28.75,2829,0.383749698076419,0.387115923498141,0.380383472654696,0.387115923498141,210101.793966609,0.0,1.0
1974-06-13,28.75,28.75,28.75,28.75,471,0.387115923498141,0.387115923498141,0.387115923498141,0.387115923498141,34979.8320813973,0.0,1.0
1974-06-14,28.5,28.5,28.5,28.5,754,0.383749698076419,0.383749698076419,0.383749698076419,0.383749698076419,55997.4381939989,0.0,1.0
1974-06-17,28.25,28.5,28.25,28.5,1225,0.380383472654696,0.383749698076419,0.380383472654696,0.383749698076419,90977.270275396,0.0,1.0
1974-06-18,28.0,28.25,28.0,28.25,2450,0.377017247232973,0.380383472654696,0.377017247232973,0.380383472654696,181954.540550792,0.0,1.0
1974-06-19,28.0,28.25,28.0,28.0,5375,0.377017247232973,0.380383472654696,0.377017247232973,0.377017247232973,399185.981820615,0.0,1.0
1974-06-20,28.0,28.0,27.75,28.0,9150,0.377017247232973,0.377017247232973,0.37365102181125,0.377017247232973,679544.508587652,0.0,1.0
1974-06-21,27.25,27.75,27.25,27.75,1508,0.366918570967804,0.37365102181125,0.366918570967804,0.37365102181125,111994.876387998,0.0,1.0
1974-06-24,27.25,28.0,27.25,27.25,2921,0.366918570967804,0.377017247232973,0.366918570967804,0.366918570967804,216934.372632189,0.0,1.0
1974-06-25,27.25,27.25,27.25,27.25,2167,0.366918570967804,0.366918570967804,0.366918570967804,0.366918570967804,160936.93443819,0.0,1.0
1974-06-26,26.62,26.87,26.62,26.87,754,0.358435682905062,0.361801908326785,0.358435682905062,0.361801908326785,55997.4381939989,0.0,1.0
1974-06-27,26.62,26.62,26.37,26.62,2921,0.358435682905062,0.358435682905062,0.355069457483339,0.358435682905062,216934.372632189,0.0,1.0
1974-06-28,26.62,26.62,26.13,26.62,1225,0.358435682905062,0.358435682905062,0.351837881078485,0.358435682905062,90977.2702753961,0.0,1.0
1974-07-01,26.37,26.87,26.37,26.62,1317,0.355069457483339,0.361801908326785,0.355069457483339,0.358435682905062,97809.8489409769,0.0,1.0
1974-07-02,25.37,26.37,25.12,26.37,2921,0.341604555796447,0.355069457483339,0.338238330374724,0.355069457483339,216934.37263219,0.0,1.0
1974-07-03,25.88,26.13,25.12,25.37,3300,0.348471655656762,0.351837881078485,0.338238330374724,0.341604555796447,245081.626048006,0.0,1.0
1974-07-05,26.37,26.37,26.13,26.13,1883,0.355069457483339,0.355069457483339,0.351837881078485,0.351837881078485,139845.06116618,0.0,1.0
1974-07-08,26.13,26.37,25.88,26.37,1696,0.351837881078485,0.355069457483339,0.348471655656762,0.355069457483339,125957.102356793,0.0,1.0
1974-07-09,25.88,26.13,25.88,26.13,2167,0.348471655656762,0.351837881078485,0.348471655656762,0.351837881078485,160936.93443819,0.0,1.0
1974-07-10,26.37,26.37,26.13,26.13,2829,0.355069457483339,0.355069457483339,0.351837881078485,0.351837881078485,210101.793966609,0.0,1.0
1974-07-11,26.37,26.37,25.88,26.37,3771,0.355069457483339,0.355069457483339,0.348471655656762,0.355069457483339,280061.458129403,0.0,1.0
1974-07-12,27.25,27.25,26.87,26.87,2263,0.366918570967804,0.366918570967804,0.361801908326785,0.361801908326785,168066.581741405,0.0,1.0
1974-07-15,28.25,29.0,28.0,28.0,2921,0.380383472654696,0.390482148919864,0.377017247232973,0.377017247232973,216934.372632189,0.0,1.0
1974-07-16,27.5,27.5,27.25,27.5,375,0.370284796389527,0.370284796389527,0.366918570967804,0.370284796389527,27850.1847781825,0.0,1.0
1974-07-17,28.5,28.5,27.75,27.75,2733,0.383749698076419,0.383749698076419,0.37365102181125,0.37365102181125,202972.146663394,0.0,1.0
1974-07-18,28.75,28.75,28.5,28.5,846,0.387115923498141,0.387115923498141,0.383749698076419,0.383749698076419,62830.0168595798,0.0,1.0
1974-07-19,29.0,29.0,28.75,28.75,3396,0.390482148919864,0.390482148919864,0.387115923498141,0.387115923498141,252211.273351221,0.0,1.0
1974-07-22,28.5,29.0,28.5,29.0,1413,0.383749698076419,0.390482148919864,0.383749698076419,0.390482148919864,104939.496244192,0.0,1.0
1974-07-23,28.25,29.25,28.25,28.5,4621,0.380383472654696,0.393848374341587,0.380383472654696,0.383749698076419,343188.543626616,0.0,1.0
1974-07-24,28.0,28.5,28.0,28.25,2733,0.377017247232973,0.383749698076419,0.377017247232973,0.380383472654696,202972.146663394,0.0,1.0
1974-07-25,27.25,28.25,27.25,28.0,1129,0.366918570967804,0.380383472654696,0.366918570967804,0.377017247232973,83847.6229721814,0.0,1.0
1974-07-26,28.0,28.0,27.25,27.25,1792,0.377017247232973,0.377017247232973,0.366918570967804,0.366918570967804,133086.749660008,0.0,1.0
1974-07-29,28.75,28.75,28.0,28.0,846,0.387115923498141,0.387115923498141,0.377017247232973,0.377017247232973,62830.0168595798,0.0,1.0
1974-07-30,29.0,29.0,28.75,28.75,1508,0.390482148919864,0.390482148919864,0.387115923498141,0.387115923498141,111994.876387998,0.0,1.0
1974-07-31,29.0,29.0,28.75,29.0,2638,0.390482148919864,0.390482148919864,0.387115923498141,0.390482148919864,195916.766519588,0.0,1.0
1974-08-01,29.0,29.25,28.75,29.0,8679,0.390482148919864,0.393848374341587,0.387115923498141,0.390482148919864,644564.676506256,0.0,1.0
1974-08-02,29.25,29.5,29.0,29.0,8679,0.393848374341587,0.39721459976331,0.390482148919864,0.390482148919864,644564.676506256,0.0,1.0
1974-08-05,29.5,29.5,29.0,29.25,942,0.39721459976331,0.39721459976331,0.390482148919864,0.393848374341587,69959.6641627945,0.0,1.0
1974-08-06,29.5,30.0,29.5,29.5,1792,0.39721459976331,0.403947050606756,0.39721459976331,0.39721459976331,133086.749660008,0.0,1.0
1974-08-07,29.75,29.75,29.25,29.5,563,0.400580825185033,0.400580825185033,0.393848374341587,0.39721459976331,41812.410746978,0.0,1.0
1974-08-08,29.0,29.75,29.0,29.75,563,0.390482148919864,0.400580825185033,0.390482148919864,0.400580825185033,41812.410746978,0.0,1.0
1974-08-09,29.0,29.0,29.0,29.0,658,0.390482148919864,0.390482148919864,0.390482148919864,0.390482148919864,48867.7908907843,0.0,1.0
1974-08-12,29.25,29.25,29.25,29.25,279,0.393848374341587,0.393848374341587,0.393848374341587,0.393848374341587,20720.5374749678,0.0,1.0
1974-08-13,28.75,29.25,28.75,29.25,14433,0.387115923498141,0.393848374341587,0.387115923498141,0.393848374341587,1071897.91174269,0.0,1.0
1974-08-14,27.75,28.5,27.75,28.5,1317,0.37365102181125,0.383749698076419,0.37365102181125,0.383749698076419,97809.8489409768,0.0,1.0
1974-08-15,27.25,27.25,27.25,27.25,846,0.366918570967804,0.366918570967804,0.366918570967804,0.366918570967804,62830.0168595797,0.0,1.0
1974-08-16,26.62,27.25,26.62,27.25,1508,0.358435682905062,0.366918570967804,0.358435682905062,0.366918570967804,111994.876387998,0.0,1.0
1974-08-19,26.62,26.87,26.37,26.62,1696,0.358435682905062,0.361801908326785,0.355069457483339,0.358435682905062,125957.102356793,0.0,1.0
1974-08-20,26.87,26.87,26.13,26.62,2829,0.361801908326785,0.361801908326785,0.351837881078485,0.358435682905062,210101.793966609,0.0,1.0
1974-08-21,26.37,26.62,26.37,26.62,471,0.355069457483339,0.358435682905062,0.355069457483339,0.358435682905062,34979.8320813972,0.0,1.0
1974-08-22,25.37,25.88,25.37,25.88,2638,0.341604555796447,0.348471655656762,0.341604555796447,0.348471655656762,195916.766519588,0.0,1.0
1974-08-23,24.87,25.63,24.87,25.37,1225,0.334872104953001,0.345105430235039,0.334872104953001,0.341604555796447,90977.2702753962,0.0,1.0
1974-08-26,24.63,25.12,24.38,24.87,1600,0.331640528548147,0.338238330374724,0.328274303126424,0.334872104953001,118827.455053579,0.0,1.0
1974-08-27,24.87,25.12,24.38,24.63,8958,0.334872104953001,0.338238330374724,0.328274303126424,0.331640528548147,665285.213981224,0.0,1.0
1974-08-28,25.12,25.37,24.63,24.87,1883,0.338238330374724,0.341604555796447,0.331640528548147,0.334872104953001,139845.06116618,0.0,1.0
1974-08-29,25.37,25.37,24.87,25.12,5375,0.341604555796447,0.341604555796447,0.334872104953001,0.338238330374724,399185.981820616,0.0,1.0
1974-08-30,25.37,25.37,25.12,25.37,4242,0.341604555796447,0.341604555796447,0.338238330374724,0.341604555796447,315041.2902108,0.0,1.0
1974-09-03,24.63,24.87,24.38,24.87,2450,0.331640528548147,0.334872104953001,0.328274303126424,0.334872104953001,181954.540550792,0.0,1.0
1974-09-04,24.0,24.87,23.5,24.63,7921,0.323157640485405,0.334872104953001,0.316425189641959,0.331640528548147,588270.169674623,0.0,1.0
1974-09-05,24.63,24.63,23.5,24.0,6038,0.331640528548147,0.331640528548147,0.316425189641959,0.323157640485405,448425.108508442,0.0,1.0
1974-09-06,24.38,24.87,24.38,24.63,1792,0.328274303126424,0.334872104953001,0.328274303126424,0.331640528548147,133086.749660008,0.0,1.0
1974-09-09,24.63,24.63,24.63,24.63,92,0.331640528548147,0.331640528548147,0.331640528548147,0.331640528548147,6832.57866558077,0.0,1.0
1974-09-10,23.75,24.38,23.75,24.38,3679,0.319791415063682,0.328274303126424,0.319791415063682,0.328274303126424,273228.879463822,0.0,1.0
1974-09-11,22.5,23.75,22.5,23.75,4150,0.302960287955067,0.319791415063682,0.302960287955067,0.319791415063682,308208.71154522,0.0,1.0
1974-09-12,22.5,22.75,22.25,22.5,2263,0.302960287955067,0.30632651337679,0.299594062533344,0.302960287955067,168066.581741405,0.0,1.0
1974-09-13,22.25,22.5,22.0,22.5,5000,0.299594062533344,0.302960287955067,0.296227837111621,0.302960287955067,371335.797042434,0.0,1.0
1974-09-16,23.0,23.25,22.25,22.25,4904,0.309692738798513,0.313058964220236,0.299594062533344,0.299594062533344,364206.149739219,0.0,1.0
1974-09-17,23.75,24.0,23.5,23.5,3488,0.319791415063682,0.323157640485405,0.316425189641959,0.316425189641959,259043.852016802,0.0,1.0
1974-09-18,23.0,23.5,23.0,23.5,1508,0.309692738798513,0.316425189641959,0.309692738798513,0.316425189641959,111994.876387998,0.0,1.0
1974-09-19,24.38,24.38,23.0,23.0,3583,0.328274303126424,0.328274303126424,0.309692738798513,0.309692738798513,266099.232160608,0.0,1.0
1974-09-20,24.87,24.87,24.38,24.38,3771,0.334872104953001,0.334872104953001,0.328274303126424,0.328274303126424,280061.458129403,0.0,1.0
1974-09-23,25.12,25.12,25.12,25.12,846,0.338238330374724,0.338238330374724,0.338238330374724,0.338238330374724,62830.0168595797,0.0,1.0
1974-09-24,24.63,24.63,24.38,24.63,471,0.331640528548147,0.331640528548147,0.328274303126424,0.331640528548147,34979.8320813972,0.0,1.0
1974-09-25,24.38,24.87,24.13,24.63,3017,0.328274303126424,0.334872104953001,0.324908077704701,0.331640528548147,224064.019935404,0.0,1.0
1974-09-26,24.63,24.63,24.63,24.63,1792,0.331640528548147,0.331640528548147,0.331640528548147,0.331640528548147,133086.749660008,0.0,1.0
1974-09-27,24.38,24.63,24.38,24.63,1600,0.328274303126424,0.331640528548147,0.328274303126424,0.331640528548147,118827.455053579,0.0,1.0
1974-09-30,24.0,24.0,24.0,24.0,2450,0.323157640485405,0.323157640485405,0.323157640485405,0.323157640485405,181954.540550792,0.0,1.0
1974-10-01,24.87,24.87,24.38,24.38,1600,0.334872104953001,0.334872104953001,0.328274303126424,0.328274303126424,118827.455053579,0.0,1.0
1974-10-02,25.12,25.37,25.12,25.12,754,0.338238330374724,0.341604555796447,0.338238330374724,0.338238330374724,55997.4381939989,0.0,1.0
1974-10-03,24.13,24.87,24.13,24.87,1508,0.324908077704701,0.334872104953001,0.324908077704701,0.334872104953001,111994.876387998,0.0,1.0
1974-10-04,24.38,24.38,24.0,24.13,2075,0.328274303126424,0.328274303126424,0.323157640485405,0.324908077704701,154104.35577261,0.0,1.0
1974-10-07,24.87,24.87,24.63,24.63,1696,0.334872104953001,0.334872104953001,0.331640528548147,0.331640528548147,125957.102356793,0.0,1.0
1974-10-08,24.63,24.63,24.63,24.63,754,0.331640528548147,0.331640528548147,0.331640528548147,0.331640528548147,55997.4381939989,0.0,1.0
1974-10-09,24.87,24.87,24.0,24.63,1883,0.334872104953001,0.334872104953001,0.323157640485405,0.331640528548147,139845.06116618,0.0,1.0
1974-10-10,26.13,26.13,25.37,25.37,3583,0.351837881078485,0.351837881078485,0.341604555796447,0.341604555796447,266099.232160608,0.0,1.0
1974-10-11,26.87,26.87,25.63,26.13,4904,0.361801908326785,0.361801908326785,0.345105430235039,0.351837881078485,364206.149739218,0.0,1.0
1974-10-14,28.0,28.25,27.13,27.13,3017,0.377017247232973,0.380383472654696,0.365302782765377,0.365302782765377,224064.019935404,0.0,1.0
1974-10-15,26.87,27.13,26.13,27.13,3300,0.361801908326785,0.365302782765377,0.351837881078485,0.365302782765377,245081.626048006,0.0,1.0
1974-10-16,26.87,26.87,26.37,26.87,24525,0.361801908326785,0.361801908326785,0.355069457483339,0.361801908326785,1821402.08449313,0.0,1.0
1974-10-17,26.87,26.87,26.37,26.87,1225,0.361801908326785,0.361801908326785,0.355069457483339,0.361801908326785,90977.2702753961,0.0,1.0
1974-10-18,27.25,27.25,26.62,26.87,754,0.366918570967804,0.366918570967804,0.358435682905062,0.361801908326785,55997.4381939989,0.0,1.0
1974-10-21,27.25,27.25,27.25,27.25,10754,0.366918570967804,0.366918570967804,0.366918570967804,0.366918570967804,798669.032278865,0.0,1.0
1974-10-22,27.5,27.5,27.25,27.25,1129,0.370284796389527,0.370284796389527,0.366918570967804,0.366918570967804,83847.6229721814,0.0,1.0
1974-10-23,27.25,27.75,27.25,27.5,2546,0.366918570967804,0.37365102181125,0.366918570967804,0.370284796389527,189084.187854007,0.0,1.0
1974-10-24,26.87,27.5,26.87,27.25,2546,0.361801908326785,0.370284796389527,0.361801908326785,0.366918570967804,189084.187854007,0.0,1.0
1974-10-25,27.75,27.75,27.25,27.25,7638,0.37365102181125,0.37365102181125,0.366918570967804,0.366918570967804,567252.56356202,0.0,1.0
1974-10-28,27.5,27.75,27.25,27.75,19525,0.370284796389527,0.37365102181125,0.366918570967804,0.37365102181125,1450066.2874507,0.0,1.0
1974-10-29,27.75,27.75,27.25,27.5,5563,0.37365102181125,0.37365102181125,0.366918570967804,0.370284796389527,413148.207789411,0.0,1.0
1974-10-30,27.5,27.75,27.25,27.75,942,0.370284796389527,0.37365102181125,0.366918570967804,0.37365102181125,69959.6641627944,0.0,1.0
1974-10-31,27.25,27.5,27.25,27.5,3679,0.366918570967804,0.370284796389527,0.366918570967804,0.370284796389527,273228.879463822,0.0,1.0
1974-11-01,27.75,27.75,27.25,27.25,1508,0.37365102181125,0.37365102181125,0.366918570967804,0.366918570967804,111994.876387998,0.0,1.0
1974-11-04,27.75,27.75,27.25,27.75,1883,0.37365102181125,0.37365102181125,0.366918570967804,0.37365102181125,139845.06116618,0.0,1.0
1974-11-05,28.0,28.0,27.5,27.75,1413,0.377017247232973,0.377017247232973,0.370284796389527,0.37365102181125,104939.496244192,0.0,1.0
1974-11-06,27.5,28.25,27.5,28.0,1508,0.370284796389527,0.380383472654696,0.370284796389527,0.377017247232973,111994.876387998,0.0,1.0
1974-11-07,27.5,28.0,27.5,27.5,2638,0.370284796389527,0.377017247232973,0.370284796389527,0.370284796389527,195916.766519588,0.0,1.0
1974-11-08,27.5,27.5,27.5,27.5,942,0.370284796389527,0.370284796389527,0.370284796389527,0.370284796389527,69959.6641627944,0.0,1.0
1974-11-11,28.0,28.0,27.75,27.75,1600,0.377017247232973,0.377017247232973,0.37365102181125,0.37365102181125,118827.455053579,0.0,1.0
1974-11-12,28.25,28.5,28.0,28.0,3017,0.380383472654696,0.383749698076419,0.377017247232973,0.377017247232973,224064.019935404,0.0,1.0
1974-11-13,27.75,28.0,27.75,28.0,846,0.37365102181125,0.377017247232973,0.37365102181125,0.377017247232973,62830.0168595796,0.0,1.0
1974-11-14,27.75,27.75,27.75,27.75,1696,0.37365102181125,0.37365102181125,0.37365102181125,0.37365102181125,125957.102356793,0.0,1.0
1974-11-15,27.75,28.25,27.75,27.75,942,0.37365102181125,0.380383472654696,0.37365102181125,0.37365102181125,69959.6641627944,0.0,1.0
1974-11-18,27.25,28.0,27.25,27.75,3300,0.366918570967804,0.377017247232973,0.366918570967804,0.37365102181125,245081.626048006,0.0,1.0
1974-11-19,26.87,27.25,26.87,27.25,6792,0.361801908326785,0.366918570967804,0.361801908326785,0.366918570967804,504422.546702441,0.0,1.0
1974-11-20,26.87,27.13,26.62,26.87,3867,0.361801908326785,0.365302782765377,0.358435682905062,0.361801908326785,287191.105432618,0.0,1.0
1974-11-21,26.87,26.87,26.62,26.87,1225,0.361801908326785,0.361801908326785,0.358435682905062,0.361801908326785,90977.2702753961,0.0,1.0
1974-11-22,26.37,27.25,26.37,26.87,1508,0.355069457483339,0.366918570967804,0.355069457483339,0.361801908326785,111994.876387998,0.0,1.0
1974-11-25,26.37,26.62,26.13,26.37,3300,0.355069457483339,0.358435682905062,0.351837881078485,0.355069457483339,245081.626048006,0.0,1.0
1974-11-26,26.13,26.37,26.13,26.37,1038,0.351837881078485,0.355069457483339,0.351837881078485,0.355069457483339,77089.3114660091,0.0,1.0
1974-11-27,26.13,26.62,26.13,26.13,2075,0.351837881078485,0.358435682905062,0.351837881078485,0.351837881078485,154104.35577261,0.0,1.0
1974-11-29,26.37,26.62,26.13,26.13,1413,0.355069457483339,0.358435682905062,0.351837881078485,0.351837881078485,104939.496244192,0.0,1.0
1974-12-02,25.37,26.13,25.37,26.13,2733,0.341604555796447,0.351837881078485,0.341604555796447,0.351837881078485,202972.146663394,0.0,1.0
1974-12-03,25.12,25.37,24.87,25.37,2450,0.338238330374724,0.341604555796447,0.334872104953001,0.341604555796447,181954.540550792,0.0,1.0
1974-12-04,25.12,25.12,25.12,25.12,1038,0.338238330374724,0.338238330374724,0.338238330374724,0.338238330374724,77089.3114660091,0.0,1.0
1974-12-05,25.12,25.37,24.87,25.12,10000,0.338238330374724,0.341604555796447,0.334872104953001,0.338238330374724,742671.594084866,0.0,1.0
1974-12-06,24.87,25.37,24.87,25.12,6317,0.334872104953001,0.341604555796447,0.334872104953001,0.338238330374724,469145.64598341,0.0,1.0
1974-12-09,24.38,24.63,24.0,24.63,1696,0.328274303126424,0.331640528548147,0.323157640485405,0.331640528548147,125957.102356793,0.0,1.0
1974-12-10,24.38,24.63,24.13,24.38,1696,0.328274303126424,0.331640528548147,0.324908077704701,0.328274303126424,125957.102356793,0.0,1.0
1974-12-11,25.12,25.12,24.38,24.38,3300,0.338238330374724,0.338238330374724,0.328274303126424,0.328274303126424,245081.626048006,0.0,1.0
1974-12-12,25.12,25.63,25.12,25.12,1317,0.338238330374724,0.345105430235039,0.338238330374724,0.338238330374724,97809.8489409769,0.0,1.0
1974-12-13,24.38,24.63,24.38,24.63,1792,0.328274303126424,0.331640528548147,0.328274303126424,0.331640528548147,133086.749660008,0.0,1.0
1974-12-16,24.38,24.63,24.13,24.38,846,0.328274303126424,0.331640528548147,0.324908077704701,0.328274303126424,62830.0168595797,0.0,1.0
1974-12-17,24.38,24.63,24.38,24.38,754,0.328274303126424,0.331640528548147,0.328274303126424,0.328274303126424,55997.4381939989,0.0,1.0
1974-12-18,24.13,24.38,24.13,24.38,1508,0.324908077704701,0.328274303126424,0.324908077704701,0.328274303126424,111994.876387998,0.0,1.0
1974-12-19,24.13,24.63,24.13,24.13,2358,0.324908077704701,0.331640528548147,0.324908077704701,0.324908077704701,175121.961885212,0.0,1.0
1974-12-20,24.0,24.13,23.25,24.13,3583,0.323157640485405,0.324908077704701,0.313058964220236,0.324908077704701,266099.232160608,0.0,1.0
1974-12-23,24.0,24.0,23.25,24.0,1883,0.323157640485405,0.323157640485405,0.313058964220236,0.323157640485405,139845.06116618,0.0,1.0
1974-12-24,23.25,23.5,23.25,23.5,563,0.313058964220236,0.316425189641959,0.313058964220236,0.316425189641959,41812.410746978,0.0,1.0
1974-12-26,24.0,24.0,23.5,23.5,1413,0.323157640485405,0.323157640485405,0.316425189641959,0.316425189641959,104939.496244192,0.0,1.0
1974-12-27,23.75,24.0,23.75,24.0,1792,0.319791415063682,0.323157640485405,0.319791415063682,0.323157640485405,133086.749660008,0.0,1.0
1974-12-30,23.5,24.0,23.25,23.75,2075,0.316425189641959,0.323157640485405,0.313058964220236,0.319791415063682,154104.35577261,0.0,1.0
1974-12-31,24.13,24.13,23.5,23.5,1792,0.324908077704701,0.324908077704701,0.316425189641959,0.316425189641959,133086.749660008,0.0,1.0
1975-01-02,25.37,25.37,24.38,24.38,1979,0.341604555796447,0.341604555796447,0.328274303126424,0.328274303126424,146974.708469395,0.0,1.0
1975-01-03,26.13,26.13,25.12,25.37,1883,0.351837881078485,0.351837881078485,0.338238330374724,0.341604555796447,139845.06116618,0.0,1.0
1975-01-06,27.13,27.5,26.37,26.37,5942,0.365302782765377,0.370284796389527,0.355069457483339,0.355069457483339,441295.461205227,0.0,1.0
1975-01-07,27.25,27.25,26.87,27.13,2167,0.366918570967804,0.366918570967804,0.361801908326785,0.365302782765377,160936.93443819,0.0,1.0
1975-01-08,28.5,28.75,28.0,28.0,5942,0.383749698076419,0.387115923498141,0.377017247232973,0.377017247232973,441295.461205227,0.0,1.0
1975-01-09,29.25,29.25,28.5,28.5,5563,0.393848374341587,0.393848374341587,0.383749698076419,0.383749698076419,413148.207789412,0.0,1.0
1975-01-10,29.75,30.0,29.5,29.5,8017,0.400580825185033,0.403947050606756,0.39721459976331,0.39721459976331,595399.816977838,0.0,1.0
1975-01-13,29.5,30.0,29.5,29.75,4054,0.39721459976331,0.403947050606756,0.39721459976331,0.400580825185033,301079.064242005,0.0,1.0
1975-01-14,28.0,29.5,28.0,29.5,1883,0.377017247232973,0.39721459976331,0.377017247232973,0.39721459976331,139845.06116618,0.0,1.0
1975-01-15,29.25,29.25,27.75,28.0,3583,0.393848374341587,0.393848374341587,0.37365102181125,0.377017247232973,266099.232160608,0.0,1.0
1975-01-16,28.75,29.25,28.5,29.25,4242,0.387115923498141,0.393848374341587,0.383749698076419,0.393848374341587,315041.290210801,0.0,1.0
1975-01-17,29.0,29.0,28.75,28.75,1696,0.390482148919864,0.390482148919864,0.387115923498141,0.387115923498141,125957.102356794,0.0,1.0
1975-01-20,29.0,29.0,28.0,29.0,4433,0.390482148919864,0.390482148919864,0.377017247232973,0.390482148919864,329226.317657822,0.0,1.0
1975-01-21,29.0,29.0,28.25,29.0,1413,0.390482148919864,0.390482148919864,0.380383472654696,0.390482148919864,104939.496244192,0.0,1.0
1975-01-22,28.5,28.75,28.5,28.75,2638,0.383749698076419,0.387115923498141,0.383749698076419,0.387115923498141,195916.766519588,0.0,1.0
1975-01-23,29.25,29.25,28.75,28.75,2167,0.393848374341587,0.393848374341587,0.387115923498141,0.387115923498141,160936.934438191,0.0,1.0
1975-01-24,29.25,29.25,29.0,29.25,1225,0.393848374341587,0.393848374341587,0.390482148919864,0.393848374341587,90977.2702753963,0.0,1.0
1975-01-27,29.5,29.75,29.0,29.25,4808,0.39721459976331,0.400580825185033,0.390482148919864,0.393848374341587,357076.502436004,0.0,1.0
1975-01-28,29.25,29.5,28.5,29.5,9242,0.393848374341587,0.39721459976331,0.383749698076419,0.39721459976331,686377.087253235,0.0,1.0
1975-01-29,29.0,29.5,28.75,29.25,7733,0.390482148919864,0.39721459976331,0.387115923498141,0.393848374341587,574307.943705828,0.0,1.0
1975-01-30,28.75,29.25,28.5,29.0,6600,0.387115923498141,0.393848374341587,0.383749698076419,0.390482148919864,490163.252096013,0.0,1.0
1975-01-31,29.75,29.75,28.5,28.75,29242,0.400580825185033,0.400580825185033,0.383749698076419,0.387115923498141,2171720.27542297,0.0,1.0
1975-02-03,30.0,30.0,29.5,29.75,3583,0.403947050606756,0.403947050606756,0.39721459976331,0.400580825185033,266099.232160608,0.0,1.0
1975-02-04,29.25,29.5,29.25,29.5,2829,0.393848374341587,0.39721459976331,0.393848374341587,0.39721459976331,210101.793966609,0.0,1.0
1975-02-05,30.0,30.0,29.5,29.5,3396,0.403947050606756,0.403947050606756,0.39721459976331,0.39721459976331,252211.273351221,0.0,1.0
1975-02-06,30.0,30.13,29.75,30.0,6317,0.403947050606756,0.405697487826052,0.400580825185033,0.403947050606756,469145.645983411,0.0,1.0
1975-02-07,30.0,30.0,29.75,30.0,7358,0.403947050606756,0.403947050606756,0.400580825185033,0.403947050606756,546457.758927645,0.0,1.0
1975-02-10,30.38,30.38,30.13,30.13,1225,0.409063713247775,0.409063713247775,0.405697487826052,0.405697487826052,90977.2702753962,0.0,1.0
1975-02-11,30.0,30.38,30.0,30.38,1413,0.403947050606756,0.409063713247775,0.403947050606756,0.409063713247775,104939.496244192,0.0,1.0
1975-02-12,30.38,30.38,30.13,30.13,1883,0.409063713247775,0.409063713247775,0.405697487826052,0.405697487826052,139845.06116618,0.0,1.0
1975-02-13,31.12,31.37,30.63,30.63,8300,0.419027740496075,0.422393965917798,0.412429938669498,0.412429938669498,616417.42309044,0.0,1.0
1975-02-14,30.87,31.37,30.87,31.12,2829,0.415661515074352,0.422393965917798,0.415661515074352,0.419027740496075,210101.793966609,0.0,1.0
1975-02-18,30.0,30.63,30.0,30.63,5754,0.403947050606756,0.412429938669498,0.403947050606756,0.412429938669498,427333.235236433,0.0,1.0
1975-02-19,30.0,30.0,29.75,30.0,2167,0.403947050606756,0.403947050606756,0.400580825185033,0.403947050606756,160936.934438191,0.0,1.0
1975-02-20,30.0,30.0,29.75,30.0,2921,0.403947050606756,0.403947050606756,0.400580825185033,0.403947050606756,216934.37263219,0.0,1.0
1975-02-21,30.13,30.38,30.0,30.0,2638,0.405697487826052,0.409063713247775,0.403947050606756,0.403947050606756,195916.766519588,0.0,1.0
1975-02-24,30.0,30.0,30.0,30.0,1038,0.403947050606756,0.403947050606756,0.403947050606756,0.403947050606756,77089.3114660092,0.0,1.0
1975-02-25,30.0,30.0,29.75,30.0,1792,0.403947050606756,0.403947050606756,0.400580825185033,0.403947050606756,133086.749660008,0.0,1.0
1975-02-26,29.75,30.0,29.75,30.0,1696,0.400580825185033,0.403947050606756,0.400580825185033,0.403947050606756,125957.102356793,0.0,1.0
1975-02-27,30.38,30.38,29.75,29.75,2829,0.409063713247775,0.409063713247775,0.400580825185033,0.400580825185033,210101.793966609,0.0,1.0
1975-02-28,30.63,30.63,30.63,30.63,471,0.412429938669498,0.412429938669498,0.412429938669498,0.412429938669498,34979.8320813972,0.0,1.0
1975-03-03,30.63,30.63,30.63,30.63,1979,0.412429938669498,0.412429938669498,0.412429938669498,0.412429938669498,146974.708469395,0.0,1.0
1975-03-04,30.87,30.87,30.38,30.63,21508,0.415661515074352,0.415661515074352,0.409063713247775,0.412429938669498,1597338.06455773,0.0,1.0
1975-03-05,30.63,31.12,30.63,30.87,2075,0.412429938669498,0.419027740496075,0.412429938669498,0.415661515074352,154104.35577261,0.0,1.0
1975-03-06,30.63,30.87,30.38,30.63,5188,0.412429938669498,0.415661515074352,0.409063713247775,0.412429938669498,385298.023011229,0.0,1.0
1975-03-07,30.63,30.87,30.38,30.63,3771,0.412429938669498,0.415661515074352,0.409063713247775,0.412429938669498,280061.458129403,0.0,1.0
1975-03-10,30.13,30.38,30.13,30.38,1413,0.405697487826052,0.409063713247775,0.405697487826052,0.409063713247775,104939.496244192,0.0,1.0
1975-03-11,30.13,30.38,30.13,30.13,2450,0.405697487826052,0.409063713247775,0.405697487826052,0.405697487826052,181954.540550792,0.0,1.0
1975-03-12,30.38,30.38,30.0,30.13,658,0.409063713247775,0.409063713247775,0.403947050606756,0.405697487826052,48867.7908907842,0.0,1.0
1975-03-13,30.63,30.63,30.38,30.38,1696,0.412429938669498,0.412429938669498,0.409063713247775,0.409063713247775,125957.102356793,0.0,1.0
1975-03-14,30.38,30.63,30.38,30.63,2829,0.409063713247775,0.412429938669498,0.409063713247775,0.412429938669498,210101.793966609,0.0,1.0
1975-03-17,30.63,30.63,30.13,30.38,1413,0.412429938669498,0.412429938669498,0.405697487826052,0.409063713247775,104939.496244192,0.0,1.0
1975-03-18,30.63,30.63,30.38,30.63,2075,0.412429938669498,0.412429938669498,0.409063713247775,0.412429938669498,154104.35577261,0.0,1.0
1975-03-19,30.63,30.63,30.0,30.63,2921,0.412429938669498,0.412429938669498,0.403947050606756,0.412429938669498,216934.37263219,0.0,1.0
1975-03-20,30.38,30.63,30.38,30.63,1225,0.409063713247775,0.412429938669498,0.409063713247775,0.412429938669498,90977.2702753962,0.0,1.0
1975-03-21,30.38,30.63,30.38,30.38,14904,0.409063713247775,0.412429938669498,0.409063713247775,0.409063713247775,1106877.74382409,0.0,1.0
1975-03-24,30.0,30.38,30.0,30.38,563,0.403947050606756,0.409063713247775,0.403947050606756,0.409063713247775,41812.410746978,0.0,1.0
1975-03-25,30.0,30.0,30.0,30.0,6225,0.403947050606756,0.403947050606756,0.403947050606756,0.403947050606756,462313.06731783,0.0,1.0
1975-03-26,30.0,30.13,30.0,30.0,563,0.403947050606756,0.405697487826052,0.403947050606756,0.403947050606756,41812.410746978,0.0,1.0
1975-03-27,30.0,30.13,30.0,30.0,2829,0.403947050606756,0.405697487826052,0.403947050606756,0.403947050606756,210101.793966609,0.0,1.0
1975-03-31,30.13,30.13,30.0,30.0,942,0.405697487826052,0.405697487826052,0.403947050606756,0.403947050606756,69959.6641627945,0.0,1.0
1975-04-01,30.38,30.38,30.0,30.13,3204,0.409063713247775,0.409063713247775,0.403947050606756,0.405697487826052,237951.978744791,0.0,1.0
1975-04-02,30.0,30.38,30.0,30.38,1225,0.403947050606756,0.409063713247775,0.403947050606756,0.409063713247775,90977.2702753962,0.0,1.0
1975-04-03,30.0,30.13,30.0,30.0,1600,0.403947050606756,0.405697487826052,0.403947050606756,0.403947050606756,118827.455053579,0.0,1.0
1975-04-04,30.0,30.38,30.0,30.0,471,0.403947050606756,0.409063713247775,0.403947050606756,0.403947050606756,34979.8320813972,0.0,1.0
1975-04-07,29.75,30.0,29.5,30.0,1508,0.400580825185033,0.403947050606756,0.39721459976331,0.403947050606756,111994.876387998,0.0,1.0
1975-04-08,29.5,29.5,29.5,29.5,1317,0.39721459976331,0.39721459976331,0.39721459976331,0.39721459976331,97809.848940977,0.0,1.0
1975-04-09,29.5,29.5,29.5,29.5,846,0.39721459976331,0.39721459976331,0.39721459976331,0.39721459976331,62830.0168595798,0.0,1.0
1975-04-10,30.0,30.0,29.5,29.5,4338,0.403947050606756,0.403947050606756,0.39721459976331,0.39721459976331,322170.937514015,0.0,1.0
1975-04-11,30.0,30.0,30.0,30.0,0,0.403947050606756,0.403947050606756,0.403947050606756,0.403947050606756,0,0.0,1.0
1975-04-14,30.38,30.63,30.38,30.38,1317,0.409063713247775,0.412429938669498,0.409063713247775,0.409063713247775,97809.848940977,0.0,1.0
1975-04-15,30.63,30.63,30.0,30.38,14338,0.412429938669498,0.412429938669498,0.403947050606756,0.409063713247775,1064842.53159888,0.0,1.0
1975-04-16,30.38,30.87,30.0,30.63,4338,0.409063713247775,0.415661515074352,0.403947050606756,0.412429938669498,322170.937514015,0.0,1.0
1975-04-17,30.13,30.13,30.0,30.13,1696,0.405697487826052,0.405697487826052,0.403947050606756,0.405697487826052,125957.102356793,0.0,1.0
1975-04-18,30.13,30.38,30.0,30.13,4338,0.405697487826052,0.409063713247775,0.403947050606756,0.405697487826052,322170.937514015,0.0,1.0
1975-04-21,30.0,30.63,30.0,30.13,1225,0.403947050606756,0.412429938669498,0.403947050606756,0.405697487826052,90977.2702753962,0.0,1.0
1975-04-22,30.38,30.38,30.0,30.0,10658,0.409063713247775,0.409063713247775,0.403947050606756,0.403947050606756,791539.384975651,0.0,1.0
1975-04-23,30.0,30.13,30.0,30.13,1696,0.403947050606756,0.405697487826052,0.403947050606756,0.405697487826052,125957.102356793,0.0,1.0
1975-04-24,30.0,30.0,29.75,30.0,1317,0.403947050606756,0.403947050606756,0.400580825185033,0.403947050606756,97809.848940977,0.0,1.0
1975-04-25,30.38,30.63,30.13,30.13,2733,0.409063713247775,0.412429938669498,0.405697487826052,0.405697487826052,202972.146663394,0.0,1.0
1975-04-28,30.63,30.63,30.38,30.38,942,0.412429938669498,0.412429938669498,0.409063713247775,0.409063713247775,69959.6641627945,0.0,1.0
1975-04-29,30.63,30.63,30.0,30.63,1792,0.412429938669498,0.412429938669498,0.403947050606756,0.412429938669498,133086.749660008,0.0,1.0
1975-04-30,30.13,30.38,30.0,30.38,2167,0.405697487826052,0.409063713247775,0.403947050606756,0.409063713247775,160936.934438191,0.0,1.0
1975-05-01,30.0,30.0,30.0,30.0,1129,0.403947050606756,0.403947050606756,0.403947050606756,0.403947050606756,83847.6229721815,0.0,1.0
1975-05-02,30.38,30.38,30.0,30.0,942,0.409063713247775,0.409063713247775,0.403947050606756,0.403947050606756,69959.6641627945,0.0,1.0
1975-05-05,30.38,30.63,30.0,30.38,5658,0.409063713247775,0.412429938669498,0.403947050606756,0.409063713247775,420203.587933218,0.0,1.0
1975-05-06,30.38,30.38,30.13,30.38,4054,0.409063713247775,0.409063713247775,0.405697487826052,0.409063713247775,301079.064242005,0.0,1.0
1975-05-07,30.38,30.38,30.0,30.38,3958,0.409063713247775,0.409063713247775,0.403947050606756,0.409063713247775,293949.41693879,0.0,1.0
1975-05-08,30.38,30.63,30.38,30.38,3204,0.409063713247775,0.412429938669498,0.409063713247775,0.409063713247775,237951.978744791,0.0,1.0
1975-05-09,30.87,30.87,30.38,30.38,2733,0.415661515074352,0.415661515074352,0.409063713247775,0.409063713247775,202972.146663394,0.0,1.0
1975-05-12,31.12,31.37,30.87,30.87,2263,0.419027740496075,0.422393965917798,0.415661515074352,0.415661515074352,168066.581741405,0.0,1.0
1975-05-13,30.87,30.87,30.63,30.87,1696,0.415661515074352,0.415661515074352,0.412429938669498,0.415661515074352,125957.102356793,0.0,1.0
1975-05-14,30.63,31.12,30.63,30.87,2733,0.412429938669498,0.419027740496075,0.412429938669498,0.415661515074352,202972.146663394,0.0,1.0
1975-05-15,30.38,30.63,30.38,30.63,1508,0.409063713247775,0.412429938669498,0.409063713247775,0.412429938669498,111994.876387998,0.0,1.0
1975-05-16,30.0,30.13,30.0,30.13,1038,0.403947050606756,0.405697487826052,0.403947050606756,0.405697487826052,77089.3114660092,0.0,1.0
1975-05-19,30.13,30.13,30.0,30.0,1225,0.405697487826052,0.405697487826052,0.403947050606756,0.403947050606756,90977.2702753962,0.0,1.0
1975-05-20,30.38,30.38,30.13,30.13,5846,0.409063713247775,0.409063713247775,0.405697487826052,0.405697487826052,434165.813902013,0.0,1.0
1975-05-21,30.38,30.38,30.0,30.38,10754,0.409063713247775,0.409063713247775,0.403947050606756,0.409063713247775,798669.032278866,0.0,1.0
1975-05-22,30.63,30.63,30.0,30.38,2075,0.412429938669498,0.412429938669498,0.403947050606756,0.409063713247775,154104.35577261,0.0,1.0
1975-05-23,30.38,30.38,30.13,30.38,2829,0.409063713247775,0.409063713247775,0.405697487826052,0.409063713247775,210101.793966609,0.0,1.0
1975-05-27,30.13,30.38,30.13,30.38,1883,0.405697487826052,0.409063713247775,0.405697487826052,0.409063713247775,139845.06116618,0.0,1.0
1975-05-28,30.13,30.38,30.0,30.13,15471,0.405697487826052,0.409063713247775,0.403947050606756,0.405697487826052,1148987.2232087,0.0,1.0
1975-05-29,30.38,30.38,30.13,30.13,279,0.409063713247775,0.409063713247775,0.405697487826052,0.405697487826052,20720.5374749678,0.0,1.0
1975-05-30,30.63,30.63,30.13,30.38,942,0.412429938669498,0.412429938669498,0.405697487826052,0.409063713247775,69959.6641627945,0.0,1.0
1975-06-02,30.38,30.63,30.38,30.63,1038,0.409063713247775,0.412429938669498,0.409063713247775,0.412429938669498,77089.3114660092,0.0,1.0
1975-06-03,30.13,30.63,30.13,30.38,3204,0.405697487826052,0.412429938669498,0.405697487826052,0.409063713247775,237951.978744791,0.0,1.0
1975-06-04,30.0,30.63,30.0,30.13,4242,0.403947050606756,0.412429938669498,0.403947050606756,0.405697487826052,315041.290210801,0.0,1.0
1975-06-05,30.13,30.38,30.0,30.0,2733,0.405697487826052,0.409063713247775,0.403947050606756,0.403947050606756,202972.146663394,0.0,1.0
1975-06-06,30.0,30.0,29.75,30.0,3958,0.403947050606756,0.403947050606756,0.400580825185033,0.403947050606756,293949.41693879,0.0,1.0
1975-06-09,30.0,30.0,30.0,30.0,3113,0.403947050606756,0.403947050606756,0.403947050606756,0.403947050606756,231193.667238619,0.0,1.0
1975-06-10,30.0,30.0,30.0,30.0,92,0.403947050606756,0.403947050606756,0.403947050606756,0.403947050606756,6832.57866558078,0.0,1.0
1975-06-11,30.0,30.13,30.0,30.0,1600,0.403947050606756,0.405697487826052,0.403947050606756,0.403947050606756,118827.455053579,0.0,1.0
1975-06-12,30.0,30.0,30.0,30.0,2358,0.403947050606756,0.403947050606756,0.403947050606756,0.403947050606756,175121.961885212,0.0,1.0
1975-06-13,29.5,29.75,29.5,29.75,2263,0.39721459976331,0.400580825185033,0.39721459976331,0.400580825185033,168066.581741405,0.0,1.0
1975-06-16,30.0,30.13,29.75,29.75,11600,0.403947050606756,0.405697487826052,0.400580825185033,0.400580825185033,861499.049138446,0.0,1.0
1975-06-17,30.13,30.38,30.0,30.0,942,0.405697487826052,0.409063713247775,0.403947050606756,0.403947050606756,69959.6641627945,0.0,1.0
1975-06-18,30.0,30.13,30.0,30.13,1979,0.403947050606756,0.405697487826052,0.403947050606756,0.405697487826052,146974.708469395,0.0,1.0
1975-06-19,30.38,30.38,30.0,30.0,1696,0.409063713247775,0.409063713247775,0.403947050606756,0.403947050606756,125957.102356793,0.0,1.0
1975-06-20,30.63,30.63,30.38,30.38,1129,0.412429938669498,0.412429938669498,0.409063713247775,0.409063713247775,83847.6229721815,0.0,1.0
1975-06-23,30.63,30.63,30.63,30.63,9621,0.412429938669498,0.412429938669498,0.412429938669498,0.412429938669498,714524.34066905,0.0,1.0
1975-06-24,31.37,31.37,30.63,30.63,2638,0.422393965917798,0.422393965917798,0.412429938669498,0.412429938669498,195916.766519588,0.0,1.0
1975-06-25,31.12,31.63,30.63,31.37,3958,0.419027740496075,0.42589484035639,0.412429938669498,0.422393965917798,293949.41693879,0.0,1.0
1975-06-26,31.37,31.37,31.12,31.12,1883,0.422393965917798,0.422393965917798,0.419027740496075,0.419027740496075,139845.06116618,0.0,1.0
1975-06-27,31.37,31.37,31.12,31.37,2263,0.422393965917798,0.422393965917798,0.419027740496075,0.422393965917798,168066.581741405,0.0,1.0
1975-06-30,31.63,31.63,31.12,31.37,5092,0.42589484035639,0.42589484035639,0.419027740496075,0.422393965917798,378168.375708014,0.0,1.0
1975-07-01,31.37,31.63,31.37,31.63,5188,0.422393965917798,0.42589484035639,0.422393965917798,0.42589484035639,385298.023011229,0.0,1.0
1975-07-02,32.13,32.13,31.37,31.37,2167,0.432627291199836,0.432627291199836,0.422393965917798,0.422393965917798,160936.934438191,0.0,1.0
1975-07-03,32.13,32.13,32.13,32.13,6696,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,497292.899399227,0.0,1.0
1975-07-07,32.13,32.13,31.63,32.13,1317,0.432627291199836,0.432627291199836,0.42589484035639,0.432627291199836,97809.8489409769,0.0,1.0
1975-07-08,32.13,32.13,31.63,32.13,2167,0.432627291199836,0.432627291199836,0.42589484035639,0.432627291199836,160936.934438191,0.0,1.0
1975-07-09,32.13,32.13,31.63,32.13,3113,0.432627291199836,0.432627291199836,0.42589484035639,0.432627291199836,231193.667238619,0.0,1.0
1975-07-10,32.13,32.13,32.13,32.13,2450,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,181954.540550792,0.0,1.0
1975-07-11,32.62,32.62,32.13,32.13,1317,0.439225093026413,0.439225093026413,0.432627291199836,0.432627291199836,97809.8489409769,0.0,1.0
1975-07-14,33.75,34.0,32.37,32.62,4150,0.454440431932601,0.457806657354324,0.43585886760469,0.439225093026413,308208.71154522,0.0,1.0
1975-07-15,33.25,33.5,32.87,33.5,3583,0.447707981089155,0.451074206510878,0.442591318448136,0.451074206510878,266099.232160608,0.0,1.0
1975-07-16,33.12,33.25,32.87,33.25,1600,0.445957543869859,0.447707981089155,0.442591318448136,0.447707981089155,118827.455053579,0.0,1.0
1975-07-17,32.87,32.87,32.87,32.87,279,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,20720.5374749678,0.0,1.0
1975-07-18,32.87,32.87,32.87,32.87,471,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,34979.8320813972,0.0,1.0
1975-07-21,32.87,33.25,32.87,32.87,754,0.442591318448136,0.447707981089155,0.442591318448136,0.442591318448136,55997.4381939989,0.0,1.0
1975-07-22,32.87,32.87,32.87,32.87,1225,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,90977.2702753962,0.0,1.0
1975-07-23,32.37,32.87,32.37,32.87,2263,0.43585886760469,0.442591318448136,0.43585886760469,0.442591318448136,168066.581741405,0.0,1.0
1975-07-24,32.13,32.13,32.13,32.13,1129,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,83847.6229721814,0.0,1.0
1975-07-25,32.13,32.13,32.13,32.13,563,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,41812.410746978,0.0,1.0
1975-07-28,32.13,32.13,32.13,32.13,471,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,34979.8320813972,0.0,1.0
1975-07-29,31.63,31.63,31.63,31.63,563,0.42589484035639,0.42589484035639,0.42589484035639,0.42589484035639,41812.410746978,0.0,1.0
1975-07-30,32.13,32.13,32.13,32.13,2638,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,195916.766519588,0.0,1.0
1975-07-31,32.13,32.13,31.63,32.13,188,0.432627291199836,0.432627291199836,0.42589484035639,0.432627291199836,13962.2259687955,0.0,1.0
1975-08-01,32.13,32.13,32.13,32.13,0,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,0,0.0,1.0
1975-08-04,31.88,32.13,31.63,32.13,563,0.429261065778113,0.432627291199836,0.42589484035639,0.432627291199836,41812.410746978,0.0,1.0
1975-08-05,31.37,31.88,31.37,31.88,2075,0.422393965917798,0.429261065778113,0.422393965917798,0.429261065778113,154104.35577261,0.0,1.0
1975-08-06,31.37,31.63,31.37,31.37,754,0.422393965917798,0.42589484035639,0.422393965917798,0.422393965917798,55997.438193999,0.0,1.0
1975-08-07,31.63,31.63,31.37,31.37,1038,0.42589484035639,0.42589484035639,0.422393965917798,0.422393965917798,77089.3114660092,0.0,1.0
1975-08-08,31.63,31.63,31.12,31.63,1413,0.42589484035639,0.42589484035639,0.419027740496075,0.42589484035639,104939.496244192,0.0,1.0
1975-08-11,31.63,32.13,31.63,31.63,1508,0.42589484035639,0.432627291199836,0.42589484035639,0.42589484035639,111994.876387998,0.0,1.0
1975-08-12,31.37,31.63,31.37,31.63,9904,0.422393965917798,0.42589484035639,0.422393965917798,0.42589484035639,735541.946781652,0.0,1.0
1975-08-13,31.37,31.37,31.37,31.37,0,0.422393965917798,0.422393965917798,0.422393965917798,0.422393965917798,0,0.0,1.0
1975-08-14,30.87,31.12,30.87,31.12,942,0.415661515074352,0.419027740496075,0.415661515074352,0.419027740496075,69959.6641627945,0.0,1.0
1975-08-15,31.12,31.12,31.12,31.12,1038,0.419027740496075,0.419027740496075,0.419027740496075,0.419027740496075,77089.3114660092,0.0,1.0
1975-08-18,31.12,31.37,30.87,31.12,2167,0.419027740496075,0.422393965917798,0.415661515074352,0.419027740496075,160936.934438191,0.0,1.0
1975-08-19,30.38,30.87,30.38,30.87,1413,0.409063713247775,0.415661515074352,0.409063713247775,0.415661515074352,104939.496244192,0.0,1.0
1975-08-20,29.5,30.13,29.5,30.13,4717,0.39721459976331,0.405697487826052,0.39721459976331,0.405697487826052,350318.190929832,0.0,1.0
1975-08-21,29.25,29.5,29.25,29.5,1413,0.393848374341587,0.39721459976331,0.393848374341587,0.39721459976331,104939.496244192,0.0,1.0
1975-08-22,29.25,30.0,29.25,29.25,1413,0.393848374341587,0.403947050606756,0.393848374341587,0.393848374341587,104939.496244192,0.0,1.0
1975-08-25,29.75,29.75,29.5,29.5,375,0.400580825185033,0.400580825185033,0.39721459976331,0.39721459976331,27850.1847781825,0.0,1.0
1975-08-26,30.0,30.0,30.0,30.0,563,0.403947050606756,0.403947050606756,0.403947050606756,0.403947050606756,41812.410746978,0.0,1.0
1975-08-27,29.5,29.75,29.25,29.75,942,0.39721459976331,0.400580825185033,0.393848374341587,0.400580825185033,69959.6641627945,0.0,1.0
1975-08-28,29.5,29.75,29.5,29.5,563,0.39721459976331,0.400580825185033,0.39721459976331,0.39721459976331,41812.410746978,0.0,1.0
1975-08-29,29.25,29.5,29.25,29.5,1317,0.393848374341587,0.39721459976331,0.393848374341587,0.39721459976331,97809.848940977,0.0,1.0
1975-09-02,29.5,29.75,29.25,29.25,658,0.39721459976331,0.400580825185033,0.393848374341587,0.393848374341587,48867.7908907843,0.0,1.0
1975-09-03,29.0,29.75,29.0,29.5,2075,0.390482148919864,0.400580825185033,0.390482148919864,0.39721459976331,154104.35577261,0.0,1.0
1975-09-04,28.5,29.0,28.5,29.0,471,0.383749698076419,0.390482148919864,0.383749698076419,0.390482148919864,34979.8320813972,0.0,1.0
1975-09-05,27.75,28.5,27.5,28.5,3396,0.37365102181125,0.383749698076419,0.370284796389527,0.383749698076419,252211.27335122,0.0,1.0
1975-09-08,27.75,27.75,27.25,27.75,5375,0.37365102181125,0.37365102181125,0.366918570967804,0.37365102181125,399185.981820615,0.0,1.0
1975-09-09,28.0,28.25,28.0,28.0,1317,0.377017247232973,0.380383472654696,0.377017247232973,0.377017247232973,97809.8489409768,0.0,1.0
1975-09-10,27.5,27.75,27.25,27.75,10279,0.370284796389527,0.37365102181125,0.366918570967804,0.37365102181125,763392.131559834,0.0,1.0
1975-09-11,27.5,27.5,27.25,27.5,471,0.370284796389527,0.370284796389527,0.366918570967804,0.370284796389527,34979.8320813972,0.0,1.0
1975-09-12,27.75,27.75,27.5,27.5,10092,0.37365102181125,0.37365102181125,0.370284796389527,0.370284796389527,749504.172750447,0.0,1.0
1975-09-15,27.25,27.75,27.25,27.75,2167,0.366918570967804,0.37365102181125,0.366918570967804,0.37365102181125,160936.93443819,0.0,1.0
1975-09-16,27.75,27.75,27.75,27.75,563,0.37365102181125,0.37365102181125,0.37365102181125,0.37365102181125,41812.4107469779,0.0,1.0
1975-09-17,27.5,28.0,27.5,27.75,1413,0.370284796389527,0.377017247232973,0.370284796389527,0.37365102181125,104939.496244192,0.0,1.0
1975-09-18,27.25,27.25,27.25,27.25,658,0.366918570967804,0.366918570967804,0.366918570967804,0.366918570967804,48867.7908907842,0.0,1.0
1975-09-19,27.75,27.75,27.25,27.25,1413,0.37365102181125,0.37365102181125,0.366918570967804,0.366918570967804,104939.496244192,0.0,1.0
1975-09-22,27.25,27.5,27.25,27.5,2358,0.366918570967804,0.370284796389527,0.366918570967804,0.370284796389527,175121.961885211,0.0,1.0
1975-09-23,27.25,27.25,27.25,27.25,375,0.366918570967804,0.366918570967804,0.366918570967804,0.366918570967804,27850.1847781825,0.0,1.0
1975-09-24,27.75,27.75,27.75,27.75,1129,0.37365102181125,0.37365102181125,0.37365102181125,0.37365102181125,83847.6229721813,0.0,1.0
1975-09-25,27.13,27.75,27.13,27.75,1600,0.365302782765377,0.37365102181125,0.365302782765377,0.37365102181125,118827.455053579,0.0,1.0
1975-09-26,26.87,26.87,26.62,26.87,3017,0.361801908326785,0.361801908326785,0.358435682905062,0.361801908326785,224064.019935404,0.0,1.0
1975-09-29,26.62,26.87,26.62,26.87,6696,0.358435682905062,0.361801908326785,0.358435682905062,0.361801908326785,497292.899399226,0.0,1.0
1975-09-30,26.13,26.37,25.88,26.37,4150,0.351837881078485,0.355069457483339,0.348471655656762,0.355069457483339,308208.711545219,0.0,1.0
1975-10-01,25.37,25.88,25.37,25.88,7829,0.341604555796447,0.348471655656762,0.341604555796447,0.348471655656762,581437.591009042,0.0,1.0
1975-10-02,25.63,25.63,25.37,25.37,2167,0.345105430235039,0.345105430235039,0.341604555796447,0.341604555796447,160936.934438191,0.0,1.0
1975-10-03,26.37,26.37,25.88,25.88,1696,0.355069457483339,0.355069457483339,0.348471655656762,0.348471655656762,125957.102356793,0.0,1.0
1975-10-06,26.62,26.62,26.37,26.37,1979,0.358435682905062,0.358435682905062,0.355069457483339,0.355069457483339,146974.708469395,0.0,1.0
1975-10-07,26.37,26.62,26.37,26.62,471,0.355069457483339,0.358435682905062,0.355069457483339,0.358435682905062,34979.8320813972,0.0,1.0
1975-10-08,26.37,26.37,26.13,26.37,1129,0.355069457483339,0.355069457483339,0.351837881078485,0.355069457483339,83847.6229721814,0.0,1.0
1975-10-09,26.13,26.62,26.13,26.37,2358,0.351837881078485,0.358435682905062,0.351837881078485,0.355069457483339,175121.961885211,0.0,1.0
1975-10-10,26.37,26.37,25.88,26.13,1883,0.355069457483339,0.355069457483339,0.348471655656762,0.351837881078485,139845.06116618,0.0,1.0
1975-10-13,26.87,26.87,26.13,26.37,2167,0.361801908326785,0.361801908326785,0.351837881078485,0.355069457483339,160936.93443819,0.0,1.0
1975-10-14,27.75,27.75,27.25,27.25,1038,0.37365102181125,0.37365102181125,0.366918570967804,0.366918570967804,77089.3114660091,0.0,1.0
1975-10-15,27.75,27.75,27.75,27.75,2167,0.37365102181125,0.37365102181125,0.37365102181125,0.37365102181125,160936.93443819,0.0,1.0
1975-10-16,28.0,28.0,27.75,27.75,2075,0.377017247232973,0.377017247232973,0.37365102181125,0.37365102181125,154104.35577261,0.0,1.0
1975-10-17,27.75,27.75,27.5,27.75,10092,0.37365102181125,0.37365102181125,0.370284796389527,0.37365102181125,749504.172750447,0.0,1.0
1975-10-20,27.75,27.75,27.5,27.75,942,0.37365102181125,0.37365102181125,0.370284796389527,0.37365102181125,69959.6641627944,0.0,1.0
1975-10-21,27.25,27.75,27.25,27.75,2921,0.366918570967804,0.37365102181125,0.366918570967804,0.37365102181125,216934.372632189,0.0,1.0
1975-10-22,27.5,28.0,27.5,27.5,3958,0.370284796389527,0.377017247232973,0.370284796389527,0.370284796389527,293949.41693879,0.0,1.0
1975-10-23,28.0,28.0,27.75,27.75,1413,0.377017247232973,0.377017247232973,0.37365102181125,0.37365102181125,104939.496244192,0.0,1.0
1975-10-24,27.5,28.0,27.5,28.0,1792,0.370284796389527,0.377017247232973,0.370284796389527,0.377017247232973,133086.749660008,0.0,1.0
1975-10-27,26.37,27.13,26.37,27.13,2921,0.355069457483339,0.365302782765377,0.355069457483339,0.365302782765377,216934.372632189,0.0,1.0
1975-10-28,26.87,26.87,26.62,26.62,1792,0.361801908326785,0.361801908326785,0.358435682905062,0.358435682905062,133086.749660008,0.0,1.0
1975-10-29,26.37,26.87,26.13,26.87,10563,0.355069457483339,0.361801908326785,0.351837881078485,0.361801908326785,784484.004831844,0.0,1.0
1975-10-30,26.13,26.37,26.13,26.37,1979,0.351837881078485,0.355069457483339,0.351837881078485,0.355069457483339,146974.708469395,0.0,1.0
1975-10-31,25.63,26.13,25.63,26.13,9904,0.345105430235039,0.351837881078485,0.345105430235039,0.351837881078485,735541.946781651,0.0,1.0
1975-11-03,25.88,26.13,25.88,25.88,658,0.348471655656762,0.351837881078485,0.348471655656762,0.348471655656762,48867.7908907842,0.0,1.0
1975-11-04,26.13,26.37,25.88,25.88,2167,0.351837881078485,0.355069457483339,0.348471655656762,0.348471655656762,160936.93443819,0.0,1.0
1975-11-05,26.37,26.37,25.88,26.13,1883,0.355069457483339,0.355069457483339,0.348471655656762,0.351837881078485,139845.06116618,0.0,1.0
1975-11-06,26.62,26.62,25.88,26.37,2921,0.358435682905062,0.358435682905062,0.348471655656762,0.355069457483339,216934.372632189,0.0,1.0
1975-11-07,26.37,26.62,26.37,26.62,2546,0.355069457483339,0.358435682905062,0.355069457483339,0.358435682905062,189084.187854007,0.0,1.0
1975-11-10,26.62,26.62,26.37,26.37,2733,0.358435682905062,0.358435682905062,0.355069457483339,0.355069457483339,202972.146663394,0.0,1.0
1975-11-11,26.87,26.87,26.37,26.62,4525,0.361801908326785,0.361801908326785,0.355069457483339,0.358435682905062,336058.896323402,0.0,1.0
1975-11-12,27.5,27.75,27.13,27.13,2167,0.370284796389527,0.37365102181125,0.365302782765377,0.365302782765377,160936.93443819,0.0,1.0
1975-11-13,28.75,29.0,27.75,27.75,5942,0.387115923498141,0.390482148919864,0.37365102181125,0.37365102181125,441295.461205228,0.0,1.0
1975-11-14,29.25,29.25,28.75,28.75,471,0.393848374341587,0.393848374341587,0.387115923498141,0.387115923498141,34979.8320813973,0.0,1.0
1975-11-17,29.75,29.75,29.5,29.5,1508,0.400580825185033,0.400580825185033,0.39721459976331,0.39721459976331,111994.876387998,0.0,1.0
1975-11-18,29.75,30.0,29.5,29.75,3113,0.400580825185033,0.403947050606756,0.39721459976331,0.400580825185033,231193.667238619,0.0,1.0
1975-11-19,28.5,29.75,28.5,29.75,4150,0.383749698076419,0.400580825185033,0.383749698076419,0.400580825185033,308208.711545219,0.0,1.0
1975-11-20,27.75,28.0,27.75,28.0,4433,0.37365102181125,0.377017247232973,0.37365102181125,0.377017247232973,329226.317657821,0.0,1.0
1975-11-21,28.25,28.25,27.75,27.75,2263,0.380383472654696,0.380383472654696,0.37365102181125,0.37365102181125,168066.581741405,0.0,1.0
1975-11-24,27.75,27.75,27.5,27.75,3204,0.37365102181125,0.37365102181125,0.370284796389527,0.37365102181125,237951.978744791,0.0,1.0
1975-11-25,27.25,27.5,27.25,27.5,5563,0.366918570967804,0.370284796389527,0.366918570967804,0.370284796389527,413148.207789411,0.0,1.0
1975-11-26,27.25,28.0,27.25,27.25,2075,0.366918570967804,0.377017247232973,0.366918570967804,0.366918570967804,154104.35577261,0.0,1.0
1975-11-28,27.25,27.75,27.25,27.25,1508,0.366918570967804,0.37365102181125,0.366918570967804,0.366918570967804,111994.876387998,0.0,1.0
1975-12-01,27.13,27.25,27.13,27.25,2263,0.365302782765377,0.366918570967804,0.365302782765377,0.366918570967804,168066.581741405,0.0,1.0
1975-12-02,26.13,27.25,26.13,27.13,1979,0.351837881078485,0.366918570967804,0.351837881078485,0.365302782765377,146974.708469395,0.0,1.0
1975-12-03,25.63,26.37,25.63,26.13,2921,0.345105430235039,0.355069457483339,0.345105430235039,0.351837881078485,216934.372632189,0.0,1.0
1975-12-04,25.37,25.88,25.37,25.63,1508,0.341604555796447,0.348471655656762,0.341604555796447,0.345105430235039,111994.876387998,0.0,1.0
1975-12-05,25.63,25.63,25.37,25.37,2829,0.345105430235039,0.345105430235039,0.341604555796447,0.341604555796447,210101.793966609,0.0,1.0
1975-12-08,25.88,25.88,25.37,25.63,2638,0.348471655656762,0.348471655656762,0.341604555796447,0.345105430235039,195916.766519588,0.0,1.0
1975-12-09,25.12,25.63,25.12,25.63,2829,0.338238330374724,0.345105430235039,0.338238330374724,0.345105430235039,210101.793966609,0.0,1.0
1975-12-10,25.37,25.37,25.12,25.12,754,0.341604555796447,0.341604555796447,0.338238330374724,0.338238330374724,55997.4381939989,0.0,1.0
1975-12-11,25.37,25.37,25.12,25.37,1979,0.341604555796447,0.341604555796447,0.338238330374724,0.341604555796447,146974.708469395,0.0,1.0
1975-12-12,25.63,25.63,25.12,25.37,1508,0.345105430235039,0.345105430235039,0.338238330374724,0.341604555796447,111994.876387998,0.0,1.0
1975-12-15,26.62,26.62,25.88,25.88,2546,0.358435682905062,0.358435682905062,0.348471655656762,0.348471655656762,189084.187854007,0.0,1.0
1975-12-16,26.87,26.87,26.37,26.62,2450,0.361801908326785,0.361801908326785,0.355069457483339,0.358435682905062,181954.540550792,0.0,1.0
1975-12-17,27.13,27.25,26.87,26.87,2075,0.365302782765377,0.366918570967804,0.361801908326785,0.361801908326785,154104.35577261,0.0,1.0
1975-12-18,27.75,27.75,27.25,27.25,3958,0.37365102181125,0.37365102181125,0.366918570967804,0.366918570967804,293949.41693879,0.0,1.0
1975-12-19,27.25,27.75,27.25,27.75,3204,0.366918570967804,0.37365102181125,0.366918570967804,0.37365102181125,237951.978744791,0.0,1.0
1975-12-22,27.5,27.5,27.25,27.25,2829,0.370284796389527,0.370284796389527,0.366918570967804,0.366918570967804,210101.793966609,0.0,1.0
1975-12-23,28.0,28.0,27.25,27.5,2638,0.377017247232973,0.377017247232973,0.366918570967804,0.370284796389527,195916.766519588,0.0,1.0
1975-12-24,28.25,28.25,27.75,28.0,1696,0.380383472654696,0.380383472654696,0.37365102181125,0.377017247232973,125957.102356793,0.0,1.0
1975-12-26,28.75,28.75,28.25,28.25,4338,0.387115923498141,0.387115923498141,0.380383472654696,0.380383472654696,322170.937514016,0.0,1.0
1975-12-29,28.0,29.25,28.0,28.75,7167,0.377017247232973,0.393848374341587,0.377017247232973,0.387115923498141,532272.731480623,0.0,1.0
1975-12-30,28.5,28.5,28.0,28.0,1413,0.383749698076419,0.383749698076419,0.377017247232973,0.377017247232973,104939.496244192,0.0,1.0
1975-12-31,29.0,29.0,28.75,28.75,1225,0.390482148919864,0.390482148919864,0.387115923498141,0.387115923498141,90977.2702753963,0.0,1.0
1976-01-02,29.25,29.25,28.75,29.0,563,0.393848374341587,0.393848374341587,0.387115923498141,0.390482148919864,41812.410746978,0.0,1.0
1976-01-05,29.5,29.5,29.25,29.25,2167,0.39721459976331,0.39721459976331,0.393848374341587,0.393848374341587,160936.934438191,0.0,1.0
1976-01-06,29.25,29.5,29.25,29.5,2638,0.393848374341587,0.39721459976331,0.393848374341587,0.39721459976331,195916.766519588,0.0,1.0
1976-01-07,29.25,29.5,29.0,29.25,9054,0.393848374341587,0.39721459976331,0.390482148919864,0.393848374341587,672414.861284439,0.0,1.0
1976-01-08,29.25,29.5,29.0,29.25,5188,0.393848374341587,0.39721459976331,0.390482148919864,0.393848374341587,385298.023011229,0.0,1.0
1976-01-09,29.5,29.75,29.25,29.25,6600,0.39721459976331,0.400580825185033,0.393848374341587,0.393848374341587,490163.252096012,0.0,1.0
1976-01-12,29.5,29.5,29.5,29.5,10188,0.39721459976331,0.39721459976331,0.39721459976331,0.39721459976331,756633.820053663,0.0,1.0
1976-01-13,29.75,29.75,29.25,29.5,6129,0.400580825185033,0.400580825185033,0.393848374341587,0.39721459976331,455183.420014615,0.0,1.0
1976-01-14,29.75,29.75,29.75,29.75,3396,0.400580825185033,0.400580825185033,0.400580825185033,0.400580825185033,252211.273351221,0.0,1.0
1976-01-15,29.5,29.5,29.0,29.5,8396,0.39721459976331,0.39721459976331,0.390482148919864,0.39721459976331,623547.070393655,0.0,1.0
1976-01-16,29.5,29.5,29.25,29.5,4338,0.39721459976331,0.39721459976331,0.393848374341587,0.39721459976331,322170.937514015,0.0,1.0
1976-01-19,29.0,29.0,28.75,29.0,4150,0.390482148919864,0.390482148919864,0.387115923498141,0.390482148919864,308208.71154522,0.0,1.0
1976-01-20,29.75,29.75,29.0,29.0,11038,0.400580825185033,0.400580825185033,0.390482148919864,0.390482148919864,819760.905550876,0.0,1.0
1976-01-21,29.25,29.5,29.25,29.5,5188,0.393848374341587,0.39721459976331,0.393848374341587,0.39721459976331,385298.023011229,0.0,1.0
1976-01-22,29.0,29.0,29.0,29.0,4150,0.390482148919864,0.390482148919864,0.390482148919864,0.390482148919864,308208.71154522,0.0,1.0
1976-01-23,29.25,29.25,28.5,29.0,5000,0.393848374341587,0.393848374341587,0.383749698076419,0.390482148919864,371335.797042434,0.0,1.0
1976-01-26,30.0,30.0,29.25,29.25,12167,0.403947050606756,0.403947050606756,0.393848374341587,0.393848374341587,903608.528523058,0.0,1.0
1976-01-27,30.0,30.0,29.5,30.0,3300,0.403947050606756,0.403947050606756,0.39721459976331,0.403947050606756,245081.626048006,0.0,1.0
1976-01-28,30.87,31.12,30.0,30.0,4904,0.415661515074352,0.419027740496075,0.403947050606756,0.403947050606756,364206.149739219,0.0,1.0
1976-01-29,31.37,31.63,31.12,31.12,8300,0.422393965917798,0.42589484035639,0.419027740496075,0.419027740496075,616417.42309044,0.0,1.0
1976-01-30,32.13,32.13,31.12,31.37,6038,0.432627291199836,0.432627291199836,0.419027740496075,0.422393965917798,448425.108508442,0.0,1.0
1976-02-02,31.63,32.13,31.63,32.13,3583,0.42589484035639,0.432627291199836,0.42589484035639,0.432627291199836,266099.232160608,0.0,1.0
1976-02-03,31.63,31.88,31.37,31.63,2075,0.42589484035639,0.429261065778113,0.422393965917798,0.42589484035639,154104.35577261,0.0,1.0
1976-02-04,31.63,32.13,31.63,31.63,2263,0.42589484035639,0.432627291199836,0.42589484035639,0.42589484035639,168066.581741405,0.0,1.0
1976-02-05,31.37,31.63,31.37,31.63,5188,0.422393965917798,0.42589484035639,0.422393965917798,0.42589484035639,385298.023011229,0.0,1.0
1976-02-06,32.13,32.13,31.63,31.63,5471,0.432627291199836,0.432627291199836,0.42589484035639,0.42589484035639,406315.629123831,0.0,1.0
1976-02-09,32.13,32.13,31.88,32.13,3771,0.432627291199836,0.432627291199836,0.429261065778113,0.432627291199836,280061.458129403,0.0,1.0
1976-02-10,31.88,32.37,31.88,32.13,1883,0.429261065778113,0.43585886760469,0.429261065778113,0.432627291199836,139845.06116618,0.0,1.0
1976-02-11,32.13,32.13,31.63,31.88,3867,0.432627291199836,0.432627291199836,0.42589484035639,0.429261065778113,287191.105432618,0.0,1.0
1976-02-12,31.63,32.13,31.63,32.13,1979,0.42589484035639,0.432627291199836,0.42589484035639,0.432627291199836,146974.708469395,0.0,1.0
1976-02-13,32.37,32.37,31.63,31.63,1979,0.43585886760469,0.43585886760469,0.42589484035639,0.42589484035639,146974.708469395,0.0,1.0
1976-02-17,32.87,32.87,32.62,32.62,1979,0.442591318448136,0.442591318448136,0.439225093026413,0.439225093026413,146974.708469395,0.0,1.0
1976-02-18,32.13,32.87,32.13,32.87,4621,0.432627291199836,0.442591318448136,0.432627291199836,0.442591318448136,343188.543626617,0.0,1.0
1976-02-19,32.37,32.37,32.13,32.13,1883,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,139845.06116618,0.0,1.0
1976-02-20,32.13,32.37,31.37,32.37,846,0.432627291199836,0.43585886760469,0.422393965917798,0.43585886760469,62830.0168595797,0.0,1.0
1976-02-23,32.13,32.87,32.13,32.13,5092,0.432627291199836,0.442591318448136,0.432627291199836,0.432627291199836,378168.375708014,0.0,1.0
1976-02-24,32.13,32.37,31.63,32.13,1792,0.432627291199836,0.43585886760469,0.42589484035639,0.432627291199836,133086.749660008,0.0,1.0
1976-02-25,31.88,31.88,31.63,31.88,3958,0.429261065778113,0.429261065778113,0.42589484035639,0.429261065778113,293949.41693879,0.0,1.0
1976-02-26,32.13,32.13,31.88,31.88,2075,0.432627291199836,0.432627291199836,0.429261065778113,0.429261065778113,154104.35577261,0.0,1.0
1976-02-27,32.37,32.37,32.13,32.13,2263,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,168066.581741405,0.0,1.0
1976-03-01,32.13,32.37,31.63,32.37,3771,0.432627291199836,0.43585886760469,0.42589484035639,0.43585886760469,280061.458129403,0.0,1.0
1976-03-02,31.63,31.63,31.37,31.63,6038,0.42589484035639,0.42589484035639,0.422393965917798,0.42589484035639,448425.108508442,0.0,1.0
1976-03-03,31.12,31.37,30.87,31.37,12167,0.419027740496075,0.422393965917798,0.415661515074352,0.422393965917798,903608.528523058,0.0,1.0
1976-03-04,31.12,31.12,30.87,31.12,2638,0.419027740496075,0.419027740496075,0.415661515074352,0.419027740496075,195916.766519588,0.0,1.0
1976-03-05,30.87,31.12,30.87,31.12,2733,0.415661515074352,0.419027740496075,0.415661515074352,0.419027740496075,202972.146663394,0.0,1.0
1976-03-08,29.75,30.63,29.75,30.63,8017,0.400580825185033,0.412429938669498,0.400580825185033,0.412429938669498,595399.816977838,0.0,1.0
1976-03-09,30.0,30.38,29.75,29.75,3679,0.403947050606756,0.409063713247775,0.400580825185033,0.400580825185033,273228.879463823,0.0,1.0
1976-03-10,30.0,30.38,29.75,30.0,3958,0.403947050606756,0.409063713247775,0.400580825185033,0.403947050606756,293949.41693879,0.0,1.0
1976-03-11,30.0,30.13,29.75,30.0,9621,0.403947050606756,0.405697487826052,0.400580825185033,0.403947050606756,714524.340669051,0.0,1.0
1976-03-12,30.0,30.0,29.75,30.0,21413,0.403947050606756,0.403947050606756,0.400580825185033,0.403947050606756,1590282.68441393,0.0,1.0
1976-03-15,30.0,30.0,29.75,30.0,2075,0.403947050606756,0.403947050606756,0.400580825185033,0.403947050606756,154104.35577261,0.0,1.0
1976-03-16,30.13,30.13,29.75,30.0,1129,0.405697487826052,0.405697487826052,0.400580825185033,0.403947050606756,83847.6229721815,0.0,1.0
1976-03-17,30.13,30.38,30.13,30.13,1979,0.405697487826052,0.409063713247775,0.405697487826052,0.405697487826052,146974.708469395,0.0,1.0
1976-03-18,30.38,30.38,30.38,30.38,2167,0.409063713247775,0.409063713247775,0.409063713247775,0.409063713247775,160936.934438191,0.0,1.0
1976-03-19,30.63,30.87,30.38,30.38,1225,0.412429938669498,0.415661515074352,0.409063713247775,0.409063713247775,90977.2702753962,0.0,1.0
1976-03-22,30.63,30.63,30.63,30.63,1508,0.412429938669498,0.412429938669498,0.412429938669498,0.412429938669498,111994.876387998,0.0,1.0
1976-03-23,30.63,30.87,30.13,30.63,3679,0.412429938669498,0.415661515074352,0.405697487826052,0.412429938669498,273228.879463823,0.0,1.0
1976-03-24,31.12,31.37,30.87,30.87,2075,0.419027740496075,0.422393965917798,0.415661515074352,0.415661515074352,154104.35577261,0.0,1.0
1976-03-25,32.13,32.13,31.12,31.12,3583,0.432627291199836,0.432627291199836,0.419027740496075,0.419027740496075,266099.232160608,0.0,1.0
1976-03-26,32.37,32.37,32.13,32.13,5000,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,371335.797042433,0.0,1.0
1976-03-29,32.87,32.87,32.37,32.37,3867,0.442591318448136,0.442591318448136,0.43585886760469,0.43585886760469,287191.105432618,0.0,1.0
1976-03-30,32.37,32.37,32.37,32.37,2075,0.43585886760469,0.43585886760469,0.43585886760469,0.43585886760469,154104.35577261,0.0,1.0
1976-03-31,32.87,32.87,32.37,32.37,5375,0.442591318448136,0.442591318448136,0.43585886760469,0.43585886760469,399185.981820616,0.0,1.0
1976-04-01,32.37,32.87,32.37,32.87,658,0.43585886760469,0.442591318448136,0.43585886760469,0.442591318448136,48867.7908907842,0.0,1.0
1976-04-02,32.37,32.87,32.37,32.37,3017,0.43585886760469,0.442591318448136,0.43585886760469,0.43585886760469,224064.019935404,0.0,1.0
1976-04-05,32.13,32.37,32.13,32.37,3396,0.432627291199836,0.43585886760469,0.432627291199836,0.43585886760469,252211.273351221,0.0,1.0
1976-04-06,31.88,32.37,31.88,32.13,3958,0.429261065778113,0.43585886760469,0.429261065778113,0.432627291199836,293949.41693879,0.0,1.0
1976-04-07,32.37,32.37,31.63,31.88,4904,0.43585886760469,0.43585886760469,0.42589484035639,0.429261065778113,364206.149739219,0.0,1.0
1976-04-08,32.13,32.37,32.13,32.37,3300,0.432627291199836,0.43585886760469,0.432627291199836,0.43585886760469,245081.626048006,0.0,1.0
1976-04-09,32.13,32.13,32.13,32.13,2638,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,195916.766519588,0.0,1.0
1976-04-12,32.37,32.37,32.13,32.13,3204,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,237951.978744791,0.0,1.0
1976-04-13,32.37,32.62,32.13,32.37,3396,0.43585886760469,0.439225093026413,0.432627291199836,0.43585886760469,252211.273351221,0.0,1.0
1976-04-14,32.37,32.37,32.13,32.37,11225,0.43585886760469,0.43585886760469,0.432627291199836,0.43585886760469,833648.864360263,0.0,1.0
1976-04-15,32.37,32.37,32.37,32.37,2829,0.43585886760469,0.43585886760469,0.43585886760469,0.43585886760469,210101.793966609,0.0,1.0
1976-04-19,32.13,32.37,31.63,32.37,3300,0.432627291199836,0.43585886760469,0.42589484035639,0.43585886760469,245081.626048006,0.0,1.0
1976-04-20,32.13,32.13,32.13,32.13,4808,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,357076.502436004,0.0,1.0
1976-04-21,32.13,32.13,32.13,32.13,10754,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,798669.032278866,0.0,1.0
1976-04-22,32.13,32.13,32.13,32.13,1508,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,111994.876387998,0.0,1.0
1976-04-23,32.13,32.13,32.13,32.13,3867,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,287191.105432618,0.0,1.0
1976-04-26,32.13,32.13,32.13,32.13,2358,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,175121.961885212,0.0,1.0
1976-04-27,32.13,32.13,31.88,32.13,2167,0.432627291199836,0.432627291199836,0.429261065778113,0.432627291199836,160936.934438191,0.0,1.0
1976-04-28,32.13,32.13,32.13,32.13,5942,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,441295.461205228,0.0,1.0
1976-04-29,32.13,32.13,31.63,32.13,4242,0.432627291199836,0.432627291199836,0.42589484035639,0.432627291199836,315041.2902108,0.0,1.0
1976-04-30,31.63,32.13,31.63,32.13,3017,0.42589484035639,0.432627291199836,0.42589484035639,0.432627291199836,224064.019935404,0.0,1.0
1976-05-03,31.12,31.37,31.12,31.37,2358,0.419027740496075,0.422393965917798,0.419027740496075,0.422393965917798,175121.961885212,0.0,1.0
1976-05-04,32.13,32.13,31.37,31.37,2829,0.432627291199836,0.432627291199836,0.422393965917798,0.422393965917798,210101.793966609,0.0,1.0
1976-05-05,31.37,32.13,31.37,32.13,5092,0.422393965917798,0.432627291199836,0.422393965917798,0.432627291199836,378168.375708014,0.0,1.0
1976-05-06,31.12,31.37,31.12,31.37,942,0.419027740496075,0.422393965917798,0.419027740496075,0.422393965917798,69959.6641627945,0.0,1.0
1976-05-07,31.37,31.37,31.12,31.12,2829,0.422393965917798,0.422393965917798,0.419027740496075,0.419027740496075,210101.793966609,0.0,1.0
1976-05-10,32.13,32.13,31.12,31.37,2263,0.432627291199836,0.432627291199836,0.419027740496075,0.422393965917798,168066.581741405,0.0,1.0
1976-05-11,31.63,32.13,31.37,32.13,3396,0.42589484035639,0.432627291199836,0.422393965917798,0.432627291199836,252211.273351221,0.0,1.0
1976-05-12,32.13,32.13,31.37,31.63,1696,0.432627291199836,0.432627291199836,0.422393965917798,0.42589484035639,125957.102356793,0.0,1.0
1976-05-13,31.88,31.88,31.63,31.88,1129,0.429261065778113,0.429261065778113,0.42589484035639,0.429261065778113,83847.6229721814,0.0,1.0
1976-05-14,31.63,31.63,31.37,31.63,2167,0.42589484035639,0.42589484035639,0.422393965917798,0.42589484035639,160936.934438191,0.0,1.0
1976-05-17,31.88,32.13,31.37,31.63,4904,0.429261065778113,0.432627291199836,0.422393965917798,0.42589484035639,364206.149739219,0.0,1.0
1976-05-18,31.12,31.63,31.12,31.63,1225,0.419027740496075,0.42589484035639,0.419027740496075,0.42589484035639,90977.2702753962,0.0,1.0
1976-05-19,31.12,31.12,31.12,31.12,754,0.419027740496075,0.419027740496075,0.419027740496075,0.419027740496075,55997.438193999,0.0,1.0
1976-05-20,30.63,31.12,30.63,31.12,2450,0.412429938669498,0.419027740496075,0.412429938669498,0.419027740496075,181954.540550792,0.0,1.0
1976-05-21,30.63,30.63,30.63,30.63,1979,0.412429938669498,0.412429938669498,0.412429938669498,0.412429938669498,146974.708469395,0.0,1.0
1976-05-24,30.38,30.63,30.38,30.63,2075,0.409063713247775,0.412429938669498,0.409063713247775,0.412429938669498,154104.35577261,0.0,1.0
1976-05-25,30.87,31.12,30.63,30.63,3300,0.415661515074352,0.419027740496075,0.412429938669498,0.412429938669498,245081.626048006,0.0,1.0
1976-05-26,30.63,30.87,30.63,30.87,1225,0.412429938669498,0.415661515074352,0.412429938669498,0.415661515074352,90977.2702753962,0.0,1.0
1976-05-27,30.63,30.63,30.38,30.63,1979,0.412429938669498,0.412429938669498,0.409063713247775,0.412429938669498,146974.708469395,0.0,1.0
1976-05-28,30.87,31.37,30.38,30.63,3583,0.415661515074352,0.422393965917798,0.409063713247775,0.412429938669498,266099.232160608,0.0,1.0
1976-06-01,31.12,31.37,30.87,30.87,1413,0.419027740496075,0.422393965917798,0.415661515074352,0.415661515074352,104939.496244192,0.0,1.0
1976-06-02,30.87,31.37,30.87,31.12,2358,0.415661515074352,0.422393965917798,0.415661515074352,0.419027740496075,175121.961885212,0.0,1.0
1976-06-03,30.87,31.12,30.87,30.87,6038,0.415661515074352,0.419027740496075,0.415661515074352,0.415661515074352,448425.108508443,0.0,1.0
1976-06-04,31.37,31.37,31.12,31.12,1225,0.422393965917798,0.422393965917798,0.419027740496075,0.419027740496075,90977.2702753962,0.0,1.0
1976-06-07,31.37,31.63,31.37,31.37,754,0.422393965917798,0.42589484035639,0.422393965917798,0.422393965917798,55997.438193999,0.0,1.0
1976-06-08,31.88,31.88,31.63,31.63,1413,0.429261065778113,0.429261065778113,0.42589484035639,0.42589484035639,104939.496244192,0.0,1.0
1976-06-09,31.37,31.88,31.37,31.88,1317,0.422393965917798,0.429261065778113,0.422393965917798,0.429261065778113,97809.848940977,0.0,1.0
1976-06-10,31.37,31.37,31.37,31.37,1979,0.422393965917798,0.422393965917798,0.422393965917798,0.422393965917798,146974.708469395,0.0,1.0
1976-06-11,31.88,31.88,31.37,31.37,658,0.429261065778113,0.429261065778113,0.422393965917798,0.422393965917798,48867.7908907842,0.0,1.0
1976-06-14,31.88,31.88,31.37,31.88,1979,0.429261065778113,0.429261065778113,0.422393965917798,0.429261065778113,146974.708469395,0.0,1.0
1976-06-15,32.13,32.13,31.63,31.88,1696,0.432627291199836,0.432627291199836,0.42589484035639,0.429261065778113,125957.102356793,0.0,1.0
1976-06-16,32.13,32.13,31.63,32.13,3867,0.432627291199836,0.432627291199836,0.42589484035639,0.432627291199836,287191.105432618,0.0,1.0
1976-06-17,31.88,32.13,31.88,32.13,5754,0.429261065778113,0.432627291199836,0.429261065778113,0.432627291199836,427333.235236432,0.0,1.0
1976-06-18,32.13,32.13,31.88,31.88,2358,0.432627291199836,0.432627291199836,0.429261065778113,0.429261065778113,175121.961885212,0.0,1.0
1976-06-21,31.88,32.13,31.88,32.13,2450,0.429261065778113,0.432627291199836,0.429261065778113,0.432627291199836,181954.540550792,0.0,1.0
1976-06-22,31.63,31.88,31.63,31.88,3867,0.42589484035639,0.429261065778113,0.42589484035639,0.429261065778113,287191.105432618,0.0,1.0
1976-06-23,31.37,31.63,31.37,31.63,1600,0.422393965917798,0.42589484035639,0.422393965917798,0.42589484035639,118827.455053579,0.0,1.0
1976-06-24,31.88,31.88,31.37,31.37,2075,0.429261065778113,0.429261065778113,0.422393965917798,0.422393965917798,154104.35577261,0.0,1.0
1976-06-25,32.13,32.13,31.88,31.88,5000,0.432627291199836,0.432627291199836,0.429261065778113,0.429261065778113,371335.797042433,0.0,1.0
1976-06-28,32.13,32.13,31.63,32.13,2829,0.432627291199836,0.432627291199836,0.42589484035639,0.432627291199836,210101.793966609,0.0,1.0
1976-06-29,32.13,32.13,32.13,32.13,2638,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,195916.766519588,0.0,1.0
1976-06-30,32.13,32.13,32.13,32.13,44621,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,3313874.91996608,0.0,1.0
1976-07-01,32.13,32.13,31.88,32.13,2829,0.432627291199836,0.432627291199836,0.429261065778113,0.432627291199836,210101.793966609,0.0,1.0
1976-07-02,31.63,31.63,31.63,31.63,92,0.42589484035639,0.42589484035639,0.42589484035639,0.42589484035639,6832.57866558077,0.0,1.0
1976-07-06,31.37,31.63,31.37,31.63,2829,0.422393965917798,0.42589484035639,0.422393965917798,0.42589484035639,210101.793966609,0.0,1.0
1976-07-07,32.13,32.13,31.37,31.37,3204,0.432627291199836,0.432627291199836,0.422393965917798,0.422393965917798,237951.978744791,0.0,1.0
1976-07-08,32.37,32.37,32.13,32.13,1979,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,146974.708469395,0.0,1.0
1976-07-09,32.13,32.13,32.13,32.13,2733,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,202972.146663394,0.0,1.0
1976-07-12,32.87,32.87,32.13,32.13,3583,0.442591318448136,0.442591318448136,0.432627291199836,0.432627291199836,266099.232160608,0.0,1.0
1976-07-13,32.87,32.87,32.87,32.87,2733,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,202972.146663394,0.0,1.0
1976-07-14,32.87,32.87,32.62,32.87,4525,0.442591318448136,0.442591318448136,0.439225093026413,0.442591318448136,336058.896323402,0.0,1.0
1976-07-15,32.62,32.87,32.62,32.87,3771,0.439225093026413,0.442591318448136,0.439225093026413,0.442591318448136,280061.458129403,0.0,1.0
1976-07-16,32.87,32.87,32.37,32.62,11696,0.442591318448136,0.442591318448136,0.43585886760469,0.439225093026413,868628.69644166,0.0,1.0
1976-07-19,32.13,32.37,31.88,32.37,2829,0.432627291199836,0.43585886760469,0.429261065778113,0.43585886760469,210101.793966609,0.0,1.0
1976-07-20,31.88,32.13,31.88,32.13,1508,0.429261065778113,0.432627291199836,0.429261065778113,0.432627291199836,111994.876387998,0.0,1.0
1976-07-21,32.62,32.62,31.88,31.88,7638,0.439225093026413,0.439225093026413,0.429261065778113,0.429261065778113,567252.563562021,0.0,1.0
1976-07-22,32.13,32.37,32.13,32.37,2263,0.432627291199836,0.43585886760469,0.432627291199836,0.43585886760469,168066.581741405,0.0,1.0
1976-07-23,32.13,32.62,32.13,32.13,3113,0.432627291199836,0.439225093026413,0.432627291199836,0.432627291199836,231193.667238619,0.0,1.0
1976-07-26,32.37,32.37,32.13,32.13,754,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,55997.4381939989,0.0,1.0
1976-07-27,32.37,32.62,32.13,32.37,6225,0.43585886760469,0.439225093026413,0.432627291199836,0.43585886760469,462313.067317829,0.0,1.0
1976-07-28,32.62,32.62,32.37,32.37,4242,0.439225093026413,0.439225093026413,0.43585886760469,0.43585886760469,315041.2902108,0.0,1.0
1976-07-29,32.62,32.62,32.37,32.62,1225,0.439225093026413,0.439225093026413,0.43585886760469,0.439225093026413,90977.2702753962,0.0,1.0
1976-07-30,32.62,32.62,32.37,32.62,2263,0.439225093026413,0.439225093026413,0.43585886760469,0.439225093026413,168066.581741405,0.0,1.0
1976-08-02,32.62,32.62,32.37,32.62,754,0.439225093026413,0.439225093026413,0.43585886760469,0.439225093026413,55997.4381939989,0.0,1.0
1976-08-03,32.62,32.62,32.13,32.62,2263,0.439225093026413,0.439225093026413,0.432627291199836,0.439225093026413,168066.581741405,0.0,1.0
1976-08-04,32.37,32.87,32.37,32.62,1038,0.43585886760469,0.442591318448136,0.43585886760469,0.439225093026413,77089.3114660092,0.0,1.0
1976-08-05,32.13,32.37,32.13,32.37,9717,0.432627291199836,0.43585886760469,0.432627291199836,0.43585886760469,721653.987972265,0.0,1.0
1976-08-06,32.13,32.13,32.13,32.13,7263,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,539402.378783839,0.0,1.0
1976-08-09,32.13,32.13,32.13,32.13,471,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,34979.8320813972,0.0,1.0
1976-08-10,32.13,32.13,32.13,32.13,1413,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,104939.496244192,0.0,1.0
1976-08-11,32.13,32.13,32.13,32.13,5471,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,406315.629123831,0.0,1.0
1976-08-12,32.37,32.37,32.13,32.13,1600,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,118827.455053579,0.0,1.0
1976-08-13,32.62,32.62,32.37,32.37,1038,0.439225093026413,0.439225093026413,0.43585886760469,0.43585886760469,77089.3114660092,0.0,1.0
1976-08-16,32.37,32.87,32.37,32.62,9054,0.43585886760469,0.442591318448136,0.43585886760469,0.439225093026413,672414.861284438,0.0,1.0
1976-08-17,32.87,32.87,32.37,32.37,1792,0.442591318448136,0.442591318448136,0.43585886760469,0.43585886760469,133086.749660008,0.0,1.0
1976-08-18,32.87,32.87,32.37,32.87,2450,0.442591318448136,0.442591318448136,0.43585886760469,0.442591318448136,181954.540550792,0.0,1.0
1976-08-19,32.62,32.87,32.37,32.87,1600,0.439225093026413,0.442591318448136,0.43585886760469,0.442591318448136,118827.455053579,0.0,1.0
1976-08-20,32.37,32.62,32.37,32.62,1413,0.43585886760469,0.439225093026413,0.43585886760469,0.439225093026413,104939.496244192,0.0,1.0
1976-08-23,32.13,32.37,32.13,32.37,1696,0.432627291199836,0.43585886760469,0.432627291199836,0.43585886760469,125957.102356793,0.0,1.0
1976-08-24,31.63,32.13,31.63,32.13,1038,0.42589484035639,0.432627291199836,0.42589484035639,0.432627291199836,77089.3114660092,0.0,1.0
1976-08-25,32.13,32.13,31.63,31.63,1600,0.432627291199836,0.432627291199836,0.42589484035639,0.42589484035639,118827.455053579,0.0,1.0
1976-08-26,32.13,32.13,31.88,32.13,1413,0.432627291199836,0.432627291199836,0.429261065778113,0.432627291199836,104939.496244192,0.0,1.0
1976-08-27,31.88,32.13,31.63,32.13,1129,0.429261065778113,0.432627291199836,0.42589484035639,0.432627291199836,83847.6229721814,0.0,1.0
1976-08-30,31.88,32.13,31.63,31.88,1600,0.429261065778113,0.432627291199836,0.42589484035639,0.429261065778113,118827.455053579,0.0,1.0
1976-08-31,31.88,32.13,31.88,31.88,942,0.429261065778113,0.432627291199836,0.429261065778113,0.429261065778113,69959.6641627944,0.0,1.0
1976-09-01,32.13,32.13,32.13,32.13,1792,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,133086.749660008,0.0,1.0
1976-09-02,32.13,32.13,32.13,32.13,563,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,41812.410746978,0.0,1.0
1976-09-03,32.13,32.13,31.88,32.13,1317,0.432627291199836,0.432627291199836,0.429261065778113,0.432627291199836,97809.8489409769,0.0,1.0
1976-09-07,31.63,32.13,31.63,32.13,4621,0.42589484035639,0.432627291199836,0.42589484035639,0.432627291199836,343188.543626617,0.0,1.0
1976-09-08,32.13,32.13,31.63,31.63,3113,0.432627291199836,0.432627291199836,0.42589484035639,0.42589484035639,231193.667238619,0.0,1.0
1976-09-09,32.13,32.13,31.88,32.13,2167,0.432627291199836,0.432627291199836,0.429261065778113,0.432627291199836,160936.934438191,0.0,1.0
1976-09-10,32.13,32.13,32.13,32.13,1696,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,125957.102356793,0.0,1.0
1976-09-13,32.37,32.37,32.13,32.13,1600,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,118827.455053579,0.0,1.0
1976-09-14,32.13,32.13,32.13,32.13,8396,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,623547.070393654,0.0,1.0
1976-09-15,32.13,32.13,32.13,32.13,754,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,55997.4381939989,0.0,1.0
1976-09-16,32.13,32.62,32.13,32.13,3867,0.432627291199836,0.439225093026413,0.432627291199836,0.432627291199836,287191.105432618,0.0,1.0
1976-09-17,32.37,32.87,32.37,32.37,942,0.43585886760469,0.442591318448136,0.43585886760469,0.43585886760469,69959.6641627944,0.0,1.0
1976-09-20,32.37,32.87,32.37,32.37,10754,0.43585886760469,0.442591318448136,0.43585886760469,0.43585886760469,798669.032278866,0.0,1.0
1976-09-21,33.25,33.25,32.37,32.37,1696,0.447707981089155,0.447707981089155,0.43585886760469,0.43585886760469,125957.102356793,0.0,1.0
1976-09-22,32.87,33.25,32.13,33.25,4904,0.442591318448136,0.447707981089155,0.432627291199836,0.447707981089155,364206.149739219,0.0,1.0
1976-09-23,32.87,32.87,32.87,32.87,3396,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,252211.273351221,0.0,1.0
1976-09-24,32.13,32.87,32.13,32.87,17733,0.432627291199836,0.442591318448136,0.432627291199836,0.442591318448136,1316979.53779069,0.0,1.0
1976-09-27,32.13,32.37,32.13,32.13,1129,0.432627291199836,0.43585886760469,0.432627291199836,0.432627291199836,83847.6229721814,0.0,1.0
1976-09-28,31.37,32.13,31.37,32.13,10658,0.422393965917798,0.432627291199836,0.422393965917798,0.432627291199836,791539.384975651,0.0,1.0
1976-09-29,31.37,31.63,31.37,31.37,2829,0.422393965917798,0.42589484035639,0.422393965917798,0.422393965917798,210101.793966609,0.0,1.0
1976-09-30,31.37,31.37,30.87,31.37,2167,0.422393965917798,0.422393965917798,0.415661515074352,0.422393965917798,160936.934438191,0.0,1.0
1976-10-01,31.63,31.63,31.37,31.37,2167,0.42589484035639,0.42589484035639,0.422393965917798,0.422393965917798,160936.934438191,0.0,1.0
1976-10-04,31.88,31.88,31.37,31.63,1038,0.429261065778113,0.429261065778113,0.422393965917798,0.42589484035639,77089.3114660092,0.0,1.0
1976-10-05,31.63,31.88,31.37,31.88,7167,0.42589484035639,0.429261065778113,0.422393965917798,0.429261065778113,532272.731480624,0.0,1.0
1976-10-06,32.13,32.37,32.13,32.13,4433,0.432627291199836,0.43585886760469,0.432627291199836,0.432627291199836,329226.317657821,0.0,1.0
1976-10-07,32.13,32.13,32.13,32.13,1696,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,125957.102356793,0.0,1.0
1976-10-08,32.13,32.37,32.13,32.13,5188,0.432627291199836,0.43585886760469,0.432627291199836,0.432627291199836,385298.023011229,0.0,1.0
1976-10-11,32.13,32.13,32.13,32.13,754,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,55997.4381939989,0.0,1.0
1976-10-12,31.63,32.13,31.63,32.13,8488,0.42589484035639,0.432627291199836,0.42589484035639,0.432627291199836,630379.649059235,0.0,1.0
1976-10-13,32.13,32.13,32.13,32.13,6129,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,455183.420014615,0.0,1.0
1976-10-14,31.63,32.13,31.63,32.13,942,0.42589484035639,0.432627291199836,0.42589484035639,0.432627291199836,69959.6641627944,0.0,1.0
1976-10-15,31.63,31.88,31.63,31.63,2450,0.42589484035639,0.429261065778113,0.42589484035639,0.42589484035639,181954.540550792,0.0,1.0
1976-10-18,31.12,31.37,30.87,31.37,8204,0.419027740496075,0.422393965917798,0.415661515074352,0.422393965917798,609287.775787225,0.0,1.0
1976-10-19,31.12,31.12,30.87,31.12,5000,0.419027740496075,0.419027740496075,0.415661515074352,0.419027740496075,371335.797042434,0.0,1.0
1976-10-20,30.63,31.12,30.63,31.12,2829,0.412429938669498,0.419027740496075,0.412429938669498,0.419027740496075,210101.793966609,0.0,1.0
1976-10-21,30.63,30.63,30.38,30.63,2829,0.412429938669498,0.412429938669498,0.409063713247775,0.412429938669498,210101.793966609,0.0,1.0
1976-10-22,30.38,30.63,30.38,30.63,2263,0.409063713247775,0.412429938669498,0.409063713247775,0.412429938669498,168066.581741405,0.0,1.0
1976-10-25,30.38,30.38,30.0,30.38,2450,0.409063713247775,0.409063713247775,0.403947050606756,0.409063713247775,181954.540550792,0.0,1.0
1976-10-26,30.13,30.38,30.0,30.38,5563,0.405697487826052,0.409063713247775,0.403947050606756,0.409063713247775,413148.207789412,0.0,1.0
1976-10-27,30.38,30.38,30.38,30.38,1413,0.409063713247775,0.409063713247775,0.409063713247775,0.409063713247775,104939.496244192,0.0,1.0
1976-10-28,30.63,30.87,30.63,30.63,2167,0.412429938669498,0.415661515074352,0.412429938669498,0.412429938669498,160936.934438191,0.0,1.0
1976-10-29,30.13,30.63,30.0,30.63,6979,0.405697487826052,0.412429938669498,0.403947050606756,0.412429938669498,518310.505511829,0.0,1.0
1976-11-01,30.63,30.63,30.0,30.13,1600,0.412429938669498,0.412429938669498,0.403947050606756,0.405697487826052,118827.455053579,0.0,1.0
1976-11-03,30.63,30.63,30.38,30.63,1600,0.412429938669498,0.412429938669498,0.409063713247775,0.412429938669498,118827.455053579,0.0,1.0
1976-11-04,31.12,31.12,30.38,30.63,1508,0.419027740496075,0.419027740496075,0.409063713247775,0.412429938669498,111994.876387998,0.0,1.0
1976-11-05,31.37,31.37,30.87,31.12,4054,0.422393965917798,0.422393965917798,0.415661515074352,0.419027740496075,301079.064242005,0.0,1.0
1976-11-08,30.63,31.12,30.63,31.12,2450,0.412429938669498,0.419027740496075,0.412429938669498,0.419027740496075,181954.540550792,0.0,1.0
1976-11-09,30.63,30.63,30.38,30.63,1696,0.412429938669498,0.412429938669498,0.409063713247775,0.412429938669498,125957.102356793,0.0,1.0
1976-11-10,30.38,30.38,30.0,30.38,2921,0.409063713247775,0.409063713247775,0.403947050606756,0.409063713247775,216934.37263219,0.0,1.0
1976-11-11,30.38,30.38,30.38,30.38,1883,0.409063713247775,0.409063713247775,0.409063713247775,0.409063713247775,139845.06116618,0.0,1.0
1976-11-12,30.38,30.63,30.38,30.38,2167,0.409063713247775,0.412429938669498,0.409063713247775,0.409063713247775,160936.934438191,0.0,1.0
1976-11-15,30.63,30.63,30.38,30.38,2358,0.412429938669498,0.412429938669498,0.409063713247775,0.409063713247775,175121.961885212,0.0,1.0
1976-11-16,30.63,30.63,30.38,30.63,754,0.412429938669498,0.412429938669498,0.409063713247775,0.412429938669498,55997.438193999,0.0,1.0
1976-11-17,31.12,31.37,30.63,30.63,3204,0.419027740496075,0.422393965917798,0.412429938669498,0.412429938669498,237951.978744791,0.0,1.0
1976-11-18,31.37,31.37,31.12,31.12,2829,0.422393965917798,0.422393965917798,0.419027740496075,0.419027740496075,210101.793966609,0.0,1.0
1976-11-19,31.37,31.63,31.12,31.37,6038,0.422393965917798,0.42589484035639,0.419027740496075,0.422393965917798,448425.108508443,0.0,1.0
1976-11-22,31.37,31.37,31.12,31.37,2075,0.422393965917798,0.422393965917798,0.419027740496075,0.422393965917798,154104.35577261,0.0,1.0
1976-11-23,31.12,31.37,31.12,31.37,1600,0.419027740496075,0.422393965917798,0.419027740496075,0.422393965917798,118827.455053579,0.0,1.0
1976-11-24,31.63,31.88,31.37,31.37,10000,0.42589484035639,0.429261065778113,0.422393965917798,0.422393965917798,742671.594084867,0.0,1.0
1976-11-26,30.87,31.63,30.87,31.63,29808,0.415661515074352,0.42589484035639,0.415661515074352,0.42589484035639,2213755.48764817,0.0,1.0
1976-11-29,31.12,31.12,30.87,30.87,2546,0.419027740496075,0.419027740496075,0.415661515074352,0.415661515074352,189084.187854007,0.0,1.0
1976-11-30,31.12,31.37,30.87,31.12,6696,0.419027740496075,0.422393965917798,0.415661515074352,0.419027740496075,497292.899399227,0.0,1.0
1976-12-01,31.12,31.37,30.87,31.12,3396,0.419027740496075,0.422393965917798,0.415661515074352,0.419027740496075,252211.273351221,0.0,1.0
1976-12-02,32.13,32.13,31.37,31.37,20092,0.432627291199836,0.432627291199836,0.422393965917798,0.422393965917798,1492175.76683531,0.0,1.0
1976-12-03,32.13,32.13,31.88,32.13,3867,0.432627291199836,0.432627291199836,0.429261065778113,0.432627291199836,287191.105432618,0.0,1.0
1976-12-06,32.13,32.37,31.88,32.13,6696,0.432627291199836,0.43585886760469,0.429261065778113,0.432627291199836,497292.899399227,0.0,1.0
1976-12-07,32.62,32.62,32.13,32.13,10188,0.439225093026413,0.439225093026413,0.432627291199836,0.432627291199836,756633.820053662,0.0,1.0
1976-12-08,34.75,35.0,32.87,32.87,13679,0.467905333619493,0.471271559041216,0.442591318448136,0.442591318448136,1015900.47354869,0.0,1.0
1976-12-09,35.0,35.5,34.5,34.75,7546,0.471271559041216,0.478004009884662,0.46453910819777,0.467905333619493,560419.98489644,0.0,1.0
1976-12-10,34.75,35.5,34.75,35.0,5279,0.467905333619493,0.478004009884662,0.467905333619493,0.471271559041216,392056.334517401,0.0,1.0
1976-12-13,35.0,35.25,34.75,34.75,3204,0.471271559041216,0.474637784462939,0.467905333619493,0.467905333619493,237951.978744791,0.0,1.0
1976-12-14,35.25,35.25,34.75,35.0,3771,0.474637784462939,0.474637784462939,0.467905333619493,0.471271559041216,280061.458129403,0.0,1.0
1976-12-15,35.0,35.25,34.75,35.25,3204,0.471271559041216,0.474637784462939,0.467905333619493,0.474637784462939,237951.978744791,0.0,1.0
1976-12-16,35.0,35.0,34.75,35.0,11792,0.471271559041216,0.471271559041216,0.467905333619493,0.471271559041216,875758.343744874,0.0,1.0
1976-12-17,35.0,35.0,34.75,35.0,3771,0.471271559041216,0.471271559041216,0.467905333619493,0.471271559041216,280061.458129403,0.0,1.0
1976-12-20,35.0,35.5,35.0,35.0,3488,0.471271559041216,0.478004009884662,0.471271559041216,0.471271559041216,259043.852016801,0.0,1.0
1976-12-21,35.5,36.88,35.0,35.0,1883,0.478004009884662,0.496585574212572,0.471271559041216,0.471271559041216,139845.06116618,0.0,1.0
1976-12-22,36.0,36.0,35.0,35.5,5471,0.484736460728108,0.484736460728108,0.471271559041216,0.478004009884662,406315.62912383,0.0,1.0
1976-12-23,35.5,35.75,35.0,35.75,6696,0.478004009884662,0.481370235306385,0.471271559041216,0.481370235306385,497292.899399226,0.0,1.0
1976-12-27,35.0,35.75,34.75,35.5,4717,0.471271559041216,0.481370235306385,0.467905333619493,0.478004009884662,350318.190929831,0.0,1.0
1976-12-28,35.5,35.5,35.25,35.25,2075,0.478004009884662,0.478004009884662,0.474637784462939,0.474637784462939,154104.35577261,0.0,1.0
1976-12-29,35.75,35.75,35.5,35.5,6317,0.481370235306385,0.481370235306385,0.478004009884662,0.478004009884662,469145.64598341,0.0,1.0
1976-12-30,35.5,35.75,35.5,35.75,3300,0.478004009884662,0.481370235306385,0.478004009884662,0.481370235306385,245081.626048006,0.0,1.0
1976-12-31,36.38,36.38,36.0,36.0,4242,0.489853123369127,0.489853123369127,0.484736460728108,0.484736460728108,315041.2902108,0.0,1.0
1977-01-03,37.37,37.37,36.63,36.63,4717,0.503183376039149,0.503183376039149,0.493219348790849,0.493219348790849,350318.190929832,0.0,1.0
1977-01-04,37.12,38.13,37.12,37.37,11413,0.499817150617426,0.513416701321187,0.499817150617426,0.503183376039149,847611.090329059,0.0,1.0
1977-01-05,36.88,37.12,36.38,37.12,3488,0.496585574212572,0.499817150617426,0.489853123369127,0.499817150617426,259043.852016802,0.0,1.0
1977-01-06,37.12,37.37,36.88,36.88,2358,0.499817150617426,0.503183376039149,0.496585574212572,0.496585574212572,175121.961885212,0.0,1.0
1977-01-07,37.37,37.62,37.37,37.37,5000,0.503183376039149,0.506549601460872,0.503183376039149,0.503183376039149,371335.797042434,0.0,1.0
1977-01-10,37.62,37.62,37.37,37.37,1696,0.506549601460872,0.506549601460872,0.503183376039149,0.503183376039149,125957.102356793,0.0,1.0
1977-01-11,36.88,37.62,36.88,37.62,2263,0.496585574212572,0.506549601460872,0.496585574212572,0.506549601460872,168066.581741405,0.0,1.0
1977-01-12,36.12,36.88,36.12,36.88,2450,0.486352248930535,0.496585574212572,0.486352248930535,0.496585574212572,181954.540550792,0.0,1.0
1977-01-13,36.12,36.12,36.0,36.12,2167,0.486352248930535,0.486352248930535,0.484736460728108,0.486352248930535,160936.93443819,0.0,1.0
1977-01-14,36.12,36.12,35.75,36.12,3867,0.486352248930535,0.486352248930535,0.481370235306385,0.486352248930535,287191.105432618,0.0,1.0
1977-01-17,36.0,36.0,35.5,36.0,658,0.484736460728108,0.484736460728108,0.478004009884662,0.484736460728108,48867.7908907842,0.0,1.0
1977-01-18,35.5,36.12,35.5,36.0,1413,0.478004009884662,0.486352248930535,0.478004009884662,0.484736460728108,104939.496244192,0.0,1.0
1977-01-19,36.0,36.0,35.5,35.5,1038,0.484736460728108,0.484736460728108,0.478004009884662,0.478004009884662,77089.3114660091,0.0,1.0
1977-01-20,36.63,36.63,36.12,36.12,9054,0.493219348790849,0.493219348790849,0.486352248930535,0.486352248930535,672414.861284439,0.0,1.0
1977-01-21,36.12,36.38,36.12,36.38,2829,0.486352248930535,0.489853123369127,0.486352248930535,0.489853123369127,210101.793966609,0.0,1.0
1977-01-24,36.38,36.63,36.12,36.12,1317,0.489853123369127,0.493219348790849,0.486352248930535,0.486352248930535,97809.8489409768,0.0,1.0
1977-01-25,36.63,36.63,36.38,36.38,1413,0.493219348790849,0.493219348790849,0.489853123369127,0.489853123369127,104939.496244192,0.0,1.0
1977-01-26,36.12,36.63,36.12,36.63,3017,0.486352248930535,0.493219348790849,0.486352248930535,0.493219348790849,224064.019935404,0.0,1.0
1977-01-27,36.0,36.12,36.0,36.12,4150,0.484736460728108,0.486352248930535,0.484736460728108,0.486352248930535,308208.711545219,0.0,1.0
1977-01-28,35.5,36.12,35.5,36.0,16979,0.478004009884662,0.486352248930535,0.478004009884662,0.484736460728108,1260982.09959669,0.0,1.0
1977-01-31,35.25,36.0,35.25,35.5,2638,0.474637784462939,0.484736460728108,0.474637784462939,0.478004009884662,195916.766519588,0.0,1.0
1977-02-01,35.0,35.5,35.0,35.25,2829,0.471271559041216,0.478004009884662,0.471271559041216,0.474637784462939,210101.793966609,0.0,1.0
1977-02-02,35.0,35.25,35.0,35.0,1883,0.471271559041216,0.474637784462939,0.471271559041216,0.471271559041216,139845.06116618,0.0,1.0
1977-02-03,35.0,35.0,34.75,35.0,846,0.471271559041216,0.471271559041216,0.467905333619493,0.471271559041216,62830.0168595797,0.0,1.0
1977-02-04,35.0,35.25,34.75,35.0,1883,0.471271559041216,0.474637784462939,0.467905333619493,0.471271559041216,139845.06116618,0.0,1.0
1977-02-07,34.25,34.75,34.25,34.75,1225,0.461172882776047,0.467905333619493,0.461172882776047,0.467905333619493,90977.2702753961,0.0,1.0
1977-02-08,34.75,34.75,34.0,34.25,2546,0.467905333619493,0.467905333619493,0.457806657354324,0.461172882776047,189084.187854007,0.0,1.0
1977-02-09,34.0,34.75,34.0,34.75,2921,0.457806657354324,0.467905333619493,0.457806657354324,0.467905333619493,216934.372632189,0.0,1.0
1977-02-10,34.0,34.0,34.0,34.0,3867,0.457806657354324,0.457806657354324,0.457806657354324,0.457806657354324,287191.105432618,0.0,1.0
1977-02-11,34.5,34.75,34.0,34.0,1979,0.46453910819777,0.467905333619493,0.457806657354324,0.457806657354324,146974.708469395,0.0,1.0
1977-02-14,35.5,35.5,34.75,34.75,10000,0.478004009884662,0.478004009884662,0.467905333619493,0.467905333619493,742671.594084866,0.0,1.0
1977-02-15,36.0,36.0,35.5,35.5,2829,0.484736460728108,0.484736460728108,0.478004009884662,0.478004009884662,210101.793966609,0.0,1.0
1977-02-16,36.38,36.63,36.12,36.12,5000,0.489853123369127,0.493219348790849,0.486352248930535,0.486352248930535,371335.797042433,0.0,1.0
1977-02-17,36.0,36.38,36.0,36.38,8488,0.484736460728108,0.489853123369127,0.484736460728108,0.489853123369127,630379.649059234,0.0,1.0
1977-02-18,36.0,36.0,35.75,36.0,2733,0.484736460728108,0.484736460728108,0.481370235306385,0.484736460728108,202972.146663394,0.0,1.0
1977-02-22,36.12,36.12,36.0,36.0,1413,0.486352248930535,0.486352248930535,0.484736460728108,0.484736460728108,104939.496244192,0.0,1.0
1977-02-23,36.0,36.0,35.75,36.0,12733,0.484736460728108,0.484736460728108,0.481370235306385,0.484736460728108,945643.74074826,0.0,1.0
1977-02-24,36.0,36.12,35.75,36.0,4717,0.484736460728108,0.486352248930535,0.481370235306385,0.484736460728108,350318.190929831,0.0,1.0
1977-02-25,35.5,36.0,35.5,36.0,9717,0.478004009884662,0.484736460728108,0.478004009884662,0.484736460728108,721653.987972264,0.0,1.0
1977-02-28,35.25,35.5,35.25,35.5,4150,0.474637784462939,0.478004009884662,0.474637784462939,0.478004009884662,308208.711545219,0.0,1.0
1977-03-01,34.75,35.0,34.75,35.0,2829,0.467905333619493,0.471271559041216,0.467905333619493,0.471271559041216,210101.793966609,0.0,1.0
1977-03-02,34.75,35.0,34.75,34.75,8300,0.467905333619493,0.471271559041216,0.467905333619493,0.467905333619493,616417.423090439,0.0,1.0
1977-03-03,35.0,35.5,34.75,34.75,16038,0.471271559041216,0.478004009884662,0.467905333619493,0.467905333619493,1191096.70259331,0.0,1.0
1977-03-04,35.0,35.25,35.0,35.0,846,0.471271559041216,0.474637784462939,0.471271559041216,0.471271559041216,62830.0168595797,0.0,1.0
1977-03-07,35.5,35.5,35.0,35.0,3017,0.478004009884662,0.478004009884662,0.471271559041216,0.471271559041216,224064.019935404,0.0,1.0
1977-03-08,35.5,35.5,35.5,35.5,563,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,41812.410746978,0.0,1.0
1977-03-09,35.25,35.25,35.0,35.25,4808,0.474637784462939,0.474637784462939,0.471271559041216,0.474637784462939,357076.502436004,0.0,1.0
1977-03-10,35.5,35.5,35.25,35.25,754,0.478004009884662,0.478004009884662,0.474637784462939,0.474637784462939,55997.4381939989,0.0,1.0
1977-03-11,35.5,35.5,35.5,35.5,279,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,20720.5374749678,0.0,1.0
1977-03-14,35.5,35.5,35.5,35.5,658,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,48867.7908907842,0.0,1.0
1977-03-15,36.12,36.12,36.0,36.0,27921,0.486352248930535,0.486352248930535,0.484736460728108,0.484736460728108,2073613.35784435,0.0,1.0
1977-03-16,36.38,36.63,36.38,36.38,846,0.489853123369127,0.493219348790849,0.489853123369127,0.489853123369127,62830.0168595797,0.0,1.0
1977-03-17,36.38,36.63,36.38,36.38,1317,0.489853123369127,0.493219348790849,0.489853123369127,0.489853123369127,97809.8489409768,0.0,1.0
1977-03-18,36.63,36.63,36.38,36.38,658,0.493219348790849,0.493219348790849,0.489853123369127,0.489853123369127,48867.7908907843,0.0,1.0
1977-03-21,36.63,36.63,36.38,36.63,2075,0.493219348790849,0.493219348790849,0.489853123369127,0.493219348790849,154104.35577261,0.0,1.0
1977-03-22,36.63,36.63,36.12,36.63,1413,0.493219348790849,0.493219348790849,0.486352248930535,0.493219348790849,104939.496244192,0.0,1.0
1977-03-23,36.38,36.63,36.38,36.63,1225,0.489853123369127,0.493219348790849,0.489853123369127,0.493219348790849,90977.2702753961,0.0,1.0
1977-03-24,36.12,36.63,36.12,36.38,3679,0.486352248930535,0.493219348790849,0.486352248930535,0.489853123369127,273228.879463822,0.0,1.0
1977-03-25,36.38,36.38,36.12,36.12,1225,0.489853123369127,0.489853123369127,0.486352248930535,0.486352248930535,90977.2702753961,0.0,1.0
1977-03-28,36.12,36.12,36.12,36.12,846,0.486352248930535,0.486352248930535,0.486352248930535,0.486352248930535,62830.0168595797,0.0,1.0
1977-03-29,36.12,36.38,36.12,36.12,6317,0.486352248930535,0.489853123369127,0.486352248930535,0.486352248930535,469145.64598341,0.0,1.0
1977-03-30,36.12,36.63,36.12,36.12,7638,0.486352248930535,0.493219348790849,0.486352248930535,0.486352248930535,567252.563562021,0.0,1.0
1977-03-31,36.63,36.88,36.12,36.12,3583,0.493219348790849,0.496585574212572,0.486352248930535,0.486352248930535,266099.232160608,0.0,1.0
1977-04-01,36.88,36.88,36.63,36.63,1696,0.496585574212572,0.496585574212572,0.493219348790849,0.493219348790849,125957.102356794,0.0,1.0
1977-04-04,36.63,36.63,36.63,36.63,3583,0.493219348790849,0.493219348790849,0.493219348790849,0.493219348790849,266099.232160608,0.0,1.0
1977-04-05,36.12,36.38,36.12,36.38,2075,0.486352248930535,0.489853123369127,0.486352248930535,0.489853123369127,154104.35577261,0.0,1.0
1977-04-06,36.12,36.63,36.12,36.12,1413,0.486352248930535,0.493219348790849,0.486352248930535,0.486352248930535,104939.496244192,0.0,1.0
1977-04-07,36.12,36.12,36.12,36.12,1225,0.486352248930535,0.486352248930535,0.486352248930535,0.486352248930535,90977.2702753961,0.0,1.0
1977-04-11,36.88,36.88,36.38,36.38,1979,0.496585574212572,0.496585574212572,0.489853123369127,0.489853123369127,146974.708469395,0.0,1.0
1977-04-12,37.12,37.12,36.88,36.88,1225,0.499817150617426,0.499817150617426,0.496585574212572,0.496585574212572,90977.2702753963,0.0,1.0
1977-04-13,36.88,37.12,36.63,37.12,4242,0.496585574212572,0.499817150617426,0.493219348790849,0.499817150617426,315041.290210801,0.0,1.0
1977-04-14,37.12,37.12,36.63,36.88,5658,0.499817150617426,0.499817150617426,0.493219348790849,0.496585574212572,420203.587933218,0.0,1.0
1977-04-15,37.12,37.37,37.12,37.12,2263,0.499817150617426,0.503183376039149,0.499817150617426,0.499817150617426,168066.581741405,0.0,1.0
1977-04-18,36.12,36.38,36.12,36.38,658,0.486352248930535,0.489853123369127,0.486352248930535,0.489853123369127,48867.7908907842,0.0,1.0
1977-04-19,36.38,36.38,36.12,36.12,1979,0.489853123369127,0.489853123369127,0.486352248930535,0.486352248930535,146974.708469395,0.0,1.0
1977-04-20,36.88,36.88,36.63,36.63,2733,0.496585574212572,0.496585574212572,0.493219348790849,0.493219348790849,202972.146663394,0.0,1.0
1977-04-21,36.12,36.38,36.12,36.38,1317,0.486352248930535,0.489853123369127,0.486352248930535,0.489853123369127,97809.8489409768,0.0,1.0
1977-04-22,36.0,36.12,36.0,36.12,3488,0.484736460728108,0.486352248930535,0.484736460728108,0.486352248930535,259043.852016801,0.0,1.0
1977-04-25,35.5,36.0,35.5,36.0,1696,0.478004009884662,0.484736460728108,0.478004009884662,0.484736460728108,125957.102356793,0.0,1.0
1977-04-26,35.5,35.75,35.5,35.5,1979,0.478004009884662,0.481370235306385,0.478004009884662,0.478004009884662,146974.708469395,0.0,1.0
1977-04-27,35.5,35.75,35.5,35.5,563,0.478004009884662,0.481370235306385,0.478004009884662,0.478004009884662,41812.410746978,0.0,1.0
1977-04-28,35.5,35.5,35.25,35.5,7450,0.478004009884662,0.478004009884662,0.474637784462939,0.478004009884662,553290.337593225,0.0,1.0
1977-04-29,35.5,35.5,35.5,35.5,754,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,55997.4381939989,0.0,1.0
1977-05-02,35.25,35.5,35.25,35.5,4717,0.474637784462939,0.478004009884662,0.474637784462939,0.478004009884662,350318.190929831,0.0,1.0
1977-05-03,35.5,35.5,35.25,35.25,754,0.478004009884662,0.478004009884662,0.474637784462939,0.474637784462939,55997.4381939989,0.0,1.0
1977-05-04,35.5,35.5,35.5,35.5,3488,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,259043.852016801,0.0,1.0
1977-05-05,35.75,35.75,35.5,35.5,1979,0.481370235306385,0.481370235306385,0.478004009884662,0.478004009884662,146974.708469395,0.0,1.0
1977-05-06,36.0,36.0,35.5,35.75,2075,0.484736460728108,0.484736460728108,0.478004009884662,0.481370235306385,154104.35577261,0.0,1.0
1977-05-09,35.75,36.0,35.75,36.0,1508,0.481370235306385,0.484736460728108,0.481370235306385,0.484736460728108,111994.876387998,0.0,1.0
1977-05-10,36.12,36.12,36.12,36.12,1413,0.486352248930535,0.486352248930535,0.486352248930535,0.486352248930535,104939.496244192,0.0,1.0
1977-05-11,36.38,36.63,36.12,36.12,754,0.489853123369127,0.493219348790849,0.486352248930535,0.486352248930535,55997.4381939989,0.0,1.0
1977-05-12,36.38,36.38,36.12,36.38,942,0.489853123369127,0.489853123369127,0.486352248930535,0.489853123369127,69959.6641627944,0.0,1.0
1977-05-13,36.12,36.12,36.0,36.12,7546,0.486352248930535,0.486352248930535,0.484736460728108,0.486352248930535,560419.98489644,0.0,1.0
1977-05-16,36.12,36.12,36.12,36.12,1225,0.486352248930535,0.486352248930535,0.486352248930535,0.486352248930535,90977.2702753961,0.0,1.0
1977-05-17,36.0,36.12,36.0,36.12,1129,0.484736460728108,0.486352248930535,0.484736460728108,0.486352248930535,83847.6229721814,0.0,1.0
1977-05-18,36.12,36.12,36.0,36.0,2075,0.486352248930535,0.486352248930535,0.484736460728108,0.484736460728108,154104.35577261,0.0,1.0
1977-05-19,36.12,36.12,36.0,36.12,2638,0.486352248930535,0.486352248930535,0.484736460728108,0.486352248930535,195916.766519588,0.0,1.0
1977-05-20,36.12,36.12,36.12,36.12,1038,0.486352248930535,0.486352248930535,0.486352248930535,0.486352248930535,77089.3114660091,0.0,1.0
1977-05-23,36.12,36.12,36.12,36.12,4150,0.486352248930535,0.486352248930535,0.486352248930535,0.486352248930535,308208.711545219,0.0,1.0
1977-05-24,36.0,36.12,36.0,36.12,5658,0.484736460728108,0.486352248930535,0.484736460728108,0.486352248930535,420203.587933217,0.0,1.0
1977-05-25,36.0,36.0,36.0,36.0,754,0.484736460728108,0.484736460728108,0.484736460728108,0.484736460728108,55997.4381939989,0.0,1.0
1977-05-26,35.75,36.0,35.5,36.0,2167,0.481370235306385,0.484736460728108,0.478004009884662,0.484736460728108,160936.93443819,0.0,1.0
1977-05-27,35.5,35.75,35.5,35.75,471,0.478004009884662,0.481370235306385,0.478004009884662,0.481370235306385,34979.8320813972,0.0,1.0
1977-05-31,36.0,36.12,35.75,35.75,1979,0.484736460728108,0.486352248930535,0.481370235306385,0.481370235306385,146974.708469395,0.0,1.0
1977-06-01,35.5,36.0,35.5,36.0,4433,0.478004009884662,0.484736460728108,0.478004009884662,0.484736460728108,329226.317657821,0.0,1.0
1977-06-02,36.0,36.12,35.75,35.75,2358,0.484736460728108,0.486352248930535,0.481370235306385,0.481370235306385,175121.961885211,0.0,1.0
1977-06-03,36.0,36.12,36.0,36.0,2263,0.484736460728108,0.486352248930535,0.484736460728108,0.484736460728108,168066.581741405,0.0,1.0
1977-06-06,36.0,36.12,35.75,36.0,9717,0.484736460728108,0.486352248930535,0.481370235306385,0.484736460728108,721653.987972264,0.0,1.0
1977-06-07,36.0,36.0,35.5,36.0,1696,0.484736460728108,0.484736460728108,0.478004009884662,0.484736460728108,125957.102356793,0.0,1.0
1977-06-08,36.0,36.0,36.0,36.0,6413,0.484736460728108,0.484736460728108,0.484736460728108,0.484736460728108,476275.293286625,0.0,1.0
1977-06-09,35.75,36.0,35.75,36.0,563,0.481370235306385,0.484736460728108,0.481370235306385,0.484736460728108,41812.410746978,0.0,1.0
1977-06-10,35.5,35.75,35.5,35.75,754,0.478004009884662,0.481370235306385,0.478004009884662,0.481370235306385,55997.4381939989,0.0,1.0
1977-06-13,35.5,35.75,35.5,35.5,1696,0.478004009884662,0.481370235306385,0.478004009884662,0.478004009884662,125957.102356793,0.0,1.0
1977-06-14,35.5,35.75,35.5,35.5,1696,0.478004009884662,0.481370235306385,0.478004009884662,0.478004009884662,125957.102356793,0.0,1.0
1977-06-15,35.5,35.5,35.5,35.5,1129,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,83847.6229721814,0.0,1.0
1977-06-16,35.25,35.5,35.0,35.5,2829,0.474637784462939,0.478004009884662,0.471271559041216,0.478004009884662,210101.793966609,0.0,1.0
1977-06-17,34.75,35.25,34.75,35.25,563,0.467905333619493,0.474637784462939,0.467905333619493,0.474637784462939,41812.410746978,0.0,1.0
1977-06-20,34.75,34.75,34.5,34.75,1600,0.467905333619493,0.467905333619493,0.46453910819777,0.467905333619493,118827.455053579,0.0,1.0
1977-06-21,34.25,35.0,34.25,34.75,3867,0.461172882776047,0.471271559041216,0.461172882776047,0.467905333619493,287191.105432618,0.0,1.0
1977-06-22,34.5,34.5,34.5,34.5,942,0.46453910819777,0.46453910819777,0.46453910819777,0.46453910819777,69959.6641627944,0.0,1.0
1977-06-23,34.75,34.75,34.5,34.5,1508,0.467905333619493,0.467905333619493,0.46453910819777,0.46453910819777,111994.876387998,0.0,1.0
1977-06-24,35.5,35.5,35.0,35.0,2075,0.478004009884662,0.478004009884662,0.471271559041216,0.471271559041216,154104.35577261,0.0,1.0
1977-06-27,35.5,35.5,35.0,35.5,3679,0.478004009884662,0.478004009884662,0.471271559041216,0.478004009884662,273228.879463822,0.0,1.0
1977-06-28,35.0,35.5,35.0,35.5,5279,0.471271559041216,0.478004009884662,0.471271559041216,0.478004009884662,392056.334517401,0.0,1.0
1977-06-29,35.25,35.25,35.0,35.0,2921,0.474637784462939,0.474637784462939,0.471271559041216,0.471271559041216,216934.372632189,0.0,1.0
1977-06-30,35.0,35.5,35.0,35.25,2546,0.471271559041216,0.478004009884662,0.471271559041216,0.474637784462939,189084.187854007,0.0,1.0
1977-07-01,34.75,35.0,34.75,35.0,2546,0.467905333619493,0.471271559041216,0.467905333619493,0.471271559041216,189084.187854007,0.0,1.0
1977-07-05,35.0,35.0,34.5,34.75,1317,0.471271559041216,0.471271559041216,0.46453910819777,0.467905333619493,97809.8489409769,0.0,1.0
1977-07-06,34.5,35.0,34.5,35.0,2921,0.46453910819777,0.471271559041216,0.46453910819777,0.471271559041216,216934.372632189,0.0,1.0
1977-07-07,34.5,34.5,34.5,34.5,563,0.46453910819777,0.46453910819777,0.46453910819777,0.46453910819777,41812.410746978,0.0,1.0
1977-07-08,34.75,35.0,34.5,34.5,2450,0.467905333619493,0.471271559041216,0.46453910819777,0.46453910819777,181954.540550792,0.0,1.0
1977-07-11,34.75,34.75,34.75,34.75,1883,0.467905333619493,0.467905333619493,0.467905333619493,0.467905333619493,139845.06116618,0.0,1.0
1977-07-12,34.75,34.75,34.5,34.75,1413,0.467905333619493,0.467905333619493,0.46453910819777,0.467905333619493,104939.496244192,0.0,1.0
1977-07-13,34.75,34.75,34.75,34.75,1038,0.467905333619493,0.467905333619493,0.467905333619493,0.467905333619493,77089.3114660091,0.0,1.0
1977-07-15,34.75,34.75,34.5,34.75,2733,0.467905333619493,0.467905333619493,0.46453910819777,0.467905333619493,202972.146663394,0.0,1.0
1977-07-18,34.0,34.25,34.0,34.25,3488,0.457806657354324,0.461172882776047,0.457806657354324,0.461172882776047,259043.852016801,0.0,1.0
1977-07-19,33.12,34.25,33.12,34.0,6883,0.445957543869859,0.461172882776047,0.445957543869859,0.457806657354324,511180.858208614,0.0,1.0
1977-07-20,33.5,33.5,33.25,33.25,2546,0.451074206510878,0.451074206510878,0.447707981089155,0.447707981089155,189084.187854007,0.0,1.0
1977-07-21,33.75,33.75,33.5,33.5,3396,0.454440431932601,0.454440431932601,0.451074206510878,0.451074206510878,252211.273351221,0.0,1.0
1977-07-22,33.75,34.0,33.75,33.75,2829,0.454440431932601,0.457806657354324,0.454440431932601,0.454440431932601,210101.793966609,0.0,1.0
1977-07-25,33.5,34.0,33.5,33.75,942,0.451074206510878,0.457806657354324,0.451074206510878,0.454440431932601,69959.6641627944,0.0,1.0
1977-07-26,33.75,34.0,33.5,33.5,2358,0.454440431932601,0.457806657354324,0.451074206510878,0.451074206510878,175121.961885212,0.0,1.0
1977-07-27,33.5,33.75,33.5,33.75,2733,0.451074206510878,0.454440431932601,0.451074206510878,0.454440431932601,202972.146663394,0.0,1.0
1977-07-28,33.5,33.75,33.5,33.5,7358,0.451074206510878,0.454440431932601,0.451074206510878,0.451074206510878,546457.758927645,0.0,1.0
1977-07-29,33.25,33.5,33.12,33.5,1225,0.447707981089155,0.451074206510878,0.445957543869859,0.451074206510878,90977.2702753961,0.0,1.0
1977-08-01,33.5,33.5,33.12,33.25,1883,0.451074206510878,0.451074206510878,0.445957543869859,0.447707981089155,139845.06116618,0.0,1.0
1977-08-02,33.5,33.5,33.25,33.5,1129,0.451074206510878,0.451074206510878,0.447707981089155,0.451074206510878,83847.6229721814,0.0,1.0
1977-08-03,33.25,33.25,33.12,33.25,2358,0.447707981089155,0.447707981089155,0.445957543869859,0.447707981089155,175121.961885212,0.0,1.0
1977-08-04,33.25,33.5,33.25,33.25,1508,0.447707981089155,0.451074206510878,0.447707981089155,0.447707981089155,111994.876387998,0.0,1.0
1977-08-05,33.75,33.75,33.25,33.25,3396,0.454440431932601,0.454440431932601,0.447707981089155,0.447707981089155,252211.273351221,0.0,1.0
1977-08-08,33.5,33.5,33.25,33.5,1883,0.451074206510878,0.451074206510878,0.447707981089155,0.451074206510878,139845.06116618,0.0,1.0
1977-08-09,33.5,33.5,33.25,33.5,942,0.451074206510878,0.451074206510878,0.447707981089155,0.451074206510878,69959.6641627944,0.0,1.0
1977-08-10,33.25,33.5,33.25,33.5,1038,0.447707981089155,0.451074206510878,0.447707981089155,0.451074206510878,77089.3114660091,0.0,1.0
1977-08-11,33.25,33.25,32.87,33.25,4242,0.447707981089155,0.447707981089155,0.442591318448136,0.447707981089155,315041.2902108,0.0,1.0
1977-08-12,32.87,33.25,32.87,33.25,1129,0.442591318448136,0.447707981089155,0.442591318448136,0.447707981089155,83847.6229721814,0.0,1.0
1977-08-15,32.13,32.87,32.13,32.87,3017,0.432627291199836,0.442591318448136,0.432627291199836,0.442591318448136,224064.019935404,0.0,1.0
1977-08-16,32.13,32.13,32.13,32.13,5092,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,378168.375708014,0.0,1.0
1977-08-17,32.37,32.37,32.37,32.37,6317,0.43585886760469,0.43585886760469,0.43585886760469,0.43585886760469,469145.64598341,0.0,1.0
1977-08-18,32.37,32.37,32.13,32.37,4338,0.43585886760469,0.43585886760469,0.432627291199836,0.43585886760469,322170.937514015,0.0,1.0
1977-08-19,32.13,32.37,32.13,32.37,1883,0.432627291199836,0.43585886760469,0.432627291199836,0.43585886760469,139845.06116618,0.0,1.0
1977-08-22,32.13,32.13,32.13,32.13,4054,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,301079.064242005,0.0,1.0
1977-08-23,32.37,32.37,32.13,32.13,1413,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,104939.496244192,0.0,1.0
1977-08-24,32.37,32.62,32.37,32.37,754,0.43585886760469,0.439225093026413,0.43585886760469,0.43585886760469,55997.4381939989,0.0,1.0
1977-08-25,32.62,32.62,32.13,32.37,1792,0.439225093026413,0.439225093026413,0.432627291199836,0.43585886760469,133086.749660008,0.0,1.0
1977-08-26,32.37,32.62,32.37,32.62,1696,0.43585886760469,0.439225093026413,0.43585886760469,0.439225093026413,125957.102356793,0.0,1.0
1977-08-29,32.87,32.87,32.37,32.37,1883,0.442591318448136,0.442591318448136,0.43585886760469,0.43585886760469,139845.06116618,0.0,1.0
1977-08-30,32.87,32.87,32.62,32.87,1696,0.442591318448136,0.442591318448136,0.439225093026413,0.442591318448136,125957.102356793,0.0,1.0
1977-08-31,32.87,32.87,32.87,32.87,1979,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,146974.708469395,0.0,1.0
1977-09-01,32.87,33.12,32.87,32.87,375,0.442591318448136,0.445957543869859,0.442591318448136,0.442591318448136,27850.1847781825,0.0,1.0
1977-09-02,33.25,33.25,32.87,32.87,1600,0.447707981089155,0.447707981089155,0.442591318448136,0.442591318448136,118827.455053579,0.0,1.0
1977-09-06,32.87,33.12,32.87,33.12,1792,0.442591318448136,0.445957543869859,0.442591318448136,0.445957543869859,133086.749660008,0.0,1.0
1977-09-07,33.25,33.5,33.25,33.25,4338,0.447707981089155,0.451074206510878,0.447707981089155,0.447707981089155,322170.937514015,0.0,1.0
1977-09-08,33.25,33.25,33.12,33.25,754,0.447707981089155,0.447707981089155,0.445957543869859,0.447707981089155,55997.4381939989,0.0,1.0
1977-09-09,33.5,33.5,33.25,33.25,1225,0.451074206510878,0.451074206510878,0.447707981089155,0.447707981089155,90977.2702753961,0.0,1.0
1977-09-12,33.75,33.75,33.25,33.5,1413,0.454440431932601,0.454440431932601,0.447707981089155,0.451074206510878,104939.496244192,0.0,1.0
1977-09-13,33.75,34.0,33.75,33.75,4525,0.454440431932601,0.457806657354324,0.454440431932601,0.454440431932601,336058.896323402,0.0,1.0
1977-09-14,33.75,33.75,33.75,33.75,279,0.454440431932601,0.454440431932601,0.454440431932601,0.454440431932601,20720.5374749678,0.0,1.0
1977-09-15,33.75,33.75,33.75,33.75,658,0.454440431932601,0.454440431932601,0.454440431932601,0.454440431932601,48867.7908907842,0.0,1.0
1977-09-16,33.75,34.0,33.5,33.75,8679,0.454440431932601,0.457806657354324,0.451074206510878,0.454440431932601,644564.676506256,0.0,1.0
1977-09-19,33.75,34.0,33.75,33.75,1038,0.454440431932601,0.457806657354324,0.454440431932601,0.454440431932601,77089.3114660091,0.0,1.0
1977-09-20,33.75,34.0,33.75,33.75,1413,0.454440431932601,0.457806657354324,0.454440431932601,0.454440431932601,104939.496244192,0.0,1.0
1977-09-21,33.75,33.75,33.75,33.75,1979,0.454440431932601,0.454440431932601,0.454440431932601,0.454440431932601,146974.708469395,0.0,1.0
1977-09-22,33.12,33.75,33.12,33.75,3113,0.445957543869859,0.454440431932601,0.445957543869859,0.454440431932601,231193.667238619,0.0,1.0
1977-09-23,33.5,33.5,32.87,33.12,1600,0.451074206510878,0.451074206510878,0.442591318448136,0.445957543869859,118827.455053579,0.0,1.0
1977-09-26,33.75,33.75,33.25,33.5,1413,0.454440431932601,0.454440431932601,0.447707981089155,0.451074206510878,104939.496244192,0.0,1.0
1977-09-27,33.12,33.25,33.12,33.25,2075,0.445957543869859,0.447707981089155,0.445957543869859,0.447707981089155,154104.35577261,0.0,1.0
1977-09-28,32.87,32.87,32.62,32.87,1883,0.442591318448136,0.442591318448136,0.439225093026413,0.442591318448136,139845.06116618,0.0,1.0
1977-09-29,32.87,32.87,32.87,32.87,1317,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,97809.8489409769,0.0,1.0
1977-09-30,32.87,32.87,32.87,32.87,1413,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,104939.496244192,0.0,1.0
1977-10-03,32.87,33.25,32.87,32.87,1317,0.442591318448136,0.447707981089155,0.442591318448136,0.442591318448136,97809.8489409769,0.0,1.0
1977-10-04,33.12,33.25,33.12,33.12,1038,0.445957543869859,0.447707981089155,0.445957543869859,0.445957543869859,77089.3114660092,0.0,1.0
1977-10-05,32.87,32.87,32.87,32.87,1413,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,104939.496244192,0.0,1.0
1977-10-06,32.87,32.87,32.87,32.87,942,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,69959.6641627944,0.0,1.0
1977-10-07,32.87,33.12,32.87,32.87,1129,0.442591318448136,0.445957543869859,0.442591318448136,0.442591318448136,83847.6229721814,0.0,1.0
1977-10-10,33.25,33.25,32.87,32.87,375,0.447707981089155,0.447707981089155,0.442591318448136,0.442591318448136,27850.1847781825,0.0,1.0
1977-10-11,33.25,33.25,32.87,33.25,1225,0.447707981089155,0.447707981089155,0.442591318448136,0.447707981089155,90977.2702753961,0.0,1.0
1977-10-12,33.25,33.5,33.12,33.25,1129,0.447707981089155,0.451074206510878,0.445957543869859,0.447707981089155,83847.6229721814,0.0,1.0
1977-10-13,32.87,33.25,32.87,33.25,375,0.442591318448136,0.447707981089155,0.442591318448136,0.447707981089155,27850.1847781825,0.0,1.0
1977-10-14,32.87,32.87,32.87,32.87,471,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,34979.8320813972,0.0,1.0
1977-10-17,32.37,32.37,32.13,32.37,2075,0.43585886760469,0.43585886760469,0.432627291199836,0.43585886760469,154104.35577261,0.0,1.0
1977-10-18,32.37,32.37,32.37,32.37,92,0.43585886760469,0.43585886760469,0.43585886760469,0.43585886760469,6832.57866558077,0.0,1.0
1977-10-19,32.13,32.37,32.13,32.37,1129,0.432627291199836,0.43585886760469,0.432627291199836,0.43585886760469,83847.6229721814,0.0,1.0
1977-10-20,32.13,32.13,32.13,32.13,375,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,27850.1847781825,0.0,1.0
1977-10-21,31.88,32.13,31.88,32.13,1129,0.429261065778113,0.432627291199836,0.429261065778113,0.432627291199836,83847.6229721814,0.0,1.0
1977-10-24,31.63,31.88,31.63,31.88,2075,0.42589484035639,0.429261065778113,0.42589484035639,0.429261065778113,154104.35577261,0.0,1.0
1977-10-25,30.87,31.37,30.87,31.37,2546,0.415661515074352,0.422393965917798,0.415661515074352,0.422393965917798,189084.187854007,0.0,1.0
1977-10-26,30.87,30.87,30.63,30.87,10375,0.415661515074352,0.415661515074352,0.412429938669498,0.415661515074352,770521.77886305,0.0,1.0
1977-10-27,30.87,30.87,30.63,30.87,3017,0.415661515074352,0.415661515074352,0.412429938669498,0.415661515074352,224064.019935404,0.0,1.0
1977-10-28,30.63,30.87,30.63,30.87,563,0.412429938669498,0.415661515074352,0.412429938669498,0.415661515074352,41812.410746978,0.0,1.0
1977-10-31,30.38,30.87,30.13,30.63,9054,0.409063713247775,0.415661515074352,0.405697487826052,0.412429938669498,672414.861284439,0.0,1.0
1977-11-01,30.38,30.38,30.0,30.38,2733,0.409063713247775,0.409063713247775,0.403947050606756,0.409063713247775,202972.146663394,0.0,1.0
1977-11-02,30.63,30.63,30.13,30.38,1979,0.412429938669498,0.412429938669498,0.405697487826052,0.409063713247775,146974.708469395,0.0,1.0
1977-11-03,30.87,30.87,30.38,30.63,3867,0.415661515074352,0.415661515074352,0.409063713247775,0.412429938669498,287191.105432618,0.0,1.0
1977-11-04,30.0,30.87,30.0,30.87,3300,0.403947050606756,0.415661515074352,0.403947050606756,0.415661515074352,245081.626048006,0.0,1.0
1977-11-07,30.38,30.63,30.13,30.13,4338,0.409063713247775,0.412429938669498,0.405697487826052,0.405697487826052,322170.937514015,0.0,1.0
1977-11-08,30.38,30.63,30.38,30.38,7075,0.409063713247775,0.412429938669498,0.409063713247775,0.409063713247775,525440.152815043,0.0,1.0
1977-11-09,30.63,30.87,30.63,30.63,1979,0.412429938669498,0.415661515074352,0.412429938669498,0.412429938669498,146974.708469395,0.0,1.0
1977-11-10,31.12,31.12,30.63,30.63,1979,0.419027740496075,0.419027740496075,0.412429938669498,0.412429938669498,146974.708469395,0.0,1.0
1977-11-11,31.63,31.63,30.87,31.12,4621,0.42589484035639,0.42589484035639,0.415661515074352,0.419027740496075,343188.543626617,0.0,1.0
1977-11-14,31.12,31.37,31.12,31.37,1979,0.419027740496075,0.422393965917798,0.419027740496075,0.422393965917798,146974.708469395,0.0,1.0
1977-11-15,31.37,31.63,31.12,31.12,1792,0.422393965917798,0.42589484035639,0.419027740496075,0.419027740496075,133086.749660008,0.0,1.0
1977-11-16,31.63,31.63,31.37,31.37,1225,0.42589484035639,0.42589484035639,0.422393965917798,0.422393965917798,90977.2702753962,0.0,1.0
1977-11-17,31.63,31.63,31.37,31.63,563,0.42589484035639,0.42589484035639,0.422393965917798,0.42589484035639,41812.410746978,0.0,1.0
1977-11-18,32.13,32.13,31.63,31.63,4621,0.432627291199836,0.432627291199836,0.42589484035639,0.42589484035639,343188.543626617,0.0,1.0
1977-11-21,31.88,32.13,31.63,32.13,1508,0.429261065778113,0.432627291199836,0.42589484035639,0.432627291199836,111994.876387998,0.0,1.0
1977-11-22,32.13,32.13,31.88,31.88,658,0.432627291199836,0.432627291199836,0.429261065778113,0.429261065778113,48867.7908907842,0.0,1.0
1977-11-23,32.13,32.37,32.13,32.13,3583,0.432627291199836,0.43585886760469,0.432627291199836,0.432627291199836,266099.232160608,0.0,1.0
1977-11-25,32.13,32.37,32.13,32.13,188,0.432627291199836,0.43585886760469,0.432627291199836,0.432627291199836,13962.2259687955,0.0,1.0
1977-11-28,31.63,32.13,31.63,32.13,942,0.42589484035639,0.432627291199836,0.42589484035639,0.432627291199836,69959.6641627944,0.0,1.0
1977-11-29,31.63,32.13,31.63,31.63,2358,0.42589484035639,0.432627291199836,0.42589484035639,0.42589484035639,175121.961885212,0.0,1.0
1977-11-30,31.12,31.63,31.12,31.63,3017,0.419027740496075,0.42589484035639,0.419027740496075,0.42589484035639,224064.019935404,0.0,1.0
1977-12-01,30.87,31.12,30.87,31.12,1883,0.415661515074352,0.419027740496075,0.415661515074352,0.419027740496075,139845.06116618,0.0,1.0
1977-12-02,31.12,31.12,30.63,30.87,4338,0.419027740496075,0.419027740496075,0.412429938669498,0.415661515074352,322170.937514015,0.0,1.0
1977-12-05,31.12,31.37,31.12,31.12,375,0.419027740496075,0.422393965917798,0.419027740496075,0.419027740496075,27850.1847781825,0.0,1.0
1977-12-06,30.87,31.12,30.87,31.12,3583,0.415661515074352,0.419027740496075,0.415661515074352,0.419027740496075,266099.232160608,0.0,1.0
1977-12-07,30.87,31.12,30.63,30.87,2358,0.415661515074352,0.419027740496075,0.412429938669498,0.415661515074352,175121.961885212,0.0,1.0
1977-12-08,31.37,31.37,31.12,31.12,1600,0.422393965917798,0.422393965917798,0.419027740496075,0.419027740496075,118827.455053579,0.0,1.0
1977-12-09,30.87,31.12,30.87,31.12,1225,0.415661515074352,0.419027740496075,0.415661515074352,0.419027740496075,90977.2702753962,0.0,1.0
1977-12-12,31.37,31.37,30.87,30.87,9904,0.422393965917798,0.422393965917798,0.415661515074352,0.415661515074352,735541.946781652,0.0,1.0
1977-12-13,30.63,30.87,30.63,30.87,1600,0.412429938669498,0.415661515074352,0.412429938669498,0.415661515074352,118827.455053579,0.0,1.0
1977-12-14,30.63,30.63,30.38,30.63,2638,0.412429938669498,0.412429938669498,0.409063713247775,0.412429938669498,195916.766519588,0.0,1.0
1977-12-15,30.63,30.63,30.63,30.63,12167,0.412429938669498,0.412429938669498,0.412429938669498,0.412429938669498,903608.528523058,0.0,1.0
1977-12-16,30.38,30.38,30.13,30.38,15000,0.409063713247775,0.409063713247775,0.405697487826052,0.409063713247775,1114007.3911273,0.0,1.0
1977-12-19,30.13,30.38,30.13,30.38,11696,0.405697487826052,0.409063713247775,0.405697487826052,0.409063713247775,868628.696441661,0.0,1.0
1977-12-20,29.75,30.0,29.5,30.0,4525,0.400580825185033,0.403947050606756,0.39721459976331,0.403947050606756,336058.896323402,0.0,1.0
1977-12-21,30.0,30.0,29.75,29.75,2546,0.403947050606756,0.403947050606756,0.400580825185033,0.400580825185033,189084.187854007,0.0,1.0
1977-12-22,30.0,30.38,30.0,30.0,8488,0.403947050606756,0.409063713247775,0.403947050606756,0.403947050606756,630379.649059235,0.0,1.0
1977-12-23,30.13,30.38,30.0,30.0,2546,0.405697487826052,0.409063713247775,0.403947050606756,0.403947050606756,189084.187854007,0.0,1.0
1977-12-27,30.38,30.38,30.0,30.13,12733,0.409063713247775,0.409063713247775,0.403947050606756,0.405697487826052,945643.740748261,0.0,1.0
1977-12-28,30.38,30.63,30.38,30.38,8679,0.409063713247775,0.412429938669498,0.409063713247775,0.409063713247775,644564.676506256,0.0,1.0
1977-12-29,30.38,30.63,30.38,30.38,3017,0.409063713247775,0.412429938669498,0.409063713247775,0.409063713247775,224064.019935404,0.0,1.0
1977-12-30,30.63,30.63,30.38,30.38,2733,0.412429938669498,0.412429938669498,0.409063713247775,0.409063713247775,202972.146663394,0.0,1.0
1978-01-03,30.13,30.63,30.0,30.63,3771,0.405697487826052,0.412429938669498,0.403947050606756,0.412429938669498,280061.458129403,0.0,1.0
1978-01-04,30.38,30.38,30.0,30.13,3396,0.409063713247775,0.409063713247775,0.403947050606756,0.405697487826052,252211.273351221,0.0,1.0
1978-01-05,30.63,30.63,30.13,30.38,1317,0.412429938669498,0.412429938669498,0.405697487826052,0.409063713247775,97809.848940977,0.0,1.0
1978-01-06,30.63,30.63,30.38,30.63,563,0.412429938669498,0.412429938669498,0.409063713247775,0.412429938669498,41812.410746978,0.0,1.0
1978-01-09,30.38,30.63,30.13,30.63,5092,0.409063713247775,0.412429938669498,0.405697487826052,0.412429938669498,378168.375708014,0.0,1.0
1978-01-10,30.38,30.38,30.0,30.38,1413,0.409063713247775,0.409063713247775,0.403947050606756,0.409063713247775,104939.496244192,0.0,1.0
1978-01-11,30.38,30.63,30.38,30.38,3771,0.409063713247775,0.412429938669498,0.409063713247775,0.409063713247775,280061.458129403,0.0,1.0
1978-01-12,30.87,30.87,30.38,30.38,3679,0.415661515074352,0.415661515074352,0.409063713247775,0.409063713247775,273228.879463823,0.0,1.0
1978-01-13,31.63,31.63,31.12,31.12,2358,0.42589484035639,0.42589484035639,0.419027740496075,0.419027740496075,175121.961885212,0.0,1.0
1978-01-16,30.63,30.63,30.38,30.63,1792,0.412429938669498,0.412429938669498,0.409063713247775,0.412429938669498,133086.749660008,0.0,1.0
1978-01-17,30.63,30.63,30.13,30.63,1508,0.412429938669498,0.412429938669498,0.405697487826052,0.412429938669498,111994.876387998,0.0,1.0
1978-01-18,30.63,31.12,30.63,30.63,12358,0.412429938669498,0.419027740496075,0.412429938669498,0.412429938669498,917793.555970079,0.0,1.0
1978-01-19,30.63,30.63,30.38,30.63,1600,0.412429938669498,0.412429938669498,0.409063713247775,0.412429938669498,118827.455053579,0.0,1.0
1978-01-20,31.12,31.12,31.12,31.12,1038,0.419027740496075,0.419027740496075,0.419027740496075,0.419027740496075,77089.3114660092,0.0,1.0
1978-01-23,31.37,31.37,31.37,31.37,279,0.422393965917798,0.422393965917798,0.422393965917798,0.422393965917798,20720.5374749678,0.0,1.0
1978-01-24,31.12,31.37,31.12,31.37,846,0.419027740496075,0.422393965917798,0.419027740496075,0.422393965917798,62830.0168595798,0.0,1.0
1978-01-25,30.38,31.12,30.38,31.12,1792,0.409063713247775,0.419027740496075,0.409063713247775,0.419027740496075,133086.749660008,0.0,1.0
1978-01-26,30.38,30.63,30.38,30.38,4808,0.409063713247775,0.412429938669498,0.409063713247775,0.409063713247775,357076.502436004,0.0,1.0
1978-01-27,30.38,30.38,30.38,30.38,1883,0.409063713247775,0.409063713247775,0.409063713247775,0.409063713247775,139845.06116618,0.0,1.0
1978-01-30,30.0,30.38,30.0,30.38,4242,0.403947050606756,0.409063713247775,0.403947050606756,0.409063713247775,315041.290210801,0.0,1.0
1978-01-31,30.0,30.13,30.0,30.0,5375,0.403947050606756,0.405697487826052,0.403947050606756,0.403947050606756,399185.981820616,0.0,1.0
1978-02-01,30.13,30.13,30.13,30.13,471,0.405697487826052,0.405697487826052,0.405697487826052,0.405697487826052,34979.8320813972,0.0,1.0
1978-02-02,30.63,31.12,30.38,30.38,4621,0.412429938669498,0.419027740496075,0.409063713247775,0.409063713247775,343188.543626617,0.0,1.0
1978-02-03,30.63,30.63,30.38,30.63,1129,0.412429938669498,0.412429938669498,0.409063713247775,0.412429938669498,83847.6229721815,0.0,1.0
1978-02-06,30.13,30.38,30.0,30.38,1225,0.405697487826052,0.409063713247775,0.403947050606756,0.409063713247775,90977.2702753962,0.0,1.0
1978-02-07,30.13,30.38,30.13,30.13,471,0.405697487826052,0.409063713247775,0.405697487826052,0.405697487826052,34979.8320813972,0.0,1.0
1978-02-08,30.63,30.63,30.38,30.38,375,0.412429938669498,0.412429938669498,0.409063713247775,0.409063713247775,27850.1847781825,0.0,1.0
1978-02-09,30.63,30.87,30.63,30.63,1600,0.412429938669498,0.415661515074352,0.412429938669498,0.412429938669498,118827.455053579,0.0,1.0
1978-02-10,30.87,31.12,30.63,30.63,3113,0.415661515074352,0.419027740496075,0.412429938669498,0.412429938669498,231193.667238619,0.0,1.0
1978-02-13,30.38,30.63,30.38,30.63,942,0.409063713247775,0.412429938669498,0.409063713247775,0.412429938669498,69959.6641627945,0.0,1.0
1978-02-14,30.63,30.63,30.38,30.38,375,0.412429938669498,0.412429938669498,0.409063713247775,0.409063713247775,27850.1847781825,0.0,1.0
1978-02-15,30.63,30.63,30.38,30.63,2263,0.412429938669498,0.412429938669498,0.409063713247775,0.412429938669498,168066.581741405,0.0,1.0
1978-02-16,30.38,30.38,30.38,30.38,658,0.409063713247775,0.409063713247775,0.409063713247775,0.409063713247775,48867.7908907842,0.0,1.0
1978-02-17,30.63,30.63,30.13,30.38,2450,0.412429938669498,0.412429938669498,0.405697487826052,0.409063713247775,181954.540550792,0.0,1.0
1978-02-21,30.13,30.63,30.13,30.63,1129,0.405697487826052,0.412429938669498,0.405697487826052,0.412429938669498,83847.6229721815,0.0,1.0
1978-02-22,30.38,30.38,30.13,30.13,2450,0.409063713247775,0.409063713247775,0.405697487826052,0.405697487826052,181954.540550792,0.0,1.0
1978-02-23,30.0,30.38,30.0,30.38,1038,0.403947050606756,0.409063713247775,0.403947050606756,0.409063713247775,77089.3114660092,0.0,1.0
1978-02-24,30.38,30.38,30.0,30.0,5942,0.409063713247775,0.409063713247775,0.403947050606756,0.403947050606756,441295.461205228,0.0,1.0
1978-02-27,30.63,30.63,30.38,30.38,375,0.412429938669498,0.412429938669498,0.409063713247775,0.409063713247775,27850.1847781825,0.0,1.0
1978-02-28,30.0,30.38,30.0,30.38,2075,0.403947050606756,0.409063713247775,0.403947050606756,0.409063713247775,154104.35577261,0.0,1.0
1978-03-01,30.38,30.38,30.0,30.0,1317,0.409063713247775,0.409063713247775,0.403947050606756,0.403947050606756,97809.848940977,0.0,1.0
1978-03-02,30.38,30.63,30.13,30.38,1883,0.409063713247775,0.412429938669498,0.405697487826052,0.409063713247775,139845.06116618,0.0,1.0
1978-03-03,30.63,30.63,30.13,30.38,4904,0.412429938669498,0.412429938669498,0.405697487826052,0.409063713247775,364206.149739219,0.0,1.0
1978-03-06,30.63,30.63,30.38,30.63,3204,0.412429938669498,0.412429938669498,0.409063713247775,0.412429938669498,237951.978744791,0.0,1.0
1978-03-07,30.87,30.87,30.38,30.63,3113,0.415661515074352,0.415661515074352,0.409063713247775,0.412429938669498,231193.667238619,0.0,1.0
1978-03-08,30.63,30.87,30.63,30.87,1225,0.412429938669498,0.415661515074352,0.412429938669498,0.415661515074352,90977.2702753962,0.0,1.0
1978-03-09,30.87,31.12,30.63,30.63,1038,0.415661515074352,0.419027740496075,0.412429938669498,0.412429938669498,77089.3114660092,0.0,1.0
1978-03-10,31.12,31.12,31.12,31.12,754,0.419027740496075,0.419027740496075,0.419027740496075,0.419027740496075,55997.438193999,0.0,1.0
1978-03-13,31.63,31.63,31.37,31.37,2733,0.42589484035639,0.42589484035639,0.422393965917798,0.422393965917798,202972.146663394,0.0,1.0
1978-03-14,31.63,31.63,31.37,31.63,2921,0.42589484035639,0.42589484035639,0.422393965917798,0.42589484035639,216934.37263219,0.0,1.0
1978-03-15,31.37,31.63,31.37,31.63,3958,0.422393965917798,0.42589484035639,0.422393965917798,0.42589484035639,293949.41693879,0.0,1.0
1978-03-16,31.63,31.63,31.37,31.37,1225,0.42589484035639,0.42589484035639,0.422393965917798,0.422393965917798,90977.2702753962,0.0,1.0
1978-03-17,31.88,32.13,31.63,31.63,3958,0.429261065778113,0.432627291199836,0.42589484035639,0.42589484035639,293949.41693879,0.0,1.0
1978-03-20,32.13,32.13,31.63,31.88,3017,0.432627291199836,0.432627291199836,0.42589484035639,0.429261065778113,224064.019935404,0.0,1.0
1978-03-21,32.13,32.13,31.63,32.13,2075,0.432627291199836,0.432627291199836,0.42589484035639,0.432627291199836,154104.35577261,0.0,1.0
1978-03-22,32.13,32.13,32.13,32.13,0,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,0,0.0,1.0
1978-03-23,31.63,32.13,31.63,32.13,3204,0.42589484035639,0.432627291199836,0.42589484035639,0.432627291199836,237951.978744791,0.0,1.0
1978-03-27,31.88,32.13,31.63,31.63,2358,0.429261065778113,0.432627291199836,0.42589484035639,0.42589484035639,175121.961885212,0.0,1.0
1978-03-28,31.37,31.88,31.37,31.88,4242,0.422393965917798,0.429261065778113,0.422393965917798,0.429261065778113,315041.290210801,0.0,1.0
1978-03-29,31.37,31.63,31.37,31.37,11413,0.422393965917798,0.42589484035639,0.422393965917798,0.422393965917798,847611.090329059,0.0,1.0
1978-03-30,31.63,31.63,31.63,31.63,754,0.42589484035639,0.42589484035639,0.42589484035639,0.42589484035639,55997.4381939989,0.0,1.0
1978-03-31,31.63,31.63,31.63,31.63,92,0.42589484035639,0.42589484035639,0.42589484035639,0.42589484035639,6832.57866558077,0.0,1.0
1978-04-03,31.12,31.63,31.12,31.63,2921,0.419027740496075,0.42589484035639,0.419027740496075,0.42589484035639,216934.37263219,0.0,1.0
1978-04-04,31.37,31.37,31.12,31.12,188,0.422393965917798,0.422393965917798,0.419027740496075,0.419027740496075,13962.2259687955,0.0,1.0
1978-04-05,30.87,31.37,30.87,31.37,3017,0.415661515074352,0.422393965917798,0.415661515074352,0.422393965917798,224064.019935404,0.0,1.0
1978-04-06,30.87,30.87,30.87,30.87,1129,0.415661515074352,0.415661515074352,0.415661515074352,0.415661515074352,83847.6229721815,0.0,1.0
1978-04-07,30.63,30.63,30.63,30.63,658,0.412429938669498,0.412429938669498,0.412429938669498,0.412429938669498,48867.7908907842,0.0,1.0
1978-04-10,30.87,30.87,30.63,30.63,1038,0.415661515074352,0.415661515074352,0.412429938669498,0.412429938669498,77089.3114660092,0.0,1.0
1978-04-11,30.63,30.87,30.63,30.87,2263,0.412429938669498,0.415661515074352,0.412429938669498,0.415661515074352,168066.581741405,0.0,1.0
1978-04-12,30.63,30.87,30.63,30.63,1508,0.412429938669498,0.415661515074352,0.412429938669498,0.412429938669498,111994.876387998,0.0,1.0
1978-04-13,31.63,31.63,30.87,30.87,10846,0.42589484035639,0.42589484035639,0.415661515074352,0.415661515074352,805501.610944446,0.0,1.0
1978-04-14,33.5,33.75,31.88,31.88,7167,0.451074206510878,0.454440431932601,0.429261065778113,0.429261065778113,532272.731480624,0.0,1.0
1978-04-17,32.37,32.87,32.37,32.87,4242,0.43585886760469,0.442591318448136,0.43585886760469,0.442591318448136,315041.2902108,0.0,1.0
1978-04-18,32.37,32.87,32.37,32.37,6508,0.43585886760469,0.442591318448136,0.43585886760469,0.43585886760469,483330.673430431,0.0,1.0
1978-04-19,32.62,32.87,32.37,32.37,3679,0.439225093026413,0.442591318448136,0.43585886760469,0.43585886760469,273228.879463822,0.0,1.0
1978-04-20,33.25,33.25,32.87,32.87,10000,0.447707981089155,0.447707981089155,0.442591318448136,0.442591318448136,742671.594084866,0.0,1.0
1978-04-21,33.25,33.5,33.25,33.25,5375,0.447707981089155,0.451074206510878,0.447707981089155,0.447707981089155,399185.981820616,0.0,1.0
1978-04-24,33.75,33.75,33.25,33.25,754,0.454440431932601,0.454440431932601,0.447707981089155,0.447707981089155,55997.4381939989,0.0,1.0
1978-04-25,33.75,34.0,33.75,33.75,2358,0.454440431932601,0.457806657354324,0.454440431932601,0.454440431932601,175121.961885212,0.0,1.0
1978-04-26,33.75,34.0,33.25,33.75,5658,0.454440431932601,0.457806657354324,0.447707981089155,0.454440431932601,420203.587933217,0.0,1.0
1978-04-27,33.5,33.75,33.5,33.75,12167,0.451074206510878,0.454440431932601,0.451074206510878,0.454440431932601,903608.528523057,0.0,1.0
1978-04-28,32.87,33.25,32.87,33.25,1225,0.442591318448136,0.447707981089155,0.442591318448136,0.447707981089155,90977.2702753962,0.0,1.0
1978-05-01,32.62,32.87,32.62,32.87,1792,0.439225093026413,0.442591318448136,0.439225093026413,0.442591318448136,133086.749660008,0.0,1.0
1978-05-02,33.75,33.75,32.87,32.87,3204,0.454440431932601,0.454440431932601,0.442591318448136,0.442591318448136,237951.978744791,0.0,1.0
1978-05-03,34.0,34.25,34.0,34.0,5188,0.457806657354324,0.461172882776047,0.457806657354324,0.457806657354324,385298.023011229,0.0,1.0
1978-05-04,33.75,33.75,33.75,33.75,5000,0.454440431932601,0.454440431932601,0.454440431932601,0.454440431932601,371335.797042433,0.0,1.0
1978-05-05,33.75,33.75,33.5,33.75,3017,0.454440431932601,0.454440431932601,0.451074206510878,0.454440431932601,224064.019935404,0.0,1.0
1978-05-08,33.5,33.5,33.5,33.5,1883,0.451074206510878,0.451074206510878,0.451074206510878,0.451074206510878,139845.06116618,0.0,1.0
1978-05-09,33.5,33.75,33.5,33.5,1129,0.451074206510878,0.454440431932601,0.451074206510878,0.451074206510878,83847.6229721814,0.0,1.0
1978-05-10,32.87,33.75,32.87,33.5,3867,0.442591318448136,0.454440431932601,0.442591318448136,0.451074206510878,287191.105432618,0.0,1.0
1978-05-11,32.87,32.87,32.87,32.87,8958,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,665285.213981224,0.0,1.0
1978-05-12,32.87,33.25,32.87,32.87,2167,0.442591318448136,0.447707981089155,0.442591318448136,0.442591318448136,160936.934438191,0.0,1.0
1978-05-15,32.87,33.12,32.87,32.87,942,0.442591318448136,0.445957543869859,0.442591318448136,0.442591318448136,69959.6641627944,0.0,1.0
1978-05-16,33.12,33.12,32.87,32.87,2921,0.445957543869859,0.445957543869859,0.442591318448136,0.442591318448136,216934.37263219,0.0,1.0
1978-05-17,32.87,33.12,32.87,33.12,3679,0.442591318448136,0.445957543869859,0.442591318448136,0.445957543869859,273228.879463822,0.0,1.0
1978-05-18,32.87,32.87,32.87,32.87,5375,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,399185.981820616,0.0,1.0
1978-05-19,32.87,32.87,32.87,32.87,1883,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,139845.06116618,0.0,1.0
1978-05-22,33.12,33.12,32.87,32.87,1225,0.445957543869859,0.445957543869859,0.442591318448136,0.442591318448136,90977.2702753962,0.0,1.0
1978-05-23,32.37,33.12,32.37,33.12,2921,0.43585886760469,0.445957543869859,0.43585886760469,0.445957543869859,216934.37263219,0.0,1.0
1978-05-24,32.13,32.37,32.13,32.37,3867,0.432627291199836,0.43585886760469,0.432627291199836,0.43585886760469,287191.105432618,0.0,1.0
1978-05-25,32.13,32.37,32.13,32.13,3679,0.432627291199836,0.43585886760469,0.432627291199836,0.432627291199836,273228.879463822,0.0,1.0
1978-05-26,32.37,32.37,32.13,32.13,375,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,27850.1847781825,0.0,1.0
1978-05-30,32.37,32.37,32.13,32.37,1129,0.43585886760469,0.43585886760469,0.432627291199836,0.43585886760469,83847.6229721814,0.0,1.0
1978-05-31,32.87,32.87,32.13,32.37,3488,0.442591318448136,0.442591318448136,0.432627291199836,0.43585886760469,259043.852016801,0.0,1.0
1978-06-01,32.62,32.62,32.37,32.62,942,0.439225093026413,0.439225093026413,0.43585886760469,0.439225093026413,69959.6641627944,0.0,1.0
1978-06-02,32.13,32.62,32.13,32.62,1413,0.432627291199836,0.439225093026413,0.432627291199836,0.439225093026413,104939.496244192,0.0,1.0
1978-06-05,32.37,32.37,32.13,32.13,4717,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,350318.190929832,0.0,1.0
1978-06-06,33.12,33.12,32.87,32.87,4808,0.445957543869859,0.445957543869859,0.442591318448136,0.442591318448136,357076.502436004,0.0,1.0
1978-06-07,33.25,33.25,33.12,33.12,1129,0.447707981089155,0.447707981089155,0.445957543869859,0.445957543869859,83847.6229721814,0.0,1.0
1978-06-08,33.5,33.5,33.25,33.25,1038,0.451074206510878,0.451074206510878,0.447707981089155,0.447707981089155,77089.3114660091,0.0,1.0
1978-06-09,33.5,33.75,33.5,33.5,754,0.451074206510878,0.454440431932601,0.451074206510878,0.451074206510878,55997.4381939989,0.0,1.0
1978-06-12,34.25,34.25,33.5,33.5,3300,0.461172882776047,0.461172882776047,0.451074206510878,0.451074206510878,245081.626048006,0.0,1.0
1978-06-13,34.0,34.25,34.0,34.25,1696,0.457806657354324,0.461172882776047,0.457806657354324,0.461172882776047,125957.102356793,0.0,1.0
1978-06-14,33.5,34.0,33.5,34.0,2546,0.451074206510878,0.457806657354324,0.451074206510878,0.457806657354324,189084.187854007,0.0,1.0
1978-06-15,33.5,33.75,33.5,33.5,1792,0.451074206510878,0.454440431932601,0.451074206510878,0.451074206510878,133086.749660008,0.0,1.0
1978-06-16,33.5,33.5,33.5,33.5,2638,0.451074206510878,0.451074206510878,0.451074206510878,0.451074206510878,195916.766519588,0.0,1.0
1978-06-19,34.0,34.0,33.5,33.5,2733,0.457806657354324,0.457806657354324,0.451074206510878,0.451074206510878,202972.146663394,0.0,1.0
1978-06-20,33.12,34.0,33.12,34.0,2733,0.445957543869859,0.457806657354324,0.445957543869859,0.457806657354324,202972.146663394,0.0,1.0
1978-06-21,33.25,33.25,32.87,33.12,1979,0.447707981089155,0.447707981089155,0.442591318448136,0.445957543869859,146974.708469395,0.0,1.0
1978-06-22,32.62,32.87,32.62,32.87,754,0.439225093026413,0.442591318448136,0.439225093026413,0.442591318448136,55997.4381939989,0.0,1.0
1978-06-23,32.87,32.87,32.37,32.62,13204,0.442591318448136,0.442591318448136,0.43585886760469,0.439225093026413,980623.572829658,0.0,1.0
1978-06-26,32.37,32.87,32.37,32.87,3204,0.43585886760469,0.442591318448136,0.43585886760469,0.442591318448136,237951.978744791,0.0,1.0
1978-06-27,32.37,32.62,32.37,32.37,1979,0.43585886760469,0.439225093026413,0.43585886760469,0.43585886760469,146974.708469395,0.0,1.0
1978-06-28,32.37,32.37,32.37,32.37,188,0.43585886760469,0.43585886760469,0.43585886760469,0.43585886760469,13962.2259687955,0.0,1.0
1978-06-29,32.87,33.12,32.87,32.87,2167,0.442591318448136,0.445957543869859,0.442591318448136,0.442591318448136,160936.934438191,0.0,1.0
1978-06-30,32.87,32.87,32.62,32.87,2075,0.442591318448136,0.442591318448136,0.439225093026413,0.442591318448136,154104.35577261,0.0,1.0
1978-07-03,32.87,32.87,32.62,32.87,658,0.442591318448136,0.442591318448136,0.439225093026413,0.442591318448136,48867.7908907842,0.0,1.0
1978-07-05,32.87,32.87,32.87,32.87,375,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,27850.1847781825,0.0,1.0
1978-07-06,32.87,32.87,32.62,32.87,375,0.442591318448136,0.442591318448136,0.439225093026413,0.442591318448136,27850.1847781825,0.0,1.0
1978-07-07,32.87,33.5,32.62,32.87,8113,0.442591318448136,0.451074206510878,0.439225093026413,0.442591318448136,602529.464281052,0.0,1.0
1978-07-10,34.0,35.5,32.62,32.87,19433,0.457806657354324,0.478004009884662,0.439225093026413,0.442591318448136,1443233.70878512,0.0,1.0
1978-07-11,34.25,34.5,34.25,34.25,3488,0.461172882776047,0.46453910819777,0.461172882776047,0.461172882776047,259043.852016801,0.0,1.0
1978-07-12,34.25,34.25,34.0,34.25,4338,0.461172882776047,0.461172882776047,0.457806657354324,0.461172882776047,322170.937514015,0.0,1.0
1978-07-13,34.5,34.5,34.25,34.25,5375,0.46453910819777,0.46453910819777,0.461172882776047,0.461172882776047,399185.981820616,0.0,1.0
1978-07-14,34.5,34.75,34.25,34.5,4433,0.46453910819777,0.467905333619493,0.461172882776047,0.46453910819777,329226.317657821,0.0,1.0
1978-07-17,34.5,34.5,34.25,34.5,6317,0.46453910819777,0.46453910819777,0.461172882776047,0.46453910819777,469145.64598341,0.0,1.0
1978-07-18,34.25,34.5,34.25,34.5,3488,0.461172882776047,0.46453910819777,0.461172882776047,0.46453910819777,259043.852016801,0.0,1.0
1978-07-19,33.75,34.25,33.75,34.25,1883,0.454440431932601,0.461172882776047,0.454440431932601,0.461172882776047,139845.06116618,0.0,1.0
1978-07-20,34.0,34.0,33.75,33.75,3679,0.457806657354324,0.457806657354324,0.454440431932601,0.454440431932601,273228.879463822,0.0,1.0
1978-07-21,34.0,34.0,34.0,34.0,1600,0.457806657354324,0.457806657354324,0.457806657354324,0.457806657354324,118827.455053579,0.0,1.0
1978-07-24,34.0,34.0,34.0,34.0,1129,0.457806657354324,0.457806657354324,0.457806657354324,0.457806657354324,83847.6229721814,0.0,1.0
1978-07-25,33.75,34.0,33.75,34.0,6508,0.454440431932601,0.457806657354324,0.454440431932601,0.457806657354324,483330.673430431,0.0,1.0
1978-07-26,33.75,34.0,33.75,33.75,4150,0.454440431932601,0.457806657354324,0.454440431932601,0.454440431932601,308208.71154522,0.0,1.0
1978-07-27,34.0,34.0,33.75,33.75,5846,0.457806657354324,0.457806657354324,0.454440431932601,0.454440431932601,434165.813902013,0.0,1.0
1978-07-28,33.5,34.0,33.5,34.0,7263,0.451074206510878,0.457806657354324,0.451074206510878,0.457806657354324,539402.378783838,0.0,1.0
1978-07-31,32.87,33.25,32.87,33.25,4054,0.442591318448136,0.447707981089155,0.442591318448136,0.447707981089155,301079.064242005,0.0,1.0
1978-08-01,32.87,32.87,32.87,32.87,1225,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,90977.2702753962,0.0,1.0
1978-08-02,33.12,33.12,33.12,33.12,658,0.445957543869859,0.445957543869859,0.445957543869859,0.445957543869859,48867.7908907842,0.0,1.0
1978-08-03,33.25,33.25,32.87,33.12,3488,0.447707981089155,0.447707981089155,0.442591318448136,0.445957543869859,259043.852016801,0.0,1.0
1978-08-04,33.25,33.25,32.87,33.25,6508,0.447707981089155,0.447707981089155,0.442591318448136,0.447707981089155,483330.673430431,0.0,1.0
1978-08-07,33.25,33.5,32.87,33.25,1792,0.447707981089155,0.451074206510878,0.442591318448136,0.447707981089155,133086.749660008,0.0,1.0
1978-08-08,33.75,34.0,33.75,33.75,5658,0.454440431932601,0.457806657354324,0.454440431932601,0.454440431932601,420203.587933217,0.0,1.0
1978-08-09,34.0,34.25,33.5,33.75,9621,0.457806657354324,0.461172882776047,0.451074206510878,0.454440431932601,714524.34066905,0.0,1.0
1978-08-10,34.25,34.5,34.25,34.25,1600,0.461172882776047,0.46453910819777,0.461172882776047,0.461172882776047,118827.455053579,0.0,1.0
1978-08-11,34.75,34.75,34.25,34.25,2450,0.467905333619493,0.467905333619493,0.461172882776047,0.461172882776047,181954.540550792,0.0,1.0
1978-08-14,34.75,34.75,34.75,34.75,1508,0.467905333619493,0.467905333619493,0.467905333619493,0.467905333619493,111994.876387998,0.0,1.0
1978-08-15,34.5,34.75,34.5,34.75,1883,0.46453910819777,0.467905333619493,0.46453910819777,0.467905333619493,139845.06116618,0.0,1.0
1978-08-16,34.5,34.5,34.25,34.5,2450,0.46453910819777,0.46453910819777,0.461172882776047,0.46453910819777,181954.540550792,0.0,1.0
1978-08-17,34.5,34.75,34.5,34.5,3771,0.46453910819777,0.467905333619493,0.46453910819777,0.46453910819777,280061.458129403,0.0,1.0
1978-08-18,35.0,35.0,34.5,34.5,2450,0.471271559041216,0.471271559041216,0.46453910819777,0.46453910819777,181954.540550792,0.0,1.0
1978-08-21,35.5,35.5,35.25,35.25,2263,0.478004009884662,0.478004009884662,0.474637784462939,0.474637784462939,168066.581741405,0.0,1.0
1978-08-22,35.5,35.5,35.5,35.5,2638,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,195916.766519588,0.0,1.0
1978-08-23,36.0,36.12,35.5,35.5,3867,0.484736460728108,0.486352248930535,0.478004009884662,0.478004009884662,287191.105432618,0.0,1.0
1978-08-24,36.0,36.12,35.5,36.0,8958,0.484736460728108,0.486352248930535,0.478004009884662,0.484736460728108,665285.213981223,0.0,1.0
1978-08-25,35.5,35.5,34.5,35.5,17733,0.478004009884662,0.478004009884662,0.46453910819777,0.478004009884662,1316979.53779069,0.0,1.0
1978-08-28,35.25,35.5,34.75,35.5,4338,0.474637784462939,0.478004009884662,0.467905333619493,0.478004009884662,322170.937514015,0.0,1.0
1978-08-29,35.25,35.5,35.0,35.25,1979,0.474637784462939,0.478004009884662,0.471271559041216,0.474637784462939,146974.708469395,0.0,1.0
1978-08-30,35.0,35.5,35.0,35.25,3017,0.471271559041216,0.478004009884662,0.471271559041216,0.474637784462939,224064.019935404,0.0,1.0
1978-08-31,35.25,35.5,35.25,35.25,1038,0.474637784462939,0.478004009884662,0.474637784462939,0.474637784462939,77089.3114660091,0.0,1.0
1978-09-01,35.5,35.5,35.25,35.25,1129,0.478004009884662,0.478004009884662,0.474637784462939,0.474637784462939,83847.6229721814,0.0,1.0
1978-09-05,34.75,35.25,34.75,35.25,3958,0.467905333619493,0.474637784462939,0.467905333619493,0.474637784462939,293949.41693879,0.0,1.0
1978-09-06,34.75,34.75,34.5,34.75,1317,0.467905333619493,0.467905333619493,0.46453910819777,0.467905333619493,97809.8489409769,0.0,1.0
1978-09-07,35.0,35.25,34.75,34.75,2450,0.471271559041216,0.474637784462939,0.467905333619493,0.467905333619493,181954.540550792,0.0,1.0
1978-09-08,35.5,35.5,35.0,35.0,11508,0.478004009884662,0.478004009884662,0.471271559041216,0.471271559041216,854666.470472864,0.0,1.0
1978-09-11,35.5,36.0,35.5,35.5,8679,0.478004009884662,0.484736460728108,0.478004009884662,0.478004009884662,644564.676506255,0.0,1.0
1978-09-12,35.5,35.5,35.25,35.5,1792,0.478004009884662,0.478004009884662,0.474637784462939,0.478004009884662,133086.749660008,0.0,1.0
1978-09-13,35.75,35.75,35.5,35.5,1792,0.481370235306385,0.481370235306385,0.478004009884662,0.478004009884662,133086.749660008,0.0,1.0
1978-09-14,35.5,36.0,35.5,35.75,2263,0.478004009884662,0.484736460728108,0.478004009884662,0.481370235306385,168066.581741405,0.0,1.0
1978-09-15,35.0,36.0,35.0,35.5,5279,0.471271559041216,0.484736460728108,0.471271559041216,0.478004009884662,392056.334517401,0.0,1.0
1978-09-18,35.0,35.75,35.0,35.0,1883,0.471271559041216,0.481370235306385,0.471271559041216,0.471271559041216,139845.06116618,0.0,1.0
1978-09-19,36.0,36.0,35.25,35.25,4808,0.484736460728108,0.484736460728108,0.474637784462939,0.474637784462939,357076.502436004,0.0,1.0
1978-09-20,35.75,36.0,35.75,36.0,4717,0.481370235306385,0.484736460728108,0.481370235306385,0.484736460728108,350318.190929831,0.0,1.0
1978-09-21,35.5,35.75,35.5,35.75,5092,0.478004009884662,0.481370235306385,0.478004009884662,0.481370235306385,378168.375708014,0.0,1.0
1978-09-22,35.5,35.5,35.25,35.5,1792,0.478004009884662,0.478004009884662,0.474637784462939,0.478004009884662,133086.749660008,0.0,1.0
1978-09-25,35.5,35.5,35.0,35.5,1129,0.478004009884662,0.478004009884662,0.471271559041216,0.478004009884662,83847.6229721814,0.0,1.0
1978-09-26,35.75,35.75,35.75,35.75,1317,0.481370235306385,0.481370235306385,0.481370235306385,0.481370235306385,97809.8489409769,0.0,1.0
1978-09-27,35.75,35.75,35.5,35.75,1792,0.481370235306385,0.481370235306385,0.478004009884662,0.481370235306385,133086.749660008,0.0,1.0
1978-09-28,35.75,35.75,35.5,35.75,3488,0.481370235306385,0.481370235306385,0.478004009884662,0.481370235306385,259043.852016801,0.0,1.0
1978-09-29,36.0,36.0,35.5,35.75,188,0.484736460728108,0.484736460728108,0.478004009884662,0.481370235306385,13962.2259687955,0.0,1.0
1978-10-02,35.5,36.0,35.5,36.0,471,0.478004009884662,0.484736460728108,0.478004009884662,0.484736460728108,34979.8320813972,0.0,1.0
1978-10-03,35.5,35.5,35.25,35.5,1317,0.478004009884662,0.478004009884662,0.474637784462939,0.478004009884662,97809.8489409769,0.0,1.0
1978-10-04,35.5,35.5,35.0,35.5,1883,0.478004009884662,0.478004009884662,0.471271559041216,0.478004009884662,139845.06116618,0.0,1.0
1978-10-05,35.5,35.5,35.5,35.5,5563,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,413148.207789411,0.0,1.0
1978-10-06,35.5,35.5,35.5,35.5,4054,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,301079.064242005,0.0,1.0
1978-10-09,36.0,36.0,35.5,35.5,5375,0.484736460728108,0.484736460728108,0.478004009884662,0.478004009884662,399185.981820615,0.0,1.0
1978-10-10,35.5,36.0,35.5,36.0,2546,0.478004009884662,0.484736460728108,0.478004009884662,0.484736460728108,189084.187854007,0.0,1.0
1978-10-11,36.63,36.63,35.5,35.5,5000,0.493219348790849,0.493219348790849,0.478004009884662,0.478004009884662,371335.797042434,0.0,1.0
1978-10-12,36.38,36.63,36.12,36.63,2829,0.489853123369127,0.493219348790849,0.486352248930535,0.493219348790849,210101.793966609,0.0,1.0
1978-10-13,37.62,38.13,36.63,36.63,5188,0.506549601460872,0.513416701321187,0.493219348790849,0.493219348790849,385298.023011229,0.0,1.0
1978-10-16,36.0,36.63,36.0,36.63,2167,0.484736460728108,0.493219348790849,0.484736460728108,0.493219348790849,160936.93443819,0.0,1.0
1978-10-17,35.0,36.12,35.0,36.0,1508,0.471271559041216,0.486352248930535,0.471271559041216,0.484736460728108,111994.876387998,0.0,1.0
1978-10-18,35.0,35.0,35.0,35.0,658,0.471271559041216,0.471271559041216,0.471271559041216,0.471271559041216,48867.7908907842,0.0,1.0
1978-10-19,35.0,35.5,35.0,35.0,3679,0.471271559041216,0.478004009884662,0.471271559041216,0.471271559041216,273228.879463822,0.0,1.0
1978-10-20,35.0,35.5,35.0,35.0,1225,0.471271559041216,0.478004009884662,0.471271559041216,0.471271559041216,90977.2702753961,0.0,1.0
1978-10-23,34.5,35.0,34.5,35.0,2829,0.46453910819777,0.471271559041216,0.46453910819777,0.471271559041216,210101.793966609,0.0,1.0
1978-10-24,34.75,34.75,34.5,34.5,1317,0.467905333619493,0.467905333619493,0.46453910819777,0.46453910819777,97809.8489409769,0.0,1.0
1978-10-25,34.75,35.0,34.75,34.75,4150,0.467905333619493,0.471271559041216,0.467905333619493,0.467905333619493,308208.711545219,0.0,1.0
1978-10-26,33.75,35.0,33.75,34.75,3679,0.454440431932601,0.471271559041216,0.454440431932601,0.467905333619493,273228.879463822,0.0,1.0
1978-10-27,32.37,33.5,32.37,33.5,3771,0.43585886760469,0.451074206510878,0.43585886760469,0.451074206510878,280061.458129403,0.0,1.0
1978-10-30,32.13,32.87,32.13,32.37,1696,0.432627291199836,0.442591318448136,0.432627291199836,0.43585886760469,125957.102356793,0.0,1.0
1978-10-31,32.13,32.13,31.63,32.13,754,0.432627291199836,0.432627291199836,0.42589484035639,0.432627291199836,55997.4381939989,0.0,1.0
1978-11-01,32.87,32.87,31.88,32.13,11038,0.442591318448136,0.442591318448136,0.429261065778113,0.432627291199836,819760.905550876,0.0,1.0
1978-11-02,32.13,32.13,31.63,32.13,3113,0.432627291199836,0.432627291199836,0.42589484035639,0.432627291199836,231193.667238619,0.0,1.0
1978-11-03,31.63,32.37,31.63,32.13,3300,0.42589484035639,0.43585886760469,0.42589484035639,0.432627291199836,245081.626048006,0.0,1.0
1978-11-06,32.87,32.87,32.13,32.13,2546,0.442591318448136,0.442591318448136,0.432627291199836,0.432627291199836,189084.187854007,0.0,1.0
1978-11-07,32.87,32.87,32.62,32.87,279,0.442591318448136,0.442591318448136,0.439225093026413,0.442591318448136,20720.5374749678,0.0,1.0
1978-11-08,32.13,32.37,32.13,32.37,2450,0.432627291199836,0.43585886760469,0.432627291199836,0.43585886760469,181954.540550792,0.0,1.0
1978-11-09,32.37,32.37,32.13,32.13,1038,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,77089.3114660092,0.0,1.0
1978-11-10,32.37,32.37,32.13,32.37,23017,0.43585886760469,0.43585886760469,0.432627291199836,0.43585886760469,1709407.20810514,0.0,1.0
1978-11-13,32.13,32.87,32.13,32.37,2921,0.432627291199836,0.442591318448136,0.432627291199836,0.43585886760469,216934.37263219,0.0,1.0
1978-11-14,31.37,31.88,31.37,31.88,1317,0.422393965917798,0.429261065778113,0.422393965917798,0.429261065778113,97809.848940977,0.0,1.0
1978-11-15,31.12,31.63,31.12,31.37,942,0.419027740496075,0.42589484035639,0.419027740496075,0.422393965917798,69959.6641627945,0.0,1.0
1978-11-16,30.87,31.37,30.87,31.12,3583,0.415661515074352,0.422393965917798,0.415661515074352,0.419027740496075,266099.232160608,0.0,1.0
1978-11-17,31.37,31.63,31.12,31.12,1129,0.422393965917798,0.42589484035639,0.419027740496075,0.419027740496075,83847.6229721815,0.0,1.0
1978-11-20,31.37,31.63,31.37,31.37,1600,0.422393965917798,0.42589484035639,0.422393965917798,0.422393965917798,118827.455053579,0.0,1.0
1978-11-21,31.63,31.63,31.37,31.37,1038,0.42589484035639,0.42589484035639,0.422393965917798,0.422393965917798,77089.3114660092,0.0,1.0
1978-11-22,31.63,31.63,31.63,31.63,0,0.42589484035639,0.42589484035639,0.42589484035639,0.42589484035639,0,0.0,1.0
1978-11-24,31.88,31.88,31.63,31.63,563,0.429261065778113,0.429261065778113,0.42589484035639,0.42589484035639,41812.410746978,0.0,1.0
1978-11-27,31.63,32.13,31.37,31.88,4054,0.42589484035639,0.432627291199836,0.422393965917798,0.429261065778113,301079.064242005,0.0,1.0
1978-11-28,31.63,32.13,31.63,31.63,2358,0.42589484035639,0.432627291199836,0.42589484035639,0.42589484035639,175121.961885212,0.0,1.0
1978-11-29,31.37,31.63,31.37,31.63,658,0.422393965917798,0.42589484035639,0.422393965917798,0.42589484035639,48867.7908907843,0.0,1.0
1978-11-30,30.87,31.12,30.87,31.12,1317,0.415661515074352,0.419027740496075,0.415661515074352,0.419027740496075,97809.848940977,0.0,1.0
1978-12-01,31.12,31.12,30.63,30.87,6792,0.419027740496075,0.419027740496075,0.412429938669498,0.415661515074352,504422.546702442,0.0,1.0
1978-12-04,30.87,31.37,30.63,31.12,2546,0.415661515074352,0.422393965917798,0.412429938669498,0.419027740496075,189084.187854007,0.0,1.0
1978-12-05,31.12,31.37,31.12,31.12,3300,0.419027740496075,0.422393965917798,0.419027740496075,0.419027740496075,245081.626048006,0.0,1.0
1978-12-06,31.37,31.37,31.12,31.12,754,0.422393965917798,0.422393965917798,0.419027740496075,0.419027740496075,55997.438193999,0.0,1.0
1978-12-07,31.88,31.88,31.37,31.37,1979,0.429261065778113,0.429261065778113,0.422393965917798,0.422393965917798,146974.708469395,0.0,1.0
1978-12-08,32.13,32.13,31.88,31.88,7167,0.432627291199836,0.432627291199836,0.429261065778113,0.429261065778113,532272.731480624,0.0,1.0
1978-12-11,32.13,32.37,32.13,32.13,1129,0.432627291199836,0.43585886760469,0.432627291199836,0.432627291199836,83847.6229721814,0.0,1.0
1978-12-12,32.13,32.87,32.13,32.13,8771,0.432627291199836,0.442591318448136,0.432627291199836,0.432627291199836,651397.255171836,0.0,1.0
1978-12-13,32.87,32.87,32.62,32.62,5375,0.442591318448136,0.442591318448136,0.439225093026413,0.439225093026413,399185.981820616,0.0,1.0
1978-12-14,33.5,33.75,32.87,32.87,4150,0.451074206510878,0.454440431932601,0.442591318448136,0.442591318448136,308208.71154522,0.0,1.0
1978-12-15,32.87,33.25,32.87,33.25,11792,0.442591318448136,0.447707981089155,0.442591318448136,0.447707981089155,875758.343744875,0.0,1.0
1978-12-18,32.37,32.87,32.37,32.87,8958,0.43585886760469,0.442591318448136,0.43585886760469,0.442591318448136,665285.213981224,0.0,1.0
1978-12-19,32.13,32.37,32.13,32.37,4150,0.432627291199836,0.43585886760469,0.432627291199836,0.43585886760469,308208.71154522,0.0,1.0
1978-12-20,32.13,32.13,31.63,32.13,658,0.432627291199836,0.432627291199836,0.42589484035639,0.432627291199836,48867.7908907842,0.0,1.0
1978-12-21,32.13,32.13,31.88,32.13,658,0.432627291199836,0.432627291199836,0.429261065778113,0.432627291199836,48867.7908907842,0.0,1.0
1978-12-22,32.13,32.13,32.13,32.13,1413,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,104939.496244192,0.0,1.0
1978-12-26,32.13,32.13,32.13,32.13,1038,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,77089.3114660092,0.0,1.0
1978-12-27,32.87,32.87,32.13,32.13,9525,0.442591318448136,0.442591318448136,0.432627291199836,0.432627291199836,707394.693365835,0.0,1.0
1978-12-28,33.25,33.5,32.87,32.87,2075,0.447707981089155,0.451074206510878,0.442591318448136,0.442591318448136,154104.35577261,0.0,1.0
1978-12-29,33.12,33.25,32.87,33.25,1508,0.445957543869859,0.447707981089155,0.442591318448136,0.447707981089155,111994.876387998,0.0,1.0
1979-01-02,33.25,33.5,33.12,33.12,2263,0.447707981089155,0.451074206510878,0.445957543869859,0.445957543869859,168066.581741405,0.0,1.0
1979-01-03,33.25,33.25,33.25,33.25,846,0.447707981089155,0.447707981089155,0.447707981089155,0.447707981089155,62830.0168595797,0.0,1.0
1979-01-04,33.5,33.5,33.25,33.25,2358,0.451074206510878,0.451074206510878,0.447707981089155,0.447707981089155,175121.961885212,0.0,1.0
1979-01-05,33.75,33.75,33.5,33.5,846,0.454440431932601,0.454440431932601,0.451074206510878,0.451074206510878,62830.0168595797,0.0,1.0
1979-01-08,33.75,33.75,33.75,33.75,658,0.454440431932601,0.454440431932601,0.454440431932601,0.454440431932601,48867.7908907842,0.0,1.0
1979-01-09,34.0,34.0,33.75,33.75,4433,0.457806657354324,0.457806657354324,0.454440431932601,0.454440431932601,329226.317657821,0.0,1.0
1979-01-10,34.0,34.25,34.0,34.0,7638,0.457806657354324,0.461172882776047,0.457806657354324,0.457806657354324,567252.563562021,0.0,1.0
1979-01-11,34.0,34.0,33.75,34.0,942,0.457806657354324,0.457806657354324,0.454440431932601,0.457806657354324,69959.6641627944,0.0,1.0
1979-01-12,34.0,34.0,33.75,34.0,4808,0.457806657354324,0.457806657354324,0.454440431932601,0.457806657354324,357076.502436004,0.0,1.0
1979-01-15,33.5,33.75,33.25,33.75,5754,0.451074206510878,0.454440431932601,0.447707981089155,0.454440431932601,427333.235236432,0.0,1.0
1979-01-16,33.5,33.5,33.5,33.5,754,0.451074206510878,0.451074206510878,0.451074206510878,0.451074206510878,55997.4381939989,0.0,1.0
1979-01-17,33.5,33.5,33.25,33.5,10000,0.451074206510878,0.451074206510878,0.447707981089155,0.451074206510878,742671.594084866,0.0,1.0
1979-01-18,33.5,33.5,33.5,33.5,563,0.451074206510878,0.451074206510878,0.451074206510878,0.451074206510878,41812.410746978,0.0,1.0
1979-01-19,33.75,34.0,33.75,33.75,2921,0.454440431932601,0.457806657354324,0.454440431932601,0.454440431932601,216934.37263219,0.0,1.0
1979-01-22,33.5,33.75,33.5,33.75,2263,0.451074206510878,0.454440431932601,0.451074206510878,0.454440431932601,168066.581741405,0.0,1.0
1979-01-23,33.5,33.75,33.5,33.5,942,0.451074206510878,0.454440431932601,0.451074206510878,0.451074206510878,69959.6641627944,0.0,1.0
1979-01-24,33.75,33.75,33.5,33.5,2733,0.454440431932601,0.454440431932601,0.451074206510878,0.451074206510878,202972.146663394,0.0,1.0
1979-01-25,33.75,33.75,33.5,33.75,2733,0.454440431932601,0.454440431932601,0.451074206510878,0.454440431932601,202972.146663394,0.0,1.0
1979-01-26,34.0,34.0,33.75,33.75,1413,0.457806657354324,0.457806657354324,0.454440431932601,0.454440431932601,104939.496244192,0.0,1.0
1979-01-29,34.5,34.5,34.25,34.25,1317,0.46453910819777,0.46453910819777,0.461172882776047,0.461172882776047,97809.8489409769,0.0,1.0
1979-01-30,34.25,34.5,34.25,34.5,3204,0.461172882776047,0.46453910819777,0.461172882776047,0.46453910819777,237951.978744791,0.0,1.0
1979-01-31,34.0,34.25,33.75,34.25,5563,0.457806657354324,0.461172882776047,0.454440431932601,0.461172882776047,413148.207789411,0.0,1.0
1979-02-01,33.75,34.0,33.5,34.0,4433,0.454440431932601,0.457806657354324,0.451074206510878,0.457806657354324,329226.317657821,0.0,1.0
1979-02-02,33.5,33.75,33.5,33.75,1979,0.451074206510878,0.454440431932601,0.451074206510878,0.454440431932601,146974.708469395,0.0,1.0
1979-02-05,33.75,34.0,33.75,33.75,7167,0.454440431932601,0.457806657354324,0.454440431932601,0.454440431932601,532272.731480624,0.0,1.0
1979-02-06,33.5,33.75,33.5,33.75,1696,0.451074206510878,0.454440431932601,0.451074206510878,0.454440431932601,125957.102356793,0.0,1.0
1979-02-07,32.87,33.5,32.87,33.5,7075,0.442591318448136,0.451074206510878,0.442591318448136,0.451074206510878,525440.152815043,0.0,1.0
1979-02-08,32.87,33.25,32.87,32.87,1792,0.442591318448136,0.447707981089155,0.442591318448136,0.442591318448136,133086.749660008,0.0,1.0
1979-02-09,34.25,34.25,33.12,33.12,10471,0.461172882776047,0.461172882776047,0.445957543869859,0.445957543869859,777651.426166263,0.0,1.0
1979-02-12,34.0,34.25,34.0,34.25,5000,0.457806657354324,0.461172882776047,0.457806657354324,0.461172882776047,371335.797042433,0.0,1.0
1979-02-13,34.0,34.0,34.0,34.0,8204,0.457806657354324,0.457806657354324,0.457806657354324,0.457806657354324,609287.775787224,0.0,1.0
1979-02-14,34.0,34.25,34.0,34.0,15754,0.457806657354324,0.461172882776047,0.457806657354324,0.457806657354324,1170004.8293213,0.0,1.0
1979-02-15,33.75,33.75,33.75,33.75,279,0.454440431932601,0.454440431932601,0.454440431932601,0.454440431932601,20720.5374749678,0.0,1.0
1979-02-16,33.75,33.75,33.75,33.75,1038,0.454440431932601,0.454440431932601,0.454440431932601,0.454440431932601,77089.3114660091,0.0,1.0
1979-02-20,34.25,34.25,33.75,33.75,1600,0.461172882776047,0.461172882776047,0.454440431932601,0.454440431932601,118827.455053579,0.0,1.0
1979-02-21,34.25,34.25,34.0,34.25,3204,0.461172882776047,0.461172882776047,0.457806657354324,0.461172882776047,237951.978744791,0.0,1.0
1979-02-22,33.75,34.0,33.75,34.0,1792,0.454440431932601,0.457806657354324,0.454440431932601,0.457806657354324,133086.749660008,0.0,1.0
1979-02-23,34.0,34.0,34.0,34.0,658,0.457806657354324,0.457806657354324,0.457806657354324,0.457806657354324,48867.7908907842,0.0,1.0
1979-02-26,33.75,34.0,33.75,34.0,5000,0.454440431932601,0.457806657354324,0.454440431932601,0.457806657354324,371335.797042433,0.0,1.0
1979-02-27,33.75,34.0,33.75,33.75,4338,0.454440431932601,0.457806657354324,0.454440431932601,0.454440431932601,322170.937514015,0.0,1.0
1979-02-28,33.5,33.75,33.5,33.75,5658,0.451074206510878,0.454440431932601,0.451074206510878,0.454440431932601,420203.587933217,0.0,1.0
1979-03-01,33.5,33.5,33.5,33.5,2546,0.451074206510878,0.451074206510878,0.451074206510878,0.451074206510878,189084.187854007,0.0,1.0
1979-03-02,33.5,34.0,33.5,33.5,3958,0.451074206510878,0.457806657354324,0.451074206510878,0.451074206510878,293949.41693879,0.0,1.0
1979-03-05,33.25,33.5,33.25,33.5,6600,0.447707981089155,0.451074206510878,0.447707981089155,0.451074206510878,490163.252096012,0.0,1.0
1979-03-06,33.5,33.5,33.25,33.25,563,0.451074206510878,0.451074206510878,0.447707981089155,0.447707981089155,41812.410746978,0.0,1.0
1979-03-07,33.25,33.5,33.25,33.5,19525,0.447707981089155,0.451074206510878,0.447707981089155,0.451074206510878,1450066.2874507,0.0,1.0
1979-03-08,34.0,34.0,33.5,33.5,5942,0.457806657354324,0.457806657354324,0.451074206510878,0.451074206510878,441295.461205228,0.0,1.0
1979-03-09,34.0,34.0,34.0,34.0,2829,0.457806657354324,0.457806657354324,0.457806657354324,0.457806657354324,210101.793966609,0.0,1.0
1979-03-12,33.5,33.75,33.5,33.75,1317,0.451074206510878,0.454440431932601,0.451074206510878,0.454440431932601,97809.8489409769,0.0,1.0
1979-03-13,33.75,33.75,33.5,33.5,1792,0.454440431932601,0.454440431932601,0.451074206510878,0.451074206510878,133086.749660008,0.0,1.0
1979-03-14,33.75,33.75,33.75,33.75,754,0.454440431932601,0.454440431932601,0.454440431932601,0.454440431932601,55997.4381939989,0.0,1.0
1979-03-15,33.5,33.75,33.5,33.75,1696,0.451074206510878,0.454440431932601,0.451074206510878,0.454440431932601,125957.102356793,0.0,1.0
1979-03-16,33.25,33.75,33.25,33.5,5279,0.447707981089155,0.454440431932601,0.447707981089155,0.451074206510878,392056.334517401,0.0,1.0
1979-03-19,33.5,33.75,33.5,33.5,8396,0.451074206510878,0.454440431932601,0.451074206510878,0.451074206510878,623547.070393654,0.0,1.0
1979-03-20,33.12,33.5,33.12,33.5,7167,0.445957543869859,0.451074206510878,0.445957543869859,0.451074206510878,532272.731480624,0.0,1.0
1979-03-21,32.87,33.75,32.87,33.12,4621,0.442591318448136,0.454440431932601,0.442591318448136,0.445957543869859,343188.543626617,0.0,1.0
1979-03-22,32.87,32.87,32.87,32.87,754,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,55997.4381939989,0.0,1.0
1979-03-23,32.62,32.62,32.62,32.62,1129,0.439225093026413,0.439225093026413,0.439225093026413,0.439225093026413,83847.6229721814,0.0,1.0
1979-03-26,32.87,32.87,32.37,32.62,1225,0.442591318448136,0.442591318448136,0.43585886760469,0.439225093026413,90977.2702753962,0.0,1.0
1979-03-27,32.87,33.12,32.62,32.87,1792,0.442591318448136,0.445957543869859,0.439225093026413,0.442591318448136,133086.749660008,0.0,1.0
1979-03-28,32.87,33.25,32.87,32.87,11696,0.442591318448136,0.447707981089155,0.442591318448136,0.442591318448136,868628.69644166,0.0,1.0
1979-03-29,32.37,32.62,32.37,32.62,4338,0.43585886760469,0.439225093026413,0.43585886760469,0.439225093026413,322170.937514015,0.0,1.0
1979-03-30,32.62,32.87,32.37,32.37,1225,0.439225093026413,0.442591318448136,0.43585886760469,0.43585886760469,90977.2702753962,0.0,1.0
1979-04-02,32.37,32.62,32.37,32.62,1883,0.43585886760469,0.439225093026413,0.43585886760469,0.439225093026413,139845.06116618,0.0,1.0
1979-04-03,32.37,32.62,32.13,32.37,2167,0.43585886760469,0.439225093026413,0.432627291199836,0.43585886760469,160936.934438191,0.0,1.0
1979-04-04,32.13,32.87,32.13,32.37,39150,0.432627291199836,0.442591318448136,0.432627291199836,0.43585886760469,2907559.29084225,0.0,1.0
1979-04-05,32.13,32.13,32.13,32.13,3488,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,259043.852016801,0.0,1.0
1979-04-06,32.37,32.37,32.13,32.13,3396,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,252211.273351221,0.0,1.0
1979-04-09,32.37,32.37,32.37,32.37,6600,0.43585886760469,0.43585886760469,0.43585886760469,0.43585886760469,490163.252096012,0.0,1.0
1979-04-10,32.87,32.87,32.37,32.37,2921,0.442591318448136,0.442591318448136,0.43585886760469,0.43585886760469,216934.37263219,0.0,1.0
1979-04-11,32.87,32.87,32.62,32.87,3396,0.442591318448136,0.442591318448136,0.439225093026413,0.442591318448136,252211.273351221,0.0,1.0
1979-04-12,32.37,32.87,32.37,32.87,2829,0.43585886760469,0.442591318448136,0.43585886760469,0.442591318448136,210101.793966609,0.0,1.0
1979-04-16,32.13,32.13,31.88,32.13,2358,0.432627291199836,0.432627291199836,0.429261065778113,0.432627291199836,175121.961885212,0.0,1.0
1979-04-17,32.13,32.13,32.13,32.13,2546,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,189084.187854007,0.0,1.0
1979-04-18,32.13,32.13,32.13,32.13,5188,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,385298.023011229,0.0,1.0
1979-04-19,32.37,32.37,32.37,32.37,2829,0.43585886760469,0.43585886760469,0.43585886760469,0.43585886760469,210101.793966609,0.0,1.0
1979-04-20,31.88,32.62,31.88,32.37,5375,0.429261065778113,0.439225093026413,0.429261065778113,0.43585886760469,399185.981820616,0.0,1.0
1979-04-23,32.13,32.13,31.88,31.88,1696,0.432627291199836,0.432627291199836,0.429261065778113,0.429261065778113,125957.102356793,0.0,1.0
1979-04-24,32.13,32.37,32.13,32.13,4621,0.432627291199836,0.43585886760469,0.432627291199836,0.432627291199836,343188.543626617,0.0,1.0
1979-04-25,32.13,32.13,31.88,32.13,2263,0.432627291199836,0.432627291199836,0.429261065778113,0.432627291199836,168066.581741405,0.0,1.0
1979-04-26,32.13,32.13,32.13,32.13,1413,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,104939.496244192,0.0,1.0
1979-04-27,32.13,32.37,32.13,32.13,3488,0.432627291199836,0.43585886760469,0.432627291199836,0.432627291199836,259043.852016801,0.0,1.0
1979-04-30,32.37,32.37,32.13,32.13,3867,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,287191.105432618,0.0,1.0
1979-05-01,32.13,32.37,32.13,32.37,279,0.432627291199836,0.43585886760469,0.432627291199836,0.43585886760469,20720.5374749678,0.0,1.0
1979-05-02,32.37,32.37,32.13,32.13,1413,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,104939.496244192,0.0,1.0
1979-05-03,32.13,32.13,32.13,32.13,279,0.432627291199836,0.432627291199836,0.432627291199836,0.432627291199836,20720.5374749678,0.0,1.0
1979-05-04,32.13,32.13,31.88,32.13,2829,0.432627291199836,0.432627291199836,0.429261065778113,0.432627291199836,210101.793966609,0.0,1.0
1979-05-07,31.63,32.13,31.63,32.13,1225,0.42589484035639,0.432627291199836,0.42589484035639,0.432627291199836,90977.2702753962,0.0,1.0
1979-05-08,31.88,32.13,31.63,31.63,3113,0.429261065778113,0.432627291199836,0.42589484035639,0.42589484035639,231193.667238619,0.0,1.0
1979-05-09,32.13,32.13,31.63,31.88,2546,0.432627291199836,0.432627291199836,0.42589484035639,0.429261065778113,189084.187854007,0.0,1.0
1979-05-10,31.63,31.88,31.63,31.88,1317,0.42589484035639,0.429261065778113,0.42589484035639,0.429261065778113,97809.8489409769,0.0,1.0
1979-05-11,32.13,32.13,31.88,31.88,471,0.432627291199836,0.432627291199836,0.429261065778113,0.429261065778113,34979.8320813972,0.0,1.0
1979-05-14,31.63,31.88,31.63,31.88,846,0.42589484035639,0.429261065778113,0.42589484035639,0.429261065778113,62830.0168595797,0.0,1.0
1979-05-15,32.13,32.13,31.63,31.63,5658,0.432627291199836,0.432627291199836,0.42589484035639,0.42589484035639,420203.587933218,0.0,1.0
1979-05-16,31.88,32.13,31.63,32.13,2263,0.429261065778113,0.432627291199836,0.42589484035639,0.432627291199836,168066.581741405,0.0,1.0
1979-05-17,31.88,32.13,31.63,31.88,1508,0.429261065778113,0.432627291199836,0.42589484035639,0.429261065778113,111994.876387998,0.0,1.0
1979-05-18,31.63,32.13,31.63,31.88,1792,0.42589484035639,0.432627291199836,0.42589484035639,0.429261065778113,133086.749660008,0.0,1.0
1979-05-21,31.88,31.88,31.63,31.63,754,0.429261065778113,0.429261065778113,0.42589484035639,0.42589484035639,55997.4381939989,0.0,1.0
1979-05-22,31.88,31.88,31.63,31.88,1508,0.429261065778113,0.429261065778113,0.42589484035639,0.429261065778113,111994.876387998,0.0,1.0
1979-05-23,31.88,32.13,31.88,31.88,3113,0.429261065778113,0.432627291199836,0.429261065778113,0.429261065778113,231193.667238619,0.0,1.0
1979-05-24,32.13,32.13,31.63,31.88,4338,0.432627291199836,0.432627291199836,0.42589484035639,0.429261065778113,322170.937514015,0.0,1.0
1979-05-25,31.88,32.13,31.88,32.13,2167,0.429261065778113,0.432627291199836,0.429261065778113,0.432627291199836,160936.934438191,0.0,1.0
1979-05-29,31.63,31.88,31.63,31.88,2546,0.42589484035639,0.429261065778113,0.42589484035639,0.429261065778113,189084.187854007,0.0,1.0
1979-05-30,31.63,31.63,31.63,31.63,2546,0.42589484035639,0.42589484035639,0.42589484035639,0.42589484035639,189084.187854007,0.0,1.0
1979-05-31,31.88,31.88,31.63,31.63,375,0.429261065778113,0.429261065778113,0.42589484035639,0.42589484035639,27850.1847781825,0.0,1.0
1979-06-01,31.63,31.63,31.63,31.63,563,0.42589484035639,0.42589484035639,0.42589484035639,0.42589484035639,41812.410746978,0.0,1.0
1979-06-04,32.13,32.13,31.63,31.63,846,0.432627291199836,0.432627291199836,0.42589484035639,0.42589484035639,62830.0168595797,0.0,1.0
1979-06-05,32.13,32.13,31.88,32.13,942,0.432627291199836,0.432627291199836,0.429261065778113,0.432627291199836,69959.6641627944,0.0,1.0
1979-06-06,31.63,32.13,31.63,32.13,279,0.42589484035639,0.432627291199836,0.42589484035639,0.432627291199836,20720.5374749678,0.0,1.0
1979-06-07,31.88,32.13,31.63,31.63,2167,0.429261065778113,0.432627291199836,0.42589484035639,0.42589484035639,160936.934438191,0.0,1.0
1979-06-08,32.13,32.13,31.63,31.88,2075,0.432627291199836,0.432627291199836,0.42589484035639,0.429261065778113,154104.35577261,0.0,1.0
1979-06-11,32.13,32.13,31.88,32.13,7263,0.432627291199836,0.432627291199836,0.429261065778113,0.432627291199836,539402.378783839,0.0,1.0
1979-06-12,32.62,32.62,32.13,32.13,4621,0.439225093026413,0.439225093026413,0.432627291199836,0.432627291199836,343188.543626617,0.0,1.0
1979-06-13,32.62,32.87,32.62,32.62,1038,0.439225093026413,0.442591318448136,0.439225093026413,0.439225093026413,77089.3114660092,0.0,1.0
1979-06-14,32.87,32.87,32.37,32.62,1600,0.442591318448136,0.442591318448136,0.43585886760469,0.439225093026413,118827.455053579,0.0,1.0
1979-06-15,32.37,32.62,32.37,32.62,1225,0.43585886760469,0.439225093026413,0.43585886760469,0.439225093026413,90977.2702753962,0.0,1.0
1979-06-18,32.37,32.62,32.37,32.37,658,0.43585886760469,0.439225093026413,0.43585886760469,0.43585886760469,48867.7908907842,0.0,1.0
1979-06-19,32.37,32.37,32.37,32.37,658,0.43585886760469,0.43585886760469,0.43585886760469,0.43585886760469,48867.7908907842,0.0,1.0
1979-06-20,32.87,32.87,32.37,32.37,1508,0.442591318448136,0.442591318448136,0.43585886760469,0.43585886760469,111994.876387998,0.0,1.0
1979-06-21,32.62,32.87,32.62,32.87,2546,0.439225093026413,0.442591318448136,0.439225093026413,0.442591318448136,189084.187854007,0.0,1.0
1979-06-22,32.37,32.87,32.37,32.62,14717,0.43585886760469,0.442591318448136,0.43585886760469,0.439225093026413,1092989.7850147,0.0,1.0
1979-06-25,32.62,32.87,32.37,32.37,2263,0.439225093026413,0.442591318448136,0.43585886760469,0.43585886760469,168066.581741405,0.0,1.0
1979-06-26,32.62,32.87,32.62,32.62,1696,0.439225093026413,0.442591318448136,0.439225093026413,0.439225093026413,125957.102356793,0.0,1.0
1979-06-27,32.62,32.62,32.37,32.62,3583,0.439225093026413,0.439225093026413,0.43585886760469,0.439225093026413,266099.232160608,0.0,1.0
1979-06-28,32.87,32.87,32.62,32.62,8867,0.442591318448136,0.442591318448136,0.439225093026413,0.439225093026413,658526.902475051,0.0,1.0
1979-06-29,32.87,32.87,32.87,32.87,2075,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,154104.35577261,0.0,1.0
1979-07-02,32.87,32.87,32.87,32.87,2075,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,154104.35577261,0.0,1.0
1979-07-03,32.87,33.12,32.87,32.87,7829,0.442591318448136,0.445957543869859,0.442591318448136,0.442591318448136,581437.591009042,0.0,1.0
1979-07-05,32.87,32.87,32.87,32.87,2167,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,160936.934438191,0.0,1.0
1979-07-06,33.25,33.25,32.87,32.87,30092,0.447707981089155,0.447707981089155,0.442591318448136,0.442591318448136,2234847.36092018,0.0,1.0
1979-07-09,34.5,34.5,33.5,33.5,6413,0.46453910819777,0.46453910819777,0.451074206510878,0.451074206510878,476275.293286625,0.0,1.0
1979-07-10,34.0,34.25,34.0,34.25,8583,0.457806657354324,0.461172882776047,0.457806657354324,0.461172882776047,637435.029203041,0.0,1.0
1979-07-11,33.75,34.0,33.5,34.0,1413,0.454440431932601,0.457806657354324,0.451074206510878,0.457806657354324,104939.496244192,0.0,1.0
1979-07-12,33.75,34.0,33.75,33.75,1883,0.454440431932601,0.457806657354324,0.454440431932601,0.454440431932601,139845.06116618,0.0,1.0
1979-07-13,33.5,33.5,33.5,33.5,4433,0.451074206510878,0.451074206510878,0.451074206510878,0.451074206510878,329226.317657821,0.0,1.0
1979-07-16,32.87,32.87,32.87,32.87,3017,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,224064.019935404,0.0,1.0
1979-07-17,33.25,33.25,33.12,33.12,4808,0.447707981089155,0.447707981089155,0.445957543869859,0.445957543869859,357076.502436004,0.0,1.0
1979-07-18,32.87,33.12,32.87,33.12,4808,0.442591318448136,0.445957543869859,0.442591318448136,0.445957543869859,357076.502436004,0.0,1.0
1979-07-19,32.87,32.87,32.62,32.87,846,0.442591318448136,0.442591318448136,0.439225093026413,0.442591318448136,62830.0168595797,0.0,1.0
1979-07-20,32.87,33.12,32.87,32.87,3204,0.442591318448136,0.445957543869859,0.442591318448136,0.442591318448136,237951.978744791,0.0,1.0
1979-07-23,32.87,32.87,32.37,32.87,1038,0.442591318448136,0.442591318448136,0.43585886760469,0.442591318448136,77089.3114660092,0.0,1.0
1979-07-24,32.87,32.87,32.62,32.87,754,0.442591318448136,0.442591318448136,0.439225093026413,0.442591318448136,55997.4381939989,0.0,1.0
1979-07-25,32.37,32.87,32.37,32.87,2075,0.43585886760469,0.442591318448136,0.43585886760469,0.442591318448136,154104.35577261,0.0,1.0
1979-07-26,32.37,32.87,32.13,32.37,3017,0.43585886760469,0.442591318448136,0.432627291199836,0.43585886760469,224064.019935404,0.0,1.0
1979-07-27,32.87,32.87,32.37,32.37,1883,0.442591318448136,0.442591318448136,0.43585886760469,0.43585886760469,139845.06116618,0.0,1.0
1979-07-30,33.25,33.25,32.87,32.87,2921,0.447707981089155,0.447707981089155,0.442591318448136,0.442591318448136,216934.37263219,0.0,1.0
1979-07-31,33.75,33.75,33.25,33.25,3771,0.454440431932601,0.454440431932601,0.447707981089155,0.447707981089155,280061.458129403,0.0,1.0
1979-08-01,34.5,35.0,34.0,34.0,15188,0.46453910819777,0.471271559041216,0.457806657354324,0.457806657354324,1127969.61709609,0.0,1.0
1979-08-02,34.5,35.25,34.5,34.5,5279,0.46453910819777,0.474637784462939,0.46453910819777,0.46453910819777,392056.334517401,0.0,1.0
1979-08-03,35.0,35.0,34.25,34.5,4150,0.471271559041216,0.471271559041216,0.461172882776047,0.46453910819777,308208.711545219,0.0,1.0
1979-08-06,34.75,34.75,34.5,34.75,8396,0.467905333619493,0.467905333619493,0.46453910819777,0.467905333619493,623547.070393654,0.0,1.0
1979-08-07,35.0,35.0,34.5,34.75,6600,0.471271559041216,0.471271559041216,0.46453910819777,0.467905333619493,490163.252096012,0.0,1.0
1979-08-08,35.0,35.5,34.75,35.0,6600,0.471271559041216,0.478004009884662,0.467905333619493,0.471271559041216,490163.252096012,0.0,1.0
1979-08-09,34.5,34.75,34.5,34.75,2358,0.46453910819777,0.467905333619493,0.46453910819777,0.467905333619493,175121.961885211,0.0,1.0
1979-08-10,34.5,34.5,34.25,34.5,1883,0.46453910819777,0.46453910819777,0.461172882776047,0.46453910819777,139845.06116618,0.0,1.0
1979-08-13,34.5,34.75,34.5,34.5,5092,0.46453910819777,0.467905333619493,0.46453910819777,0.46453910819777,378168.375708014,0.0,1.0
1979-08-14,34.5,34.75,34.25,34.5,7075,0.46453910819777,0.467905333619493,0.461172882776047,0.46453910819777,525440.152815043,0.0,1.0
1979-08-15,34.5,34.5,34.5,34.5,1792,0.46453910819777,0.46453910819777,0.46453910819777,0.46453910819777,133086.749660008,0.0,1.0
1979-08-16,34.25,34.75,34.25,34.5,5092,0.461172882776047,0.467905333619493,0.461172882776047,0.46453910819777,378168.375708014,0.0,1.0
1979-08-17,34.5,34.5,34.25,34.25,4242,0.46453910819777,0.46453910819777,0.461172882776047,0.461172882776047,315041.2902108,0.0,1.0
1979-08-20,34.0,34.5,34.0,34.5,6129,0.457806657354324,0.46453910819777,0.457806657354324,0.46453910819777,455183.420014615,0.0,1.0
1979-08-21,33.75,34.0,33.75,34.0,2263,0.454440431932601,0.457806657354324,0.454440431932601,0.457806657354324,168066.581741405,0.0,1.0
1979-08-22,33.5,33.5,33.25,33.5,4717,0.451074206510878,0.451074206510878,0.447707981089155,0.451074206510878,350318.190929832,0.0,1.0
1979-08-23,34.0,34.0,33.25,33.5,5942,0.457806657354324,0.457806657354324,0.447707981089155,0.451074206510878,441295.461205228,0.0,1.0
1979-08-24,34.25,34.75,34.0,34.0,8017,0.461172882776047,0.467905333619493,0.457806657354324,0.457806657354324,595399.816977837,0.0,1.0
1979-08-27,34.5,34.75,34.25,34.25,4808,0.46453910819777,0.467905333619493,0.461172882776047,0.461172882776047,357076.502436004,0.0,1.0
1979-08-28,36.0,36.38,34.75,34.75,68300,0.484736460728108,0.489853123369127,0.467905333619493,0.467905333619493,5072446.98759963,0.0,1.0
1979-08-29,39.25,40.0,36.0,36.0,111038,0.528497391210506,0.538596067475675,0.484736460728108,0.484736460728108,8246476.84639954,0.0,1.0
1979-08-30,41.0,43.13,40.25,40.25,160000,0.552060969162567,0.580741209755647,0.541962292897398,0.541962292897398,11882745.5053579,0.0,1.0
1979-08-31,40.0,41.0,39.25,41.0,36225,0.538596067475675,0.552060969162567,0.528497391210506,0.552060969162567,2690327.84957243,0.0,1.0
1979-09-04,38.87,41.0,38.87,40.0,41321,0.523380728569487,0.552060969162567,0.523380728569487,0.538596067475675,3068793.29391808,0.0,1.0
1979-09-05,39.75,40.5,38.87,38.87,48113,0.535229842053952,0.545328518319121,0.523380728569487,0.523380728569487,3573215.84062052,0.0,1.0
1979-09-06,40.5,40.75,40.0,40.0,35000,0.545328518319121,0.548694743740844,0.538596067475675,0.538596067475675,2599350.57929703,0.0,1.0
1979-09-07,40.75,41.0,39.75,40.5,26508,0.548694743740844,0.552060969162567,0.535229842053952,0.545328518319121,1968673.86160016,0.0,1.0
1979-09-10,40.0,40.75,39.75,40.75,26883,0.538596067475675,0.548694743740844,0.535229842053952,0.548694743740844,1996524.04637835,0.0,1.0
1979-09-11,39.5,40.25,39.25,40.0,9525,0.531863616632229,0.541962292897398,0.528497391210506,0.538596067475675,707394.693365836,0.0,1.0
1979-09-12,39.25,39.5,38.87,39.5,16792,0.528497391210506,0.531863616632229,0.523380728569487,0.531863616632229,1247094.14078731,0.0,1.0
1979-09-13,38.62,39.5,38.62,39.25,57358,0.520014503147764,0.531863616632229,0.520014503147764,0.528497391210506,4259815.72935198,0.0,1.0
1979-09-14,39.25,39.75,38.87,38.87,63488,0.528497391210506,0.535229842053952,0.523380728569487,0.523380728569487,4715073.416526,0.0,1.0
1979-09-17,40.5,40.75,39.75,39.75,43488,0.545328518319121,0.548694743740844,0.535229842053952,0.535229842053952,3229730.22835627,0.0,1.0
1979-09-18,40.25,40.5,39.75,40.5,22829,0.541962292897398,0.545328518319121,0.535229842053952,0.545328518319121,1695444.98213634,0.0,1.0
1979-09-19,40.0,40.25,39.5,40.25,7733,0.538596067475675,0.541962292897398,0.531863616632229,0.541962292897398,574307.943705827,0.0,1.0
1979-09-20,39.75,40.0,39.5,40.0,32829,0.535229842053952,0.538596067475675,0.531863616632229,0.538596067475675,2438116.57622121,0.0,1.0
1979-09-21,39.5,40.25,39.12,39.75,10188,0.531863616632229,0.541962292897398,0.52674695399121,0.535229842053952,756633.820053662,0.0,1.0
1979-09-24,38.13,39.5,38.13,39.5,9808,0.513416701321187,0.531863616632229,0.513416701321187,0.531863616632229,728412.299478438,0.0,1.0
1979-09-25,38.13,38.13,37.37,38.13,14621,0.513416701321187,0.513416701321187,0.503183376039149,0.513416701321187,1085860.13771148,0.0,1.0
1979-09-26,37.88,38.38,37.88,38.13,6413,0.510050475899464,0.51678292674291,0.510050475899464,0.513416701321187,476275.293286625,0.0,1.0
1979-09-27,36.88,37.88,36.63,37.88,6696,0.496585574212572,0.510050475899464,0.493219348790849,0.510050475899464,497292.899399227,0.0,1.0
1979-09-28,36.38,36.88,36.12,36.88,8958,0.489853123369127,0.496585574212572,0.486352248930535,0.496585574212572,665285.213981223,0.0,1.0
1979-10-01,36.38,36.63,36.12,36.38,6129,0.489853123369127,0.493219348790849,0.486352248930535,0.489853123369127,455183.420014614,0.0,1.0
1979-10-02,36.88,37.12,36.38,36.38,5471,0.496585574212572,0.499817150617426,0.489853123369127,0.489853123369127,406315.629123831,0.0,1.0
1979-10-03,36.38,36.88,36.38,36.88,17829,0.489853123369127,0.496585574212572,0.489853123369127,0.496585574212572,1324109.18509391,0.0,1.0
1979-10-04,38.87,39.75,36.63,36.63,30375,0.523380728569487,0.535229842053952,0.493219348790849,0.493219348790849,2255864.96703278,0.0,1.0
1979-10-05,38.87,38.87,38.38,38.87,14525,0.523380728569487,0.523380728569487,0.51678292674291,0.523380728569487,1078730.49040827,0.0,1.0
1979-10-08,37.37,38.13,37.37,38.13,12450,0.503183376039149,0.513416701321187,0.503183376039149,0.513416701321187,924626.13463566,0.0,1.0
1979-10-09,35.5,36.63,35.5,36.63,24054,0.478004009884662,0.493219348790849,0.478004009884662,0.493219348790849,1786422.25241174,0.0,1.0
1979-10-10,33.75,35.0,32.87,35.0,21792,0.454440431932601,0.471271559041216,0.442591318448136,0.471271559041216,1618429.93782974,0.0,1.0
1979-10-11,35.0,35.25,33.75,33.75,19242,0.471271559041216,0.474637784462939,0.454440431932601,0.454440431932601,1429048.6813381,0.0,1.0
1979-10-12,34.25,34.5,34.25,34.5,12167,0.461172882776047,0.46453910819777,0.461172882776047,0.46453910819777,903608.528523057,0.0,1.0
1979-10-15,32.87,33.75,32.87,33.75,14150,0.442591318448136,0.454440431932601,0.442591318448136,0.454440431932601,1050880.30563009,0.0,1.0
1979-10-16,33.25,33.5,32.87,32.87,7921,0.447707981089155,0.451074206510878,0.442591318448136,0.442591318448136,588270.169674623,0.0,1.0
1979-10-17,33.25,33.5,33.25,33.25,1038,0.447707981089155,0.451074206510878,0.447707981089155,0.447707981089155,77089.3114660091,0.0,1.0
1979-10-18,32.87,33.25,32.87,33.25,5471,0.442591318448136,0.447707981089155,0.442591318448136,0.447707981089155,406315.629123831,0.0,1.0
1979-10-19,32.13,32.87,32.13,32.87,38300,0.432627291199836,0.442591318448136,0.432627291199836,0.442591318448136,2844432.20534504,0.0,1.0
1979-10-22,31.88,32.37,31.63,32.13,16317,0.429261065778113,0.43585886760469,0.42589484035639,0.432627291199836,1211817.24006828,0.0,1.0
1979-10-23,32.13,32.37,32.13,32.13,2358,0.432627291199836,0.43585886760469,0.432627291199836,0.432627291199836,175121.961885212,0.0,1.0
1979-10-24,32.13,32.37,32.13,32.13,12263,0.432627291199836,0.43585886760469,0.432627291199836,0.432627291199836,910738.175826272,0.0,1.0
1979-10-25,32.13,32.37,32.13,32.13,12263,0.432627291199836,0.43585886760469,0.432627291199836,0.432627291199836,910738.175826272,0.0,1.0
1979-10-26,32.87,32.87,32.13,32.13,7829,0.442591318448136,0.442591318448136,0.432627291199836,0.432627291199836,581437.591009042,0.0,1.0
1979-10-29,32.87,33.5,32.87,32.87,6129,0.442591318448136,0.451074206510878,0.442591318448136,0.442591318448136,455183.420014615,0.0,1.0
1979-10-30,33.25,33.25,32.87,32.87,14242,0.447707981089155,0.447707981089155,0.442591318448136,0.442591318448136,1057712.88429567,0.0,1.0
1979-10-31,33.12,33.5,32.87,33.25,3204,0.445957543869859,0.451074206510878,0.442591318448136,0.447707981089155,237951.978744791,0.0,1.0
1979-11-01,33.5,33.5,33.12,33.12,3488,0.451074206510878,0.451074206510878,0.445957543869859,0.445957543869859,259043.852016801,0.0,1.0
1979-11-02,34.0,34.25,34.0,34.0,4717,0.457806657354324,0.461172882776047,0.457806657354324,0.457806657354324,350318.190929831,0.0,1.0
1979-11-05,34.0,34.5,34.0,34.0,3204,0.457806657354324,0.46453910819777,0.457806657354324,0.457806657354324,237951.978744791,0.0,1.0
1979-11-06,33.75,34.0,33.75,34.0,5754,0.454440431932601,0.457806657354324,0.454440431932601,0.457806657354324,427333.235236432,0.0,1.0
1979-11-07,35.0,35.0,34.0,34.0,23204,0.471271559041216,0.471271559041216,0.457806657354324,0.457806657354324,1723295.16691452,0.0,1.0
1979-11-08,37.12,37.62,34.75,35.0,13679,0.499817150617426,0.506549601460872,0.467905333619493,0.471271559041216,1015900.47354869,0.0,1.0
1979-11-09,37.88,38.87,37.12,37.12,18867,0.510050475899464,0.523380728569487,0.499817150617426,0.499817150617426,1401198.49655992,0.0,1.0
1979-11-12,36.88,37.62,36.12,37.62,4621,0.496585574212572,0.506549601460872,0.486352248930535,0.506549601460872,343188.543626617,0.0,1.0
1979-11-13,36.63,37.37,36.63,36.88,14150,0.493219348790849,0.503183376039149,0.493219348790849,0.496585574212572,1050880.30563009,0.0,1.0
1979-11-14,36.88,36.88,36.38,36.63,4717,0.496585574212572,0.496585574212572,0.489853123369127,0.493219348790849,350318.190929832,0.0,1.0
1979-11-15,36.38,36.63,36.12,36.63,3204,0.489853123369127,0.493219348790849,0.486352248930535,0.493219348790849,237951.978744791,0.0,1.0
1979-11-16,36.12,36.63,36.12,36.38,18204,0.486352248930535,0.493219348790849,0.486352248930535,0.489853123369127,1351959.36987209,0.0,1.0
1979-11-19,35.75,36.12,35.5,36.12,4150,0.481370235306385,0.486352248930535,0.478004009884662,0.486352248930535,308208.711545219,0.0,1.0
1979-11-20,35.5,36.0,35.5,35.75,3017,0.478004009884662,0.484736460728108,0.478004009884662,0.481370235306385,224064.019935404,0.0,1.0
1979-11-21,34.75,35.5,34.75,35.5,3396,0.467905333619493,0.478004009884662,0.467905333619493,0.478004009884662,252211.273351221,0.0,1.0
1979-11-23,35.25,35.25,34.75,34.75,6883,0.474637784462939,0.474637784462939,0.467905333619493,0.467905333619493,511180.858208613,0.0,1.0
1979-11-26,36.88,37.12,35.5,35.5,7829,0.496585574212572,0.499817150617426,0.478004009884662,0.478004009884662,581437.591009043,0.0,1.0
1979-11-27,36.88,37.37,36.88,36.88,8300,0.496585574212572,0.503183376039149,0.496585574212572,0.496585574212572,616417.42309044,0.0,1.0
1979-11-28,36.88,36.88,36.38,36.88,5563,0.496585574212572,0.496585574212572,0.489853123369127,0.496585574212572,413148.207789412,0.0,1.0
1979-11-29,36.63,37.12,36.63,36.88,3867,0.493219348790849,0.499817150617426,0.493219348790849,0.496585574212572,287191.105432618,0.0,1.0
1979-11-30,36.63,36.88,36.63,36.63,3396,0.493219348790849,0.496585574212572,0.493219348790849,0.493219348790849,252211.273351221,0.0,1.0
1979-12-03,36.12,36.88,36.12,36.63,1792,0.486352248930535,0.496585574212572,0.486352248930535,0.493219348790849,133086.749660008,0.0,1.0
1979-12-04,36.63,37.12,36.38,36.38,13867,0.493219348790849,0.499817150617426,0.489853123369127,0.489853123369127,1029862.69951749,0.0,1.0
1979-12-05,37.12,37.12,36.63,36.63,6792,0.499817150617426,0.499817150617426,0.493219348790849,0.493219348790849,504422.546702442,0.0,1.0
1979-12-06,36.63,36.88,36.38,36.88,5000,0.493219348790849,0.496585574212572,0.489853123369127,0.496585574212572,371335.797042434,0.0,1.0
1979-12-07,37.12,37.62,37.12,37.12,28679,0.499817150617426,0.506549601460872,0.499817150617426,0.499817150617426,2129907.86467599,0.0,1.0
1979-12-10,37.12,37.12,36.88,37.12,1883,0.499817150617426,0.499817150617426,0.496585574212572,0.499817150617426,139845.061166181,0.0,1.0
1979-12-11,36.88,37.12,36.88,37.12,8396,0.496585574212572,0.499817150617426,0.496585574212572,0.499817150617426,623547.070393655,0.0,1.0
1979-12-12,36.88,37.12,36.63,36.88,6038,0.496585574212572,0.499817150617426,0.493219348790849,0.496585574212572,448425.108508443,0.0,1.0
1979-12-13,38.13,38.13,37.12,37.12,18867,0.513416701321187,0.513416701321187,0.499817150617426,0.499817150617426,1401198.49655992,0.0,1.0
1979-12-14,38.13,38.38,38.13,38.13,9717,0.513416701321187,0.51678292674291,0.513416701321187,0.513416701321187,721653.987972265,0.0,1.0
1979-12-17,38.13,38.38,38.13,38.13,11696,0.513416701321187,0.51678292674291,0.513416701321187,0.513416701321187,868628.696441661,0.0,1.0
1979-12-18,38.13,38.13,37.88,38.13,3204,0.513416701321187,0.513416701321187,0.510050475899464,0.513416701321187,237951.978744791,0.0,1.0
1979-12-19,37.62,38.13,37.62,38.13,1979,0.506549601460872,0.513416701321187,0.506549601460872,0.513416701321187,146974.708469395,0.0,1.0
1979-12-20,37.62,37.62,37.62,37.62,14904,0.506549601460872,0.506549601460872,0.506549601460872,0.506549601460872,1106877.74382409,0.0,1.0
1979-12-21,36.63,36.88,36.38,36.88,5942,0.493219348790849,0.496585574212572,0.489853123369127,0.496585574212572,441295.461205228,0.0,1.0
1979-12-24,36.12,36.38,36.12,36.38,6696,0.486352248930535,0.489853123369127,0.486352248930535,0.489853123369127,497292.899399226,0.0,1.0
1979-12-26,35.5,36.0,35.5,36.0,1600,0.478004009884662,0.484736460728108,0.478004009884662,0.484736460728108,118827.455053579,0.0,1.0
1979-12-27,35.5,36.0,35.5,35.5,9717,0.478004009884662,0.484736460728108,0.478004009884662,0.478004009884662,721653.987972264,0.0,1.0
1979-12-28,35.25,35.75,35.0,35.5,4808,0.474637784462939,0.481370235306385,0.471271559041216,0.478004009884662,357076.502436004,0.0,1.0
1979-12-31,35.5,35.5,35.0,35.25,6129,0.478004009884662,0.478004009884662,0.471271559041216,0.474637784462939,455183.420014614,0.0,1.0
1980-01-02,35.5,35.5,35.5,35.5,17263,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,1282073.9728687,0.0,1.0
1980-01-03,34.5,35.25,34.25,35.25,8771,0.46453910819777,0.474637784462939,0.461172882776047,0.474637784462939,651397.255171836,0.0,1.0
1980-01-04,34.75,35.0,34.5,34.5,2638,0.467905333619493,0.471271559041216,0.46453910819777,0.46453910819777,195916.766519588,0.0,1.0
1980-01-07,34.25,34.75,34.25,34.75,8017,0.461172882776047,0.467905333619493,0.461172882776047,0.467905333619493,595399.816977837,0.0,1.0
1980-01-08,34.5,34.5,34.0,34.25,10942,0.46453910819777,0.46453910819777,0.457806657354324,0.461172882776047,812631.258247661,0.0,1.0
1980-01-09,34.75,35.0,34.75,34.75,3300,0.467905333619493,0.471271559041216,0.467905333619493,0.467905333619493,245081.626048006,0.0,1.0
1980-01-10,34.5,34.75,34.5,34.75,5188,0.46453910819777,0.467905333619493,0.46453910819777,0.467905333619493,385298.023011229,0.0,1.0
1980-01-11,35.0,35.25,34.75,34.75,14338,0.471271559041216,0.474637784462939,0.467905333619493,0.467905333619493,1064842.53159888,0.0,1.0
1980-01-14,35.25,35.5,34.25,35.0,5942,0.474637784462939,0.478004009884662,0.461172882776047,0.471271559041216,441295.461205227,0.0,1.0
1980-01-15,34.25,35.25,34.25,35.25,6317,0.461172882776047,0.474637784462939,0.461172882776047,0.474637784462939,469145.64598341,0.0,1.0
1980-01-16,34.25,34.5,34.0,34.25,6413,0.461172882776047,0.46453910819777,0.457806657354324,0.461172882776047,476275.293286625,0.0,1.0
1980-01-17,34.25,34.5,34.25,34.25,3300,0.461172882776047,0.46453910819777,0.461172882776047,0.461172882776047,245081.626048006,0.0,1.0
1980-01-18,35.25,35.5,34.25,34.25,5754,0.474637784462939,0.478004009884662,0.461172882776047,0.461172882776047,427333.235236432,0.0,1.0
1980-01-21,35.5,35.5,35.0,35.25,3958,0.478004009884662,0.478004009884662,0.471271559041216,0.474637784462939,293949.41693879,0.0,1.0
1980-01-22,35.75,36.0,35.5,35.5,7075,0.481370235306385,0.484736460728108,0.478004009884662,0.478004009884662,525440.152815043,0.0,1.0
1980-01-23,36.12,36.12,35.75,35.75,4242,0.486352248930535,0.486352248930535,0.481370235306385,0.481370235306385,315041.2902108,0.0,1.0
1980-01-24,36.0,36.38,36.0,36.12,2546,0.484736460728108,0.489853123369127,0.484736460728108,0.486352248930535,189084.187854007,0.0,1.0
1980-01-25,35.25,35.75,35.25,35.75,4621,0.474637784462939,0.481370235306385,0.474637784462939,0.481370235306385,343188.543626617,0.0,1.0
1980-01-28,35.5,35.5,35.25,35.25,2829,0.478004009884662,0.478004009884662,0.474637784462939,0.474637784462939,210101.793966609,0.0,1.0
1980-01-29,35.5,35.5,35.25,35.5,4242,0.478004009884662,0.478004009884662,0.474637784462939,0.478004009884662,315041.2902108,0.0,1.0
1980-01-30,36.0,36.0,36.0,36.0,3300,0.484736460728108,0.484736460728108,0.484736460728108,0.484736460728108,245081.626048006,0.0,1.0
1980-01-31,36.63,36.63,36.0,36.0,7263,0.493219348790849,0.493219348790849,0.484736460728108,0.484736460728108,539402.378783839,0.0,1.0
1980-02-01,36.38,36.63,36.38,36.63,1413,0.489853123369127,0.493219348790849,0.489853123369127,0.493219348790849,104939.496244192,0.0,1.0
1980-02-04,36.12,36.63,36.12,36.38,6883,0.486352248930535,0.493219348790849,0.486352248930535,0.489853123369127,511180.858208613,0.0,1.0
1980-02-05,36.12,36.12,36.12,36.12,3771,0.486352248930535,0.486352248930535,0.486352248930535,0.486352248930535,280061.458129403,0.0,1.0
1980-02-06,35.75,36.0,35.5,36.0,10092,0.481370235306385,0.484736460728108,0.478004009884662,0.484736460728108,749504.172750447,0.0,1.0
1980-02-07,35.75,36.0,35.5,35.75,4808,0.481370235306385,0.484736460728108,0.478004009884662,0.481370235306385,357076.502436004,0.0,1.0
1980-02-08,36.0,36.0,35.75,35.75,7450,0.484736460728108,0.484736460728108,0.481370235306385,0.481370235306385,553290.337593225,0.0,1.0
1980-02-11,35.75,36.0,35.75,36.0,4150,0.481370235306385,0.484736460728108,0.481370235306385,0.484736460728108,308208.711545219,0.0,1.0
1980-02-12,35.5,36.0,35.5,35.75,4242,0.478004009884662,0.484736460728108,0.478004009884662,0.481370235306385,315041.2902108,0.0,1.0
1980-02-13,35.5,36.0,35.5,35.5,5279,0.478004009884662,0.484736460728108,0.478004009884662,0.478004009884662,392056.334517401,0.0,1.0
1980-02-14,35.5,35.5,35.5,35.5,7450,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,553290.337593225,0.0,1.0
1980-02-15,34.75,35.5,34.75,35.5,3867,0.467905333619493,0.478004009884662,0.467905333619493,0.478004009884662,287191.105432618,0.0,1.0
1980-02-19,33.5,34.75,33.5,34.75,8488,0.451074206510878,0.467905333619493,0.451074206510878,0.467905333619493,630379.649059235,0.0,1.0
1980-02-20,34.25,34.25,33.5,33.5,10846,0.461172882776047,0.461172882776047,0.451074206510878,0.451074206510878,805501.610944446,0.0,1.0
1980-02-21,33.75,34.0,33.5,34.0,5563,0.454440431932601,0.457806657354324,0.451074206510878,0.457806657354324,413148.207789411,0.0,1.0
1980-02-22,32.87,33.5,32.87,33.5,3396,0.442591318448136,0.451074206510878,0.442591318448136,0.451074206510878,252211.273351221,0.0,1.0
1980-02-25,32.87,32.87,32.13,32.87,8679,0.442591318448136,0.442591318448136,0.432627291199836,0.442591318448136,644564.676506256,0.0,1.0
1980-02-26,33.12,33.5,32.87,32.87,3396,0.445957543869859,0.451074206510878,0.442591318448136,0.442591318448136,252211.273351221,0.0,1.0
1980-02-27,32.87,32.87,32.87,32.87,12358,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,917793.555970078,0.0,1.0
1980-02-28,32.87,33.12,32.87,32.87,2167,0.442591318448136,0.445957543869859,0.442591318448136,0.442591318448136,160936.934438191,0.0,1.0
1980-02-29,33.25,33.25,33.12,33.12,2263,0.447707981089155,0.447707981089155,0.445957543869859,0.445957543869859,168066.581741405,0.0,1.0
1980-03-03,33.25,33.75,33.25,33.25,9525,0.447707981089155,0.454440431932601,0.447707981089155,0.447707981089155,707394.693365835,0.0,1.0
1980-03-04,33.75,33.75,33.25,33.25,6129,0.454440431932601,0.454440431932601,0.447707981089155,0.447707981089155,455183.420014615,0.0,1.0
1980-03-05,32.87,33.5,32.87,33.5,14433,0.442591318448136,0.451074206510878,0.442591318448136,0.451074206510878,1071897.91174269,0.0,1.0
1980-03-06,31.12,32.37,31.12,32.37,13488,0.419027740496075,0.43585886760469,0.419027740496075,0.43585886760469,1001715.44610167,0.0,1.0
1980-03-07,31.12,31.37,30.63,31.12,15000,0.419027740496075,0.422393965917798,0.412429938669498,0.419027740496075,1114007.3911273,0.0,1.0
1980-03-10,30.87,31.37,30.87,31.12,15000,0.415661515074352,0.422393965917798,0.415661515074352,0.419027740496075,1114007.3911273,0.0,1.0
1980-03-11,31.12,31.12,30.63,30.87,11696,0.419027740496075,0.419027740496075,0.412429938669498,0.415661515074352,868628.696441661,0.0,1.0
1980-03-12,31.12,31.12,30.87,31.12,2546,0.419027740496075,0.419027740496075,0.415661515074352,0.419027740496075,189084.187854007,0.0,1.0
1980-03-13,30.87,31.63,30.87,31.12,4054,0.415661515074352,0.42589484035639,0.415661515074352,0.419027740496075,301079.064242005,0.0,1.0
1980-03-14,30.63,30.63,30.63,30.63,2450,0.412429938669498,0.412429938669498,0.412429938669498,0.412429938669498,181954.540550792,0.0,1.0
1980-03-17,30.38,30.63,30.38,30.63,3771,0.409063713247775,0.412429938669498,0.409063713247775,0.412429938669498,280061.458129403,0.0,1.0
1980-03-18,30.13,30.87,30.0,30.38,6317,0.405697487826052,0.415661515074352,0.403947050606756,0.409063713247775,469145.645983411,0.0,1.0
1980-03-19,30.13,30.63,30.13,30.13,2167,0.405697487826052,0.412429938669498,0.405697487826052,0.405697487826052,160936.934438191,0.0,1.0
1980-03-20,29.5,30.0,29.5,30.0,8300,0.39721459976331,0.403947050606756,0.39721459976331,0.403947050606756,616417.42309044,0.0,1.0
1980-03-21,29.25,29.75,29.25,29.5,43771,0.393848374341587,0.400580825185033,0.393848374341587,0.39721459976331,3250747.83446887,0.0,1.0
1980-03-24,28.75,29.0,28.5,29.0,6317,0.387115923498141,0.390482148919864,0.383749698076419,0.390482148919864,469145.645983411,0.0,1.0
1980-03-25,28.5,28.75,28.25,28.75,13396,0.383749698076419,0.387115923498141,0.380383472654696,0.387115923498141,994882.867436086,0.0,1.0
1980-03-26,28.0,28.75,28.0,28.5,5279,0.377017247232973,0.387115923498141,0.377017247232973,0.383749698076419,392056.334517401,0.0,1.0
1980-03-27,27.13,27.25,26.62,27.25,15471,0.365302782765377,0.366918570967804,0.358435682905062,0.366918570967804,1148987.2232087,0.0,1.0
1980-03-28,27.25,27.25,27.25,27.25,10000,0.366918570967804,0.366918570967804,0.366918570967804,0.366918570967804,742671.594084866,0.0,1.0
1980-03-31,28.5,28.5,28.0,28.0,4150,0.383749698076419,0.383749698076419,0.377017247232973,0.377017247232973,308208.711545219,0.0,1.0
1980-04-01,29.5,29.5,28.75,28.75,6696,0.39721459976331,0.39721459976331,0.387115923498141,0.387115923498141,497292.899399227,0.0,1.0
1980-04-02,29.25,29.25,29.0,29.25,3867,0.393848374341587,0.393848374341587,0.390482148919864,0.393848374341587,287191.105432618,0.0,1.0
1980-04-03,29.5,29.5,29.25,29.25,1508,0.39721459976331,0.39721459976331,0.393848374341587,0.393848374341587,111994.876387998,0.0,1.0
1980-04-07,29.25,29.75,29.25,29.5,2358,0.393848374341587,0.400580825185033,0.393848374341587,0.39721459976331,175121.961885212,0.0,1.0
1980-04-08,30.13,30.38,29.25,29.25,7075,0.405697487826052,0.409063713247775,0.393848374341587,0.393848374341587,525440.152815043,0.0,1.0
1980-04-09,30.38,30.38,30.0,30.13,9150,0.409063713247775,0.409063713247775,0.403947050606756,0.405697487826052,679544.508587653,0.0,1.0
1980-04-10,30.38,30.63,30.38,30.38,2358,0.409063713247775,0.412429938669498,0.409063713247775,0.409063713247775,175121.961885212,0.0,1.0
1980-04-11,31.12,31.37,30.63,30.63,6508,0.419027740496075,0.422393965917798,0.412429938669498,0.412429938669498,483330.673430431,0.0,1.0
1980-04-14,29.5,30.13,29.5,30.13,3396,0.39721459976331,0.405697487826052,0.39721459976331,0.405697487826052,252211.273351221,0.0,1.0
1980-04-15,29.0,29.75,29.0,29.5,5846,0.390482148919864,0.400580825185033,0.390482148919864,0.39721459976331,434165.813902014,0.0,1.0
1980-04-16,29.25,29.75,29.25,29.25,7829,0.393848374341587,0.400580825185033,0.393848374341587,0.393848374341587,581437.591009043,0.0,1.0
1980-04-17,28.5,29.25,28.25,29.25,6600,0.383749698076419,0.393848374341587,0.380383472654696,0.393848374341587,490163.252096011,0.0,1.0
1980-04-18,29.0,29.0,28.75,28.75,2167,0.390482148919864,0.390482148919864,0.387115923498141,0.387115923498141,160936.934438191,0.0,1.0
1980-04-21,29.0,29.25,28.75,29.0,6600,0.390482148919864,0.393848374341587,0.387115923498141,0.390482148919864,490163.252096013,0.0,1.0
1980-04-22,28.75,29.0,28.75,29.0,1979,0.387115923498141,0.390482148919864,0.387115923498141,0.390482148919864,146974.708469395,0.0,1.0
1980-04-23,30.0,30.0,28.75,28.75,3958,0.403947050606756,0.403947050606756,0.387115923498141,0.387115923498141,293949.41693879,0.0,1.0
1980-04-24,30.0,30.13,29.75,30.0,1792,0.403947050606756,0.405697487826052,0.400580825185033,0.403947050606756,133086.749660008,0.0,1.0
1980-04-25,29.5,30.0,29.5,30.0,1792,0.39721459976331,0.403947050606756,0.39721459976331,0.403947050606756,133086.749660008,0.0,1.0
1980-04-28,29.5,29.75,29.5,29.5,3958,0.39721459976331,0.400580825185033,0.39721459976331,0.39721459976331,293949.41693879,0.0,1.0
1980-04-29,29.75,30.0,29.5,29.5,6792,0.400580825185033,0.403947050606756,0.39721459976331,0.39721459976331,504422.546702442,0.0,1.0
1980-04-30,29.5,29.75,29.25,29.75,5375,0.39721459976331,0.400580825185033,0.393848374341587,0.400580825185033,399185.981820616,0.0,1.0
1980-05-01,30.0,30.0,29.75,29.75,1225,0.403947050606756,0.403947050606756,0.400580825185033,0.400580825185033,90977.2702753962,0.0,1.0
1980-05-02,29.75,29.75,29.5,29.75,5846,0.400580825185033,0.400580825185033,0.39721459976331,0.400580825185033,434165.813902013,0.0,1.0
1980-05-05,30.63,31.37,30.0,30.0,9525,0.412429938669498,0.422393965917798,0.403947050606756,0.403947050606756,707394.693365836,0.0,1.0
1980-05-06,32.37,32.37,31.12,31.12,11225,0.43585886760469,0.43585886760469,0.419027740496075,0.419027740496075,833648.864360263,0.0,1.0
1980-05-07,32.87,32.87,32.37,32.37,4621,0.442591318448136,0.442591318448136,0.43585886760469,0.43585886760469,343188.543626617,0.0,1.0
1980-05-08,32.87,33.5,32.62,32.87,1979,0.442591318448136,0.451074206510878,0.439225093026413,0.442591318448136,146974.708469395,0.0,1.0
1980-05-09,31.63,32.37,31.37,32.37,4621,0.42589484035639,0.43585886760469,0.422393965917798,0.43585886760469,343188.543626617,0.0,1.0
1980-05-12,31.37,31.37,30.38,31.37,8300,0.422393965917798,0.422393965917798,0.409063713247775,0.422393965917798,616417.42309044,0.0,1.0
1980-05-13,31.88,31.88,31.37,31.37,1979,0.429261065778113,0.429261065778113,0.422393965917798,0.422393965917798,146974.708469395,0.0,1.0
1980-05-14,32.37,32.62,31.88,31.88,4525,0.43585886760469,0.439225093026413,0.429261065778113,0.429261065778113,336058.896323402,0.0,1.0
1980-05-15,33.12,33.12,32.62,32.62,2450,0.445957543869859,0.445957543869859,0.439225093026413,0.439225093026413,181954.540550792,0.0,1.0
1980-05-16,32.37,32.87,32.37,32.87,3488,0.43585886760469,0.442591318448136,0.43585886760469,0.442591318448136,259043.852016801,0.0,1.0
1980-05-19,32.87,32.87,32.13,32.37,1979,0.442591318448136,0.442591318448136,0.432627291199836,0.43585886760469,146974.708469395,0.0,1.0
1980-05-20,32.37,32.87,32.37,32.87,2638,0.43585886760469,0.442591318448136,0.43585886760469,0.442591318448136,195916.766519588,0.0,1.0
1980-05-21,32.62,32.87,32.37,32.37,3488,0.439225093026413,0.442591318448136,0.43585886760469,0.43585886760469,259043.852016801,0.0,1.0
1980-05-22,33.75,33.75,32.87,32.87,8488,0.454440431932601,0.454440431932601,0.442591318448136,0.442591318448136,630379.649059235,0.0,1.0
1980-05-23,33.5,34.25,33.5,33.75,5658,0.451074206510878,0.461172882776047,0.451074206510878,0.454440431932601,420203.587933217,0.0,1.0
1980-05-27,33.12,33.25,33.12,33.25,1508,0.445957543869859,0.447707981089155,0.445957543869859,0.447707981089155,111994.876387998,0.0,1.0
1980-05-28,33.5,33.5,33.5,33.5,9717,0.451074206510878,0.451074206510878,0.451074206510878,0.451074206510878,721653.987972265,0.0,1.0
1980-05-29,32.62,33.5,32.62,33.5,4717,0.439225093026413,0.451074206510878,0.439225093026413,0.451074206510878,350318.190929832,0.0,1.0
1980-05-30,32.13,32.37,31.63,32.37,2263,0.432627291199836,0.43585886760469,0.42589484035639,0.43585886760469,168066.581741405,0.0,1.0
1980-06-02,31.88,32.37,30.87,32.13,14808,0.429261065778113,0.43585886760469,0.415661515074352,0.432627291199836,1099748.09652087,0.0,1.0
1980-06-03,32.13,32.13,31.37,31.88,11696,0.432627291199836,0.432627291199836,0.422393965917798,0.429261065778113,868628.69644166,0.0,1.0
1980-06-04,32.87,32.87,32.13,32.13,16508,0.442591318448136,0.442591318448136,0.432627291199836,0.432627291199836,1226002.2675153,0.0,1.0
1980-06-05,33.25,33.5,33.12,33.12,2167,0.447707981089155,0.451074206510878,0.445957543869859,0.445957543869859,160936.934438191,0.0,1.0
1980-06-06,33.25,33.25,32.87,33.25,15942,0.447707981089155,0.447707981089155,0.442591318448136,0.447707981089155,1183967.05529009,0.0,1.0
1980-06-09,32.87,33.5,32.87,33.25,1979,0.442591318448136,0.451074206510878,0.442591318448136,0.447707981089155,146974.708469395,0.0,1.0
1980-06-10,32.87,32.87,32.62,32.87,1979,0.442591318448136,0.442591318448136,0.439225093026413,0.442591318448136,146974.708469395,0.0,1.0
1980-06-11,33.25,33.5,33.25,33.25,5375,0.447707981089155,0.451074206510878,0.447707981089155,0.447707981089155,399185.981820616,0.0,1.0
1980-06-12,34.0,34.25,33.75,33.75,3204,0.457806657354324,0.461172882776047,0.454440431932601,0.454440431932601,237951.978744791,0.0,1.0
1980-06-13,34.5,34.5,34.0,34.0,3867,0.46453910819777,0.46453910819777,0.457806657354324,0.457806657354324,287191.105432618,0.0,1.0
1980-06-16,34.75,35.0,34.5,34.5,8204,0.467905333619493,0.471271559041216,0.46453910819777,0.46453910819777,609287.775787224,0.0,1.0
1980-06-17,34.5,34.75,34.25,34.75,48113,0.46453910819777,0.467905333619493,0.461172882776047,0.467905333619493,3573215.84062052,0.0,1.0
1980-06-18,34.5,34.5,34.25,34.5,3300,0.46453910819777,0.46453910819777,0.461172882776047,0.46453910819777,245081.626048006,0.0,1.0
1980-06-19,34.25,34.75,34.25,34.5,3867,0.461172882776047,0.467905333619493,0.461172882776047,0.46453910819777,287191.105432618,0.0,1.0
1980-06-20,34.5,34.5,34.0,34.25,10092,0.46453910819777,0.46453910819777,0.457806657354324,0.461172882776047,749504.172750447,0.0,1.0
1980-06-23,34.5,34.75,34.5,34.5,8113,0.46453910819777,0.467905333619493,0.46453910819777,0.46453910819777,602529.464281052,0.0,1.0
1980-06-24,34.75,34.75,34.5,34.5,1317,0.467905333619493,0.467905333619493,0.46453910819777,0.46453910819777,97809.8489409769,0.0,1.0
1980-06-25,34.75,34.75,34.25,34.75,3396,0.467905333619493,0.467905333619493,0.461172882776047,0.467905333619493,252211.273351221,0.0,1.0
1980-06-26,34.5,35.0,34.5,34.75,3958,0.46453910819777,0.471271559041216,0.46453910819777,0.467905333619493,293949.41693879,0.0,1.0
1980-06-27,34.5,35.0,34.5,34.5,10846,0.46453910819777,0.471271559041216,0.46453910819777,0.46453910819777,805501.610944446,0.0,1.0
1980-06-30,34.5,34.75,34.5,34.5,4054,0.46453910819777,0.467905333619493,0.46453910819777,0.46453910819777,301079.064242005,0.0,1.0
1980-07-01,34.5,34.5,34.0,34.5,10563,0.46453910819777,0.46453910819777,0.457806657354324,0.46453910819777,784484.004831844,0.0,1.0
1980-07-02,34.75,34.75,34.25,34.5,1600,0.467905333619493,0.467905333619493,0.461172882776047,0.46453910819777,118827.455053579,0.0,1.0
1980-07-03,35.0,35.0,34.75,34.75,2546,0.471271559041216,0.471271559041216,0.467905333619493,0.467905333619493,189084.187854007,0.0,1.0
1980-07-07,34.5,34.75,34.5,34.75,1600,0.46453910819777,0.467905333619493,0.46453910819777,0.467905333619493,118827.455053579,0.0,1.0
1980-07-08,34.0,34.5,34.0,34.5,3113,0.457806657354324,0.46453910819777,0.457806657354324,0.46453910819777,231193.667238619,0.0,1.0
1980-07-09,34.0,34.25,33.75,34.0,6413,0.457806657354324,0.461172882776047,0.454440431932601,0.457806657354324,476275.293286625,0.0,1.0
1980-07-10,34.0,34.75,34.0,34.0,5188,0.457806657354324,0.467905333619493,0.457806657354324,0.457806657354324,385298.023011229,0.0,1.0
1980-07-11,35.0,35.0,34.75,34.75,3583,0.471271559041216,0.471271559041216,0.467905333619493,0.467905333619493,266099.232160608,0.0,1.0
1980-07-14,35.25,35.25,34.0,35.0,8113,0.474637784462939,0.474637784462939,0.457806657354324,0.471271559041216,602529.464281052,0.0,1.0
1980-07-15,35.5,35.75,35.5,35.5,12450,0.478004009884662,0.481370235306385,0.478004009884662,0.478004009884662,924626.134635658,0.0,1.0
1980-07-16,35.5,35.5,35.0,35.5,7733,0.478004009884662,0.478004009884662,0.471271559041216,0.478004009884662,574307.943705827,0.0,1.0
1980-07-17,36.12,36.12,35.5,35.5,12546,0.486352248930535,0.486352248930535,0.478004009884662,0.478004009884662,931755.781938873,0.0,1.0
1980-07-18,36.0,36.12,36.0,36.12,1508,0.484736460728108,0.486352248930535,0.484736460728108,0.486352248930535,111994.876387998,0.0,1.0
1980-07-21,36.0,36.12,35.75,36.0,11696,0.484736460728108,0.486352248930535,0.481370235306385,0.484736460728108,868628.696441659,0.0,1.0
1980-07-22,36.0,36.12,36.0,36.0,5846,0.484736460728108,0.486352248930535,0.484736460728108,0.484736460728108,434165.813902013,0.0,1.0
1980-07-23,36.12,36.38,36.12,36.12,7075,0.486352248930535,0.489853123369127,0.486352248930535,0.486352248930535,525440.152815043,0.0,1.0
1980-07-24,36.0,36.0,36.0,36.0,2921,0.484736460728108,0.484736460728108,0.484736460728108,0.484736460728108,216934.372632189,0.0,1.0
1980-07-25,36.12,36.12,36.12,36.12,6317,0.486352248930535,0.486352248930535,0.486352248930535,0.486352248930535,469145.64598341,0.0,1.0
1980-07-28,36.0,36.0,36.0,36.0,3017,0.484736460728108,0.484736460728108,0.484736460728108,0.484736460728108,224064.019935404,0.0,1.0
1980-07-29,36.0,36.0,36.0,36.0,1038,0.484736460728108,0.484736460728108,0.484736460728108,0.484736460728108,77089.3114660091,0.0,1.0
1980-07-30,36.12,36.12,36.0,36.0,8583,0.486352248930535,0.486352248930535,0.484736460728108,0.484736460728108,637435.02920304,0.0,1.0
1980-07-31,36.12,36.12,36.12,36.12,2358,0.486352248930535,0.486352248930535,0.486352248930535,0.486352248930535,175121.961885211,0.0,1.0
1980-08-01,36.12,36.12,36.12,36.12,2358,0.486352248930535,0.486352248930535,0.486352248930535,0.486352248930535,175121.961885211,0.0,1.0
1980-08-04,36.12,36.38,36.12,36.12,3958,0.486352248930535,0.489853123369127,0.486352248930535,0.486352248930535,293949.41693879,0.0,1.0
1980-08-05,36.38,36.63,36.12,36.12,6038,0.489853123369127,0.493219348790849,0.486352248930535,0.486352248930535,448425.108508442,0.0,1.0
1980-08-06,36.12,36.38,36.12,36.38,5658,0.486352248930535,0.489853123369127,0.486352248930535,0.489853123369127,420203.587933217,0.0,1.0
1980-08-07,36.12,36.63,36.12,36.12,3679,0.486352248930535,0.493219348790849,0.486352248930535,0.486352248930535,273228.879463822,0.0,1.0
1980-08-08,36.12,36.63,36.12,36.12,3017,0.486352248930535,0.493219348790849,0.486352248930535,0.486352248930535,224064.019935404,0.0,1.0
1980-08-11,36.12,36.12,36.12,36.12,5000,0.486352248930535,0.486352248930535,0.486352248930535,0.486352248930535,371335.797042433,0.0,1.0
1980-08-12,35.75,36.12,35.75,36.12,6129,0.481370235306385,0.486352248930535,0.481370235306385,0.486352248930535,455183.420014614,0.0,1.0
1980-08-13,35.75,36.0,35.75,35.75,4338,0.481370235306385,0.484736460728108,0.481370235306385,0.481370235306385,322170.937514015,0.0,1.0
1980-08-14,35.5,35.75,35.5,35.75,3583,0.478004009884662,0.481370235306385,0.478004009884662,0.481370235306385,266099.232160608,0.0,1.0
1980-08-15,35.5,35.5,35.5,35.5,4338,0.478004009884662,0.478004009884662,0.478004009884662,0.478004009884662,322170.937514015,0.0,1.0
1980-08-18,35.5,35.5,35.25,35.5,2358,0.478004009884662,0.478004009884662,0.474637784462939,0.478004009884662,175121.961885211,0.0,1.0
1980-08-19,35.25,35.25,35.25,35.25,3300,0.474637784462939,0.474637784462939,0.474637784462939,0.474637784462939,245081.626048006,0.0,1.0
1980-08-20,35.0,35.0,34.75,35.0,3300,0.471271559041216,0.471271559041216,0.467905333619493,0.471271559041216,245081.626048006,0.0,1.0
1980-08-21,34.75,34.75,34.5,34.75,3396,0.467905333619493,0.467905333619493,0.46453910819777,0.467905333619493,252211.273351221,0.0,1.0
1980-08-22,34.75,35.0,34.75,34.75,846,0.467905333619493,0.471271559041216,0.467905333619493,0.467905333619493,62830.0168595797,0.0,1.0
1980-08-25,34.25,35.0,34.25,34.75,20846,0.461172882776047,0.471271559041216,0.461172882776047,0.467905333619493,1548173.20502931,0.0,1.0
1980-08-26,34.75,34.75,34.25,34.25,1792,0.467905333619493,0.467905333619493,0.461172882776047,0.461172882776047,133086.749660008,0.0,1.0
1980-08-27,34.25,34.5,34.25,34.5,10658,0.461172882776047,0.46453910819777,0.461172882776047,0.46453910819777,791539.38497565,0.0,1.0
1980-08-28,34.25,34.5,34.25,34.25,2921,0.461172882776047,0.46453910819777,0.461172882776047,0.461172882776047,216934.372632189,0.0,1.0
1980-08-29,34.25,34.5,34.25,34.25,3679,0.461172882776047,0.46453910819777,0.461172882776047,0.461172882776047,273228.879463822,0.0,1.0
1980-09-02,34.25,34.25,34.25,34.25,1696,0.461172882776047,0.461172882776047,0.461172882776047,0.461172882776047,125957.102356793,0.0,1.0
1980-09-03,34.75,34.75,34.25,34.25,32829,0.467905333619493,0.467905333619493,0.461172882776047,0.461172882776047,2438116.57622121,0.0,1.0
1980-09-04,34.5,35.0,34.5,34.75,16225,0.46453910819777,0.471271559041216,0.46453910819777,0.467905333619493,1204984.6614027,0.0,1.0
1980-09-05,34.75,34.75,34.25,34.5,4054,0.467905333619493,0.467905333619493,0.461172882776047,0.46453910819777,301079.064242005,0.0,1.0
1980-09-08,34.5,34.75,34.5,34.75,2167,0.46453910819777,0.467905333619493,0.46453910819777,0.467905333619493,160936.934438191,0.0,1.0
1980-09-09,34.25,34.75,34.25,34.5,6979,0.461172882776047,0.467905333619493,0.461172882776047,0.46453910819777,518310.505511828,0.0,1.0
1980-09-10,34.0,34.25,34.0,34.25,4525,0.457806657354324,0.461172882776047,0.457806657354324,0.461172882776047,336058.896323402,0.0,1.0
1980-09-11,33.75,34.25,33.75,34.0,3583,0.454440431932601,0.461172882776047,0.454440431932601,0.457806657354324,266099.232160608,0.0,1.0
1980-09-12,34.25,34.25,33.75,33.75,846,0.461172882776047,0.461172882776047,0.454440431932601,0.454440431932601,62830.0168595797,0.0,1.0
1980-09-15,34.25,34.25,34.0,34.25,7921,0.461172882776047,0.461172882776047,0.457806657354324,0.461172882776047,588270.169674622,0.0,1.0
1980-09-16,34.25,34.25,34.0,34.25,8488,0.461172882776047,0.461172882776047,0.457806657354324,0.461172882776047,630379.649059234,0.0,1.0
1980-09-17,34.75,35.0,34.5,34.5,5754,0.467905333619493,0.471271559041216,0.46453910819777,0.46453910819777,427333.235236432,0.0,1.0
1980-09-18,35.5,35.5,34.75,34.75,4054,0.478004009884662,0.478004009884662,0.467905333619493,0.467905333619493,301079.064242005,0.0,1.0
1980-09-19,35.5,35.5,35.25,35.5,1883,0.478004009884662,0.478004009884662,0.474637784462939,0.478004009884662,139845.06116618,0.0,1.0
1980-09-22,35.5,35.5,35.25,35.5,3679,0.478004009884662,0.478004009884662,0.474637784462939,0.478004009884662,273228.879463822,0.0,1.0
1980-09-23,35.5,35.5,34.75,35.5,9150,0.478004009884662,0.478004009884662,0.467905333619493,0.478004009884662,679544.508587652,0.0,1.0
1980-09-24,35.0,35.5,35.0,35.5,1979,0.471271559041216,0.478004009884662,0.471271559041216,0.478004009884662,146974.708469395,0.0,1.0
1980-09-25,35.25,35.5,35.0,35.0,2450,0.474637784462939,0.478004009884662,0.471271559041216,0.471271559041216,181954.540550792,0.0,1.0
1980-09-26,34.75,35.0,34.75,35.0,4904,0.467905333619493,0.471271559041216,0.467905333619493,0.471271559041216,364206.149739218,0.0,1.0
1980-09-29,34.5,34.75,34.5,34.75,2733,0.46453910819777,0.467905333619493,0.46453910819777,0.467905333619493,202972.146663394,0.0,1.0
1980-09-30,35.0,35.0,34.5,34.5,2638,0.471271559041216,0.471271559041216,0.46453910819777,0.46453910819777,195916.766519588,0.0,1.0
1980-10-01,34.75,35.0,34.75,35.0,754,0.467905333619493,0.471271559041216,0.467905333619493,0.471271559041216,55997.4381939989,0.0,1.0
1980-10-02,35.0,35.0,34.75,34.75,4150,0.471271559041216,0.471271559041216,0.467905333619493,0.467905333619493,308208.711545219,0.0,1.0
1980-10-03,35.0,35.0,34.75,35.0,3771,0.471271559041216,0.471271559041216,0.467905333619493,0.471271559041216,280061.458129403,0.0,1.0
1980-10-06,35.25,35.5,35.0,35.0,18017,0.474637784462939,0.478004009884662,0.471271559041216,0.471271559041216,1338071.4110627,0.0,1.0
1980-10-07,34.5,35.0,34.5,35.0,2921,0.46453910819777,0.471271559041216,0.46453910819777,0.471271559041216,216934.372632189,0.0,1.0
1980-10-08,34.25,34.75,34.25,34.5,1413,0.461172882776047,0.467905333619493,0.461172882776047,0.46453910819777,104939.496244192,0.0,1.0
1980-10-09,34.75,35.0,34.5,34.5,3583,0.467905333619493,0.471271559041216,0.46453910819777,0.46453910819777,266099.232160608,0.0,1.0
1980-10-10,34.75,34.75,34.5,34.75,5563,0.467905333619493,0.467905333619493,0.46453910819777,0.467905333619493,413148.207789411,0.0,1.0
1980-10-13,34.75,34.75,34.5,34.75,4242,0.467905333619493,0.467905333619493,0.46453910819777,0.467905333619493,315041.2902108,0.0,1.0
1980-10-14,35.25,35.25,35.0,35.0,4904,0.474637784462939,0.474637784462939,0.471271559041216,0.471271559041216,364206.149739218,0.0,1.0
1980-10-15,36.12,36.12,35.5,35.5,8396,0.486352248930535,0.486352248930535,0.478004009884662,0.478004009884662,623547.070393653,0.0,1.0
1980-10-16,36.12,37.12,36.12,36.12,9904,0.486352248930535,0.499817150617426,0.486352248930535,0.486352248930535,735541.946781651,0.0,1.0
1980-10-17,36.12,36.63,36.0,36.12,5471,0.486352248930535,0.493219348790849,0.484736460728108,0.486352248930535,406315.62912383,0.0,1.0
1980-10-20,35.5,36.0,35.5,36.0,8396,0.478004009884662,0.484736460728108,0.478004009884662,0.484736460728108,623547.070393654,0.0,1.0
1980-10-21,35.0,35.5,35.0,35.5,5279,0.471271559041216,0.478004009884662,0.471271559041216,0.478004009884662,392056.334517401,0.0,1.0
1980-10-22,34.75,34.75,34.5,34.75,1038,0.467905333619493,0.467905333619493,0.46453910819777,0.467905333619493,77089.3114660091,0.0,1.0
1980-10-23,34.0,34.75,34.0,34.75,3679,0.457806657354324,0.467905333619493,0.457806657354324,0.467905333619493,273228.879463822,0.0,1.0
1980-10-24,33.5,33.75,33.5,33.75,3771,0.451074206510878,0.454440431932601,0.451074206510878,0.454440431932601,280061.458129403,0.0,1.0
1980-10-27,33.75,34.0,33.25,33.5,2546,0.454440431932601,0.457806657354324,0.447707981089155,0.451074206510878,189084.187854007,0.0,1.0
1980-10-28,33.75,33.75,33.5,33.75,2546,0.454440431932601,0.454440431932601,0.451074206510878,0.454440431932601,189084.187854007,0.0,1.0
1980-10-29,33.25,33.5,33.25,33.5,3204,0.447707981089155,0.451074206510878,0.447707981089155,0.451074206510878,237951.978744791,0.0,1.0
1980-10-30,33.75,33.75,33.12,33.25,3583,0.454440431932601,0.454440431932601,0.445957543869859,0.447707981089155,266099.232160608,0.0,1.0
1980-10-31,33.75,33.75,33.5,33.75,47450,0.454440431932601,0.454440431932601,0.451074206510878,0.454440431932601,3523976.71393269,0.0,1.0
1980-11-03,33.25,33.75,33.25,33.75,4717,0.447707981089155,0.454440431932601,0.447707981089155,0.454440431932601,350318.190929832,0.0,1.0
1980-11-05,33.75,34.0,33.5,33.5,4525,0.454440431932601,0.457806657354324,0.451074206510878,0.451074206510878,336058.896323402,0.0,1.0
1980-11-06,33.25,33.75,33.25,33.75,7358,0.447707981089155,0.454440431932601,0.447707981089155,0.454440431932601,546457.758927645,0.0,1.0
1980-11-07,32.87,32.87,32.87,32.87,2358,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,175121.961885212,0.0,1.0
1980-11-10,33.5,33.5,33.12,33.12,1883,0.451074206510878,0.451074206510878,0.445957543869859,0.445957543869859,139845.06116618,0.0,1.0
1980-11-11,33.25,33.5,33.25,33.5,471,0.447707981089155,0.451074206510878,0.447707981089155,0.451074206510878,34979.8320813972,0.0,1.0
1980-11-12,33.25,33.75,33.12,33.25,7358,0.447707981089155,0.454440431932601,0.445957543869859,0.447707981089155,546457.758927645,0.0,1.0
1980-11-13,34.0,34.25,33.5,33.5,5188,0.457806657354324,0.461172882776047,0.451074206510878,0.451074206510878,385298.023011229,0.0,1.0
1980-11-14,33.5,33.75,33.5,33.75,3017,0.451074206510878,0.454440431932601,0.451074206510878,0.454440431932601,224064.019935404,0.0,1.0
1980-11-17,33.75,34.0,33.5,33.5,8113,0.454440431932601,0.457806657354324,0.451074206510878,0.451074206510878,602529.464281052,0.0,1.0
1980-11-18,34.0,34.25,33.75,33.75,5563,0.457806657354324,0.461172882776047,0.454440431932601,0.454440431932601,413148.207789411,0.0,1.0
1980-11-19,34.0,34.25,33.75,34.0,4904,0.457806657354324,0.461172882776047,0.454440431932601,0.457806657354324,364206.149739218,0.0,1.0
1980-11-20,33.75,34.0,33.75,34.0,2829,0.454440431932601,0.457806657354324,0.454440431932601,0.457806657354324,210101.793966609,0.0,1.0
1980-11-21,33.5,33.75,33.25,33.75,10188,0.451074206510878,0.454440431932601,0.447707981089155,0.454440431932601,756633.820053662,0.0,1.0
1980-11-24,33.25,33.75,33.12,33.5,5188,0.447707981089155,0.454440431932601,0.445957543869859,0.451074206510878,385298.023011229,0.0,1.0
1980-11-25,33.75,33.75,33.12,33.25,5279,0.454440431932601,0.454440431932601,0.445957543869859,0.447707981089155,392056.334517401,0.0,1.0
1980-11-26,33.5,34.0,33.5,33.75,8771,0.451074206510878,0.457806657354324,0.451074206510878,0.454440431932601,651397.255171836,0.0,1.0
1980-11-28,33.75,33.75,33.25,33.5,2829,0.454440431932601,0.454440431932601,0.447707981089155,0.451074206510878,210101.793966609,0.0,1.0
1980-12-01,33.25,33.5,33.25,33.5,18867,0.447707981089155,0.451074206510878,0.447707981089155,0.451074206510878,1401198.49655992,0.0,1.0
1980-12-02,33.25,33.5,33.25,33.25,12829,0.447707981089155,0.451074206510878,0.447707981089155,0.447707981089155,952773.388051475,0.0,1.0
1980-12-03,32.87,33.25,32.87,33.25,8204,0.442591318448136,0.447707981089155,0.442591318448136,0.447707981089155,609287.775787225,0.0,1.0
1980-12-04,32.87,33.12,32.87,32.87,2638,0.442591318448136,0.445957543869859,0.442591318448136,0.442591318448136,195916.766519588,0.0,1.0
1980-12-05,32.87,32.87,32.87,32.87,13204,0.442591318448136,0.442591318448136,0.442591318448136,0.442591318448136,980623.572829658,0.0,1.0
1980-12-08,32.37,32.87,32.13,32.87,7263,0.43585886760469,0.442591318448136,0.432627291199836,0.442591318448136,539402.378783839,0.0,1.0
1980-12-09,32.13,32.87,32.13,32.37,7733,0.432627291199836,0.442591318448136,0.432627291199836,0.43585886760469,574307.943705827,0.0,1.0
1980-12-10,32.37,32.37,32.13,32.13,2638,0.43585886760469,0.43585886760469,0.432627291199836,0.432627291199836,195916.766519588,0.0,1.0
1980-12-11,31.37,32.13,31.37,32.13,11317,0.422393965917798,0.432627291199836,0.422393965917798,0.432627291199836,840481.443025844,0.0,1.0
1980-12-12,31.63,31.88,31.37,31.37,6508,0.42589484035639,0.429261065778113,0.422393965917798,0.422393965917798,483330.673430431,0.0,1.0
1980-12-15,31.63,32.13,31.37,31.63,10279,0.42589484035639,0.432627291199836,0.422393965917798,0.42589484035639,763392.131559834,0.0,1.0
1980-12-16,32.37,32.37,31.88,31.88,8867,0.43585886760469,0.43585886760469,0.429261065778113,0.429261065778113,658526.902475051,0.0,1.0
1980-12-17,32.87,32.87,32.37,32.37,6792,0.442591318448136,0.442591318448136,0.43585886760469,0.43585886760469,504422.546702441,0.0,1.0
1980-12-18,34.0,34.5,33.25,33.25,15846,0.457806657354324,0.46453910819777,0.447707981089155,0.447707981089155,1176837.40798688,0.0,1.0
1980-12-19,35.0,35.0,34.5,34.5,14054,0.471271559041216,0.471271559041216,0.46453910819777,0.46453910819777,1043750.65832687,0.0,1.0
1980-12-22,36.12,36.12,35.5,35.5,10846,0.486352248930535,0.486352248930535,0.478004009884662,0.478004009884662,805501.610944446,0.0,1.0
1980-12-23,35.75,36.12,35.5,36.12,3488,0.481370235306385,0.486352248930535,0.478004009884662,0.486352248930535,259043.852016801,0.0,1.0
1980-12-24,35.0,36.0,35.0,35.75,4525,0.471271559041216,0.484736460728108,0.471271559041216,0.481370235306385,336058.896323402,0.0,1.0
1980-12-26,35.0,35.25,35.0,35.0,1696,0.471271559041216,0.474637784462939,0.471271559041216,0.471271559041216,125957.102356793,0.0,1.0
1980-12-29,34.5,35.25,34.5,35.0,4054,0.46453910819777,0.474637784462939,0.46453910819777,0.471271559041216,301079.064242005,0.0,1.0
1980-12-30,35.0,35.0,34.5,34.5,1129,0.471271559041216,0.471271559041216,0.46453910819777,0.46453910819777,83847.6229721814,0.0,1.0
1980-12-31,34.75,35.0,34.75,35.0,3771,0.467905333619493,0.471271559041216,0.467905333619493,0.471271559041216,280061.458129403,0.0,1.0
1981-01-02,34.75,34.75,34.5,34.75,1508,0.467905333619493,0.467905333619493,0.46453910819777,0.467905333619493,111994.876387998,0.0,1.0
1981-01-05,36.0,36.0,34.75,34.75,4150,0.484736460728108,0.484736460728108,0.467905333619493,0.467905333619493,308208.711545219,0.0,1.0
1981-01-06,36.12,36.12,35.75,36.0,3583,0.486352248930535,0.486352248930535,0.481370235306385,0.484736460728108,266099.232160607,0.0,1.0
1981-01-07,35.5,36.0,35.0,36.0,31038,0.478004009884662,0.484736460728108,0.471271559041216,0.484736460728108,2305104.09372061,0.0,1.0
1981-01-08,34.75,35.5,34.75,35.5,1413,0.467905333619493,0.478004009884662,0.467905333619493,0.478004009884662,104939.496244192,0.0,1.0
1981-01-09,36.0,36.0,35.25,35.25,12450,0.484736460728108,0.484736460728108,0.474637784462939,0.474637784462939,924626.134635658,0.0,1.0
1981-01-12,36.12,37.12,35.75,36.0,12546,0.486352248930535,0.499817150617426,0.481370235306385,0.484736460728108,931755.781938873,0.0,1.0
1981-01-13,36.63,36.88,36.12,36.12,14808,0.493219348790849,0.496585574212572,0.486352248930535,0.486352248930535,1099748.09652087,0.0,1.0
1981-01-14,36.88,37.12,36.63,36.63,7167,0.496585574212572,0.499817150617426,0.493219348790849,0.493219348790849,532272.731480624,0.0,1.0
1981-01-15,36.63,36.88,36.63,36.88,3396,0.493219348790849,0.496585574212572,0.493219348790849,0.496585574212572,252211.273351221,0.0,1.0
1981-01-16,36.88,36.88,36.63,36.63,2829,0.496585574212572,0.496585574212572,0.493219348790849,0.493219348790849,210101.793966609,0.0,1.0
1981-01-19,36.0,36.12,35.75,36.12,4242,0.484736460728108,0.486352248930535,0.481370235306385,0.486352248930535,315041.2902108,0.0,1.0
1981-01-20,35.0,35.75,35.0,35.75,4525,0.471271559041216,0.481370235306385,0.471271559041216,0.481370235306385,336058.896323402,0.0,1.0
1981-01-21,35.25,35.25,34.75,35.0,5942,0.474637784462939,0.474637784462939,0.467905333619493,0.471271559041216,441295.461205227,0.0,1.0
1981-01-22,34.5,35.25,34.25,35.25,10188,0.46453910819777,0.474637784462939,0.461172882776047,0.474637784462939,756633.820053662,0.0,1.0
1981-01-23,34.75,34.75,34.25,34.5,7167,0.467905333619493,0.467905333619493,0.461172882776047,0.46453910819777,532272.731480624,0.0,1.0
1981-01-26,35.0,35.0,34.5,34.75,3867,0.471271559041216,0.471271559041216,0.46453910819777,0.467905333619493,287191.105432618,0.0,1.0
1981-01-27,34.75,35.0,34.5,35.0,7546,0.467905333619493,0.471271559041216,0.46453910819777,0.471271559041216,560419.98489644,0.0,1.0
1981-01-28,34.5,35.0,34.5,34.75,2733,0.46453910819777,0.471271559041216,0.46453910819777,0.467905333619493,202972.146663394,0.0,1.0
1981-01-29,34.5,34.5,34.25,34.5,658,0.46453910819777,0.46453910819777,0.461172882776047,0.46453910819777,48867.7908907842,0.0,1.0
1981-01-30,34.25,34.5,34.25,34.5,2263,0.461172882776047,0.46453910819777,0.461172882776047,0.46453910819777,168066.581741405,0.0,1.0
1981-02-02,34.25,34.5,34.25,34.25,2638,0.461172882776047,0.46453910819777,0.461172882776047,0.461172882776047,195916.766519588,0.0,1.0
1981-02-03,34.25,34.5,34.25,34.25,1508,0.461172882776047,0.46453910819777,0.461172882776047,0.461172882776047,111994.876387998,0.0,1.0
1981-02-04,34.5,34.5,34.25,34.25,8113,0.46453910819777,0.46453910819777,0.461172882776047,0.461172882776047,602529.464281052,0.0,1.0
1981-02-05,35.0,35.0,34.5,34.5,7638,0.471271559041216,0.471271559041216,0.46453910819777,0.46453910819777,567252.563562021,0.0,1.0
1981-02-06,35.0,35.0,34.75,35.0,4054,0.471271559041216,0.471271559041216,0.467905333619493,0.471271559041216,301079.064242005,0.0,1.0
1981-02-09,34.75,35.0,34.5,35.0,6038,0.467905333619493,0.471271559041216,0.46453910819777,0.471271559041216,448425.108508442,0.0,1.0
1981-02-10,34.25,34.5,34.25,34.5,4433,0.461172882776047,0.46453910819777,0.461172882776047,0.46453910819777,329226.317657821,0.0,1.0
1981-02-11,34.5,34.5,34.25,34.25,2829,0.46453910819777,0.46453910819777,0.461172882776047,0.461172882776047,210101.793966609,0.0,1.0
1981-02-12,34.75,34.75,34.75,34.75,1225,0.467905333619493,0.467905333619493,0.467905333619493,0.467905333619493,90977.2702753961,0.0,1.0
1981-02-13,34.75,35.0,34.75,34.75,1883,0.467905333619493,0.471271559041216,0.467905333619493,0.467905333619493,139845.06116618,0.0,1.0
1981-02-17,35.25,35.5,34.75,34.75,2921,0.474637784462939,0.478004009884662,0.467905333619493,0.467905333619493,216934.372632189,0.0,1.0
1981-02-18,34.75,35.0,34.75,35.0,3113,0.467905333619493,0.471271559041216,0.467905333619493,0.471271559041216,231193.667238619,0.0,1.0
1981-02-19,35.0,35.0,34.75,34.75,4338,0.471271559041216,0.471271559041216,0.467905333619493,0.467905333619493,322170.937514015,0.0,1.0
1981-02-20,35.0,35.0,35.0,35.0,5279,0.471271559041216,0.471271559041216,0.471271559041216,0.471271559041216,392056.334517401,0.0,1.0
1981-02-23,34.75,35.0,34.75,35.0,2450,0.467905333619493,0.471271559041216,0.467905333619493,0.471271559041216,181954.540550792,0.0,1.0
1981-02-24,35.0,35.0,34.75,34.75,7921,0.471271559041216,0.471271559041216,0.467905333619493,0.467905333619493,588270.169674622,0.0,1.0
1981-02-25,35.0,35.0,35.0,35.0,846,0.471271559041216,0.471271559041216,0.471271559041216,0.471271559041216,62830.0168595797,0.0,1.0
1981-02-26,35.0,35.0,34.75,35.0,2733,0.471271559041216,0.471271559041216,0.467905333619493,0.471271559041216,202972.146663394,0.0,1.0
1981-02-27,34.75,35.0,34.75,35.0,1129,0.467905333619493,0.471271559041216,0.467905333619493,0.471271559041216,83847.6229721814,0.0,1.0
1981-03-02,35.0,35.0,34.75,34.75,1129,0.471271559041216,0.471271559041216,0.467905333619493,0.467905333619493,83847.6229721814,0.0,1.0
1981-03-03,35.0,35.0,34.5,35.0,25188,0.471271559041216,0.471271559041216,0.46453910819777,0.471271559041216,1870641.21118096,0.0,1.0
1981-03-04,34.25,35.0,34.25,35.0,14525,0.461172882776047,0.471271559041216,0.461172882776047,0.471271559041216,1078730.49040827,0.0,1.0
1981-03-05,34.5,34.5,34.25,34.25,7829,0.46453910819777,0.46453910819777,0.461172882776047,0.461172882776047,581437.591009042,0.0,1.0
1981-03-06,34.75,34.75,34.25,34.5,3488,0.467905333619493,0.467905333619493,0.461172882776047,0.46453910819777,259043.852016801,0.0,1.0
1981-03-09,34.75,35.0,34.5,34.75,5092,0.467905333619493,0.471271559041216,0.46453910819777,0.467905333619493,378168.375708014,0.0,1.0
1981-03-10,35.25,35.25,34.75,34.75,4242,0.474637784462939,0.474637784462939,0.467905333619493,0.467905333619493,315041.2902108,0.0,1.0
1981-03-11,35.0,35.5,35.0,35.25,13396,0.471271559041216,0.478004009884662,0.471271559041216,0.474637784462939,994882.867436087,0.0,1.0
1981-03-12,35.25,35.25,35.0,35.0,29054,0.474637784462939,0.474637784462939,0.471271559041216,0.471271559041216,2157758.04945417,0.0,1.0
1981-03-13,35.25,35.5,35.0,35.25,26979,0.474637784462939,0.478004009884662,0.471271559041216,0.474637784462939,2003653.69368156,0.0,1.0
1981-03-16,37.12,37.12,35.0,35.25,18679,0.499817150617426,0.499817150617426,0.471271559041216,0.474637784462939,1387236.27059112,0.0,1.0
1981-03-17,36.12,36.88,36.12,36.88,5942,0.486352248930535,0.496585574212572,0.486352248930535,0.496585574212572,441295.461205227,0.0,1.0
1981-03-18,36.88,36.88,36.12,36.12,8583,0.496585574212572,0.496585574212572,0.486352248930535,0.486352248930535,637435.029203042,0.0,1.0
1981-03-19,37.12,37.88,36.88,36.88,12638,0.499817150617426,0.510050475899464,0.496585574212572,0.496585574212572,938588.360604455,0.0,1.0
1981-03-20,38.87,38.87,37.37,37.37,39904,0.523380728569487,0.523380728569487,0.503183376039149,0.503183376039149,2963556.72903625,0.0,1.0
1981-03-23,38.13,38.62,38.13,38.62,6979,0.513416701321187,0.520014503147764,0.513416701321187,0.520014503147764,518310.505511829,0.0,1.0
1981-03-24,38.13,38.13,37.37,38.13,11413,0.513416701321187,0.513416701321187,0.503183376039149,0.513416701321187,847611.090329059,0.0,1.0
1981-03-25,37.62,38.13,37.62,38.13,4621,0.506549601460872,0.513416701321187,0.506549601460872,0.513416701321187,343188.543626617,0.0,1.0
1981-03-26,37.62,38.13,37.62,37.62,2546,0.506549601460872,0.513416701321187,0.506549601460872,0.506549601460872,189084.187854007,0.0,1.0
1981-03-27,37.12,37.62,37.12,37.62,1696,0.499817150617426,0.506549601460872,0.499817150617426,0.506549601460872,125957.102356794,0.0,1.0
1981-03-30,37.12,37.37,36.88,37.12,5563,0.499817150617426,0.503183376039149,0.496585574212572,0.499817150617426,413148.207789412,0.0,1.0
1981-03-31,37.37,37.37,37.12,37.12,10471,0.503183376039149,0.503183376039149,0.499817150617426,0.499817150617426,777651.426166264,0.0,1.0
1981-04-01,37.37,37.37,37.12,37.37,4808,0.503183376039149,0.503183376039149,0.499817150617426,0.503183376039149,357076.502436004,0.0,1.0
1981-04-02,37.12,37.37,36.88,37.37,6600,0.499817150617426,0.503183376039149,0.496585574212572,0.503183376039149,490163.252096012,0.0,1.0
1981-04-03,37.12,37.37,37.12,37.12,7638,0.499817150617426,0.503183376039149,0.499817150617426,0.499817150617426,567252.563562022,0.0,1.0
1981-04-06,37.12,37.12,36.88,37.12,1413,0.499817150617426,0.499817150617426,0.496585574212572,0.499817150617426,104939.496244192,0.0,1.0
1981-04-07,37.12,37.12,36.88,37.12,4621,0.499817150617426,0.499817150617426,0.496585574212572,0.499817150617426,343188.543626617,0.0,1.0
1981-04-08,36.88,37.12,36.88,37.12,3204,0.496585574212572,0.499817150617426,0.496585574212572,0.499817150617426,237951.978744792,0.0,1.0
1981-04-09,37.62,37.62,37.12,37.12,6883,0.506549601460872,0.506549601460872,0.499817150617426,0.499817150617426,511180.858208614,0.0,1.0
1981-04-10,38.87,38.87,38.13,38.13,15188,0.523380728569487,0.523380728569487,0.513416701321187,0.513416701321187,1127969.6170961,0.0,1.0
1981-04-13,38.87,39.25,38.87,38.87,7358,0.523380728569487,0.528497391210506,0.523380728569487,0.523380728569487,546457.758927645,0.0,1.0
1981-04-14,38.87,38.87,38.87,38.87,18017,0.523380728569487,0.523380728569487,0.523380728569487,0.523380728569487,1338071.4110627,0.0,1.0
1981-04-15,38.87,39.12,38.87,38.87,3204,0.523380728569487,0.52674695399121,0.523380728569487,0.523380728569487,237951.978744791,0.0,1.0
1981-04-16,37.62,38.87,37.12,38.87,15092,0.506549601460872,0.523380728569487,0.499817150617426,0.523380728569487,1120839.96979288,0.0,1.0
1981-04-20,36.88,36.88,35.75,36.88,14433,0.496585574212572,0.496585574212572,0.481370235306385,0.496585574212572,1071897.91174269,0.0,1.0
1981-04-21,36.63,36.88,36.63,36.88,5846,0.493219348790849,0.496585574212572,0.493219348790849,0.496585574212572,434165.813902013,0.0,1.0
1981-04-22,37.37,37.62,36.88,36.88,9808,0.503183376039149,0.506549601460872,0.496585574212572,0.496585574212572,728412.299478438,0.0,1.0
1981-04-23,37.62,37.62,37.37,37.37,7829,0.506549601460872,0.506549601460872,0.503183376039149,0.503183376039149,581437.591009043,0.0,1.0
1981-04-24,37.37,37.62,37.12,37.62,13583,0.503183376039149,0.506549601460872,0.499817150617426,0.506549601460872,1008770.82624548,0.0,1.0
1981-04-27,37.37,37.62,37.37,37.37,3771,0.503183376039149,0.506549601460872,0.503183376039149,0.503183376039149,280061.458129403,0.0,1.0
1981-04-28,38.13,38.38,37.62,37.62,6979,0.513416701321187,0.51678292674291,0.506549601460872,0.506549601460872,518310.505511829,0.0,1.0
1981-04-29,37.88,38.38,37.62,38.13,5471,0.510050475899464,0.51678292674291,0.506549601460872,0.513416701321187,406315.629123831,0.0,1.0
1981-04-30,37.62,37.88,37.37,37.88,7638,0.506549601460872,0.510050475899464,0.503183376039149,0.510050475899464,567252.563562022,0.0,1.0
1981-05-01,37.62,37.88,37.37,37.62,6600,0.506549601460872,0.510050475899464,0.503183376039149,0.506549601460872,490163.252096012,0.0,1.0
1981-05-04,37.37,37.62,37.37,37.62,11413,0.503183376039149,0.506549601460872,0.503183376039149,0.506549601460872,847611.090329059,0.0,1.0
1981-05-05,37.37,37.62,37.37,37.37,6600,0.503183376039149,0.506549601460872,0.503183376039149,0.503183376039149,490163.252096012,0.0,1.0
1981-05-06,37.62,37.62,37.37,37.37,1979,0.506549601460872,0.506549601460872,0.503183376039149,0.503183376039149,146974.708469395,0.0,1.0
1981-05-07,37.37,37.37,37.37,37.37,6413,0.503183376039149,0.503183376039149,0.503183376039149,0.503183376039149,476275.293286625,0.0,1.0
1981-05-08,37.37,37.37,37.37,37.37,2358,0.503183376039149,0.503183376039149,0.503183376039149,0.503183376039149,175121.961885212,0.0,1.0
1981-05-11,36.88,37.37,36.88,37.37,1600,0.496585574212572,0.503183376039149,0.496585574212572,0.503183376039149,118827.455053579,0.0,1.0
1981-05-12,36.63,37.12,36.63,36.88,5000,0.493219348790849,0.499817150617426,0.493219348790849,0.496585574212572,371335.797042434,0.0,1.0
1981-05-13,36.63,36.88,36.63,36.63,6317,0.493219348790849,0.496585574212572,0.493219348790849,0.493219348790849,469145.645983411,0.0,1.0
1981-05-14,36.88,36.88,36.38,36.63,4717,0.496585574212572,0.496585574212572,0.489853123369127,0.493219348790849,350318.190929832,0.0,1.0
1981-05-15,36.88,36.88,36.12,36.88,19242,0.496585574212572,0.496585574212572,0.486352248930535,0.496585574212572,1429048.6813381,0.0,1.0
1981-05-18,37.37,37.37,36.88,36.88,9717,0.503183376039149,0.503183376039149,0.496585574212572,0.496585574212572,721653.987972265,0.0,1.0
1981-05-19,37.37,37.37,36.63,37.37,17921,0.503183376039149,0.503183376039149,0.493219348790849,0.503183376039149,1330941.76375949,0.0,1.0
1981-05-20,37.62,37.88,37.37,37.37,12921,0.506549601460872,0.510050475899464,0.503183376039149,0.503183376039149,959605.966717057,0.0,1.0
1981-05-21,37.88,37.88,37.37,37.62,16979,0.510050475899464,0.510050475899464,0.503183376039149,0.506549601460872,1260982.0995967,0.0,1.0
1981-05-22,38.38,38.38,37.62,37.88,5188,0.51678292674291,0.51678292674291,0.506549601460872,0.510050475899464,385298.023011229,0.0,1.0
1981-05-26,38.13,38.38,38.13,38.38,4242,0.513416701321187,0.51678292674291,0.513416701321187,0.51678292674291,315041.290210801,0.0,1.0
1981-05-27,38.13,38.38,38.13,38.13,11979,0.513416701321187,0.51678292674291,0.513416701321187,0.513416701321187,889646.302554262,0.0,1.0
1981-05-28,38.13,38.13,38.13,38.13,10000,0.513416701321187,0.513416701321187,0.513416701321187,0.513416701321187,742671.594084867,0.0,1.0
1981-05-29,38.13,38.38,38.13,38.13,1696,0.513416701321187,0.51678292674291,0.513416701321187,0.513416701321187,125957.102356793,0.0,1.0
1981-06-01,38.62,38.87,38.13,38.13,13867,0.520014503147764,0.523380728569487,0.513416701321187,0.513416701321187,1029862.69951749,0.0,1.0
1981-06-02,38.87,39.25,38.62,38.62,5846,0.523380728569487,0.528497391210506,0.520014503147764,0.520014503147764,434165.813902013,0.0,1.0
1981-06-03,39.12,39.12,38.87,38.87,6792,0.52674695399121,0.52674695399121,0.523380728569487,0.523380728569487,504422.546702442,0.0,1.0
1981-06-04,39.25,39.25,38.87,39.12,7546,0.528497391210506,0.528497391210506,0.523380728569487,0.52674695399121,560419.984896441,0.0,1.0
1981-06-05,38.87,39.25,38.87,39.25,4054,0.523380728569487,0.528497391210506,0.523380728569487,0.528497391210506,301079.064242005,0.0,1.0
1981-06-08,39.75,39.75,38.87,38.87,5279,0.535229842053952,0.535229842053952,0.523380728569487,0.523380728569487,392056.334517401,0.0,1.0
1981-06-09,38.87,39.75,38.87,39.75,1225,0.523380728569487,0.535229842053952,0.523380728569487,0.535229842053952,90977.2702753962,0.0,1.0
1981-06-10,39.5,39.5,38.87,38.87,9054,0.531863616632229,0.531863616632229,0.523380728569487,0.523380728569487,672414.861284438,0.0,1.0
1981-06-11,40.25,40.5,39.75,39.75,13958,0.541962292897398,0.545328518319121,0.535229842053952,0.535229842053952,1036621.01102366,0.0,1.0
1981-06-12,41.5,41.5,41.0,41.0,36979,0.558793420006013,0.558793420006013,0.552060969162567,0.552060969162567,2746325.28776643,0.0,1.0
1981-06-15,41.0,41.75,41.0,41.5,5000,0.552060969162567,0.562159645427736,0.552060969162567,0.558793420006013,371335.797042433,0.0,1.0
1981-06-16,41.0,41.25,41.0,41.0,38867,0.552060969162567,0.55542719458429,0.552060969162567,0.552060969162567,2886541.68472965,0.0,1.0
1981-06-17,41.25,41.25,40.75,41.0,9808,0.55542719458429,0.55542719458429,0.548694743740844,0.552060969162567,728412.299478437,0.0,1.0
1981-06-18,40.75,41.25,40.75,41.25,11508,0.548694743740844,0.55542719458429,0.548694743740844,0.55542719458429,854666.470472864,0.0,1.0
1981-06-19,40.75,40.75,40.5,40.75,9150,0.548694743740844,0.548694743740844,0.545328518319121,0.548694743740844,679544.508587653,0.0,1.0
1981-06-22,40.5,40.75,40.5,40.75,26600,0.545328518319121,0.548694743740844,0.545328518319121,0.548694743740844,1975506.44026575,0.0,1.0
1981-06-23,40.5,41.0,40.5,40.5,65563,0.545328518319121,0.552060969162567,0.545328518319121,0.545328518319121,4869177.77229861,0.0,1.0
1981-06-24,40.5,40.75,40.5,40.5,5092,0.545328518319121,0.548694743740844,0.545328518319121,0.545328518319121,378168.375708014,0.0,1.0
1981-06-25,40.5,40.5,40.5,40.5,188,0.545328518319121,0.545328518319121,0.545328518319121,0.545328518319121,13962.2259687955,0.0,1.0
1981-06-26,39.75,40.5,39.5,40.5,25375,0.535229842053952,0.545328518319121,0.531863616632229,0.545328518319121,1884529.16999035,0.0,1.0
1981-06-29,38.87,40.0,38.87,39.75,4242,0.523380728569487,0.538596067475675,0.523380728569487,0.535229842053952,315041.290210801,0.0,1.0
1981-06-30,38.87,39.25,38.13,38.87,13679,0.523380728569487,0.528497391210506,0.513416701321187,0.523380728569487,1015900.47354869,0.0,1.0
1981-07-01,38.62,38.87,38.38,38.87,3679,0.520014503147764,0.523380728569487,0.51678292674291,0.523380728569487,273228.879463823,0.0,1.0
1981-07-02,38.38,38.87,38.38,38.62,6696,0.51678292674291,0.523380728569487,0.51678292674291,0.520014503147764,497292.899399227,0.0,1.0
1981-07-06,38.38,38.38,38.13,38.38,1792,0.51678292674291,0.51678292674291,0.513416701321187,0.51678292674291,133086.749660008,0.0,1.0
1981-07-07,39.75,40.0,38.87,38.87,13679,0.535229842053952,0.538596067475675,0.523380728569487,0.523380728569487,1015900.47354869,0.0,1.0
1981-07-08,40.25,41.25,39.75,39.75,27546,0.541962292897398,0.55542719458429,0.535229842053952,0.535229842053952,2045763.17306617,0.0,1.0
1981-07-09,39.5,40.25,39.5,40.25,7546,0.531863616632229,0.541962292897398,0.531863616632229,0.541962292897398,560419.98489644,0.0,1.0
1981-07-10,39.25,39.5,39.25,39.5,3113,0.528497391210506,0.531863616632229,0.528497391210506,0.531863616632229,231193.667238619,0.0,1.0
1981-07-13,39.5,39.5,39.25,39.25,8017,0.531863616632229,0.531863616632229,0.528497391210506,0.528497391210506,595399.816977838,0.0,1.0
1981-07-14,39.25,39.5,39.25,39.5,4525,0.528497391210506,0.531863616632229,0.528497391210506,0.531863616632229,336058.896323402,0.0,1.0
1981-07-15,39.5,39.75,38.87,39.25,8113,0.531863616632229,0.535229842053952,0.523380728569487,0.528497391210506,602529.464281052,0.0,1.0
1981-07-16,39.5,39.5,39.5,39.5,1696,0.531863616632229,0.531863616632229,0.531863616632229,0.531863616632229,125957.102356793,0.0,1.0
1981-07-17,39.5,39.5,39.25,39.5,14717,0.531863616632229,0.531863616632229,0.528497391210506,0.531863616632229,1092989.7850147,0.0,1.0
1981-07-20,38.13,38.38,38.13,38.38,2733,0.513416701321187,0.51678292674291,0.513416701321187,0.51678292674291,202972.146663394,0.0,1.0
1981-07-21,38.13,38.13,37.88,38.13,3488,0.513416701321187,0.513416701321187,0.510050475899464,0.513416701321187,259043.852016802,0.0,1.0
1981-07-22,38.13,38.13,38.13,38.13,2075,0.513416701321187,0.513416701321187,0.513416701321187,0.513416701321187,154104.35577261,0.0,1.0
1981-07-23,38.38,38.38,37.62,38.13,3958,0.51678292674291,0.51678292674291,0.506549601460872,0.513416701321187,293949.41693879,0.0,1.0
1981-07-24,38.13,38.13,38.13,38.13,8300,0.513416701321187,0.513416701321187,0.513416701321187,0.513416701321187,616417.42309044,0.0,1.0
1981-07-27,38.13,38.13,38.13,38.13,4242,0.513416701321187,0.513416701321187,0.513416701321187,0.513416701321187,315041.290210801,0.0,1.0
1981-07-28,38.13,38.13,38.13,38.13,1508,0.513416701321187,0.513416701321187,0.513416701321187,0.513416701321187,111994.876387998,0.0,1.0
1981-07-29,38.13,38.13,37.88,38.13,1792,0.513416701321187,0.513416701321187,0.510050475899464,0.513416701321187,133086.749660008,0.0,1.0
1981-07-30,38.13,38.13,38.13,38.13,1225,0.513416701321187,0.513416701321187,0.513416701321187,0.513416701321187,90977.2702753962,0.0,1.0
1981-07-31,38.13,38.13,38.13,38.13,375,0.513416701321187,0.513416701321187,0.513416701321187,0.513416701321187,27850.1847781825,0.0,1.0
1981-08-03,38.13,38.38,38.13,38.13,10846,0.513416701321187,0.51678292674291,0.513416701321187,0.513416701321187,805501.610944447,0.0,1.0
1981-08-04,37.88,38.13,37.88,38.13,7546,0.510050475899464,0.513416701321187,0.510050475899464,0.513416701321187,560419.984896441,0.0,1.0
1981-08-05,38.13,38.13,37.62,37.88,5942,0.513416701321187,0.513416701321187,0.506549601460872,0.510050475899464,441295.461205228,0.0,1.0
1981-08-06,38.13,38.13,37.62,38.13,5563,0.513416701321187,0.513416701321187,0.506549601460872,0.513416701321187,413148.207789412,0.0,1.0
1981-08-07,37.62,37.62,37.62,37.62,3017,0.506549601460872,0.506549601460872,0.506549601460872,0.506549601460872,224064.019935404,0.0,1.0
1981-08-10,37.37,37.37,36.88,37.37,7263,0.503183376039149,0.503183376039149,0.496585574212572,0.503183376039149,539402.378783839,0.0,1.0
1981-08-11,37.62,37.62,37.37,37.37,4904,0.506549601460872,0.506549601460872,0.503183376039149,0.503183376039149,364206.149739219,0.0,1.0
1981-08-12,37.62,37.88,37.62,37.62,3771,0.506549601460872,0.510050475899464,0.506549601460872,0.506549601460872,280061.458129403,0.0,1.0
1981-08-13,37.62,37.88,37.62,37.62,5846,0.506549601460872,0.510050475899464,0.506549601460872,0.506549601460872,434165.813902013,0.0,1.0
1981-08-14,37.62,37.88,37.62,37.62,2263,0.506549601460872,0.510050475899464,0.506549601460872,0.506549601460872,168066.581741405,0.0,1.0
1981-08-17,37.62,37.88,37.62,37.62,3113,0.506549601460872,0.510050475899464,0.506549601460872,0.506549601460872,231193.667238619,0.0,1.0
1981-08-18,37.62,37.62,37.62,37.62,3204,0.506549601460872,0.506549601460872,0.506549601460872,0.506549601460872,237951.978744791,0.0,1.0
1981-08-19,37.37,37.62,37.37,37.62,4054,0.503183376039149,0.506549601460872,0.503183376039149,0.506549601460872,301079.064242005,0.0,1.0
1981-08-20,37.37,37.62,37.37,37.37,1696,0.503183376039149,0.506549601460872,0.503183376039149,0.503183376039149,125957.102356793,0.0,1.0
1981-08-21,37.37,37.37,37.12,37.37,4433,0.503183376039149,0.503183376039149,0.499817150617426,0.503183376039149,329226.317657822,0.0,1.0
1981-08-24,37.62,37.62,37.12,37.37,8771,0.506549601460872,0.506549601460872,0.499817150617426,0.503183376039149,651397.255171837,0.0,1.0
1981-08-25,37.12,37.62,37.12,37.62,8958,0.499817150617426,0.506549601460872,0.499817150617426,0.506549601460872,665285.213981224,0.0,1.0
1981-08-26,36.88,37.37,36.88,37.12,6038,0.496585574212572,0.503183376039149,0.496585574212572,0.499817150617426,448425.108508443,0.0,1.0
1981-08-27,36.88,36.88,36.38,36.88,128488,0.496585574212572,0.496585574212572,0.489853123369127,0.496585574212572,9542438.77807764,0.0,1.0
1981-08-28,36.88,36.88,36.63,36.88,6979,0.496585574212572,0.496585574212572,0.493219348790849,0.496585574212572,518310.505511829,0.0,1.0
1981-08-31,36.88,37.12,36.88,36.88,3113,0.496585574212572,0.499817150617426,0.496585574212572,0.496585574212572,231193.667238619,0.0,1.0
1981-09-01,36.63,37.12,36.63,36.88,1600,0.493219348790849,0.499817150617426,0.493219348790849,0.496585574212572,118827.455053579,0.0,1.0
1981-09-02,36.63,36.63,36.38,36.63,5942,0.493219348790849,0.493219348790849,0.489853123369127,0.493219348790849,441295.461205228,0.0,1.0
1981-09-03,36.12,36.63,36.12,36.63,754,0.486352248930535,0.493219348790849,0.486352248930535,0.493219348790849,55997.4381939989,0.0,1.0
1981-09-04,36.38,36.63,36.12,36.12,3017,0.489853123369127,0.493219348790849,0.486352248930535,0.486352248930535,224064.019935404,0.0,1.0
1981-09-08,35.5,36.12,35.5,36.12,6979,0.478004009884662,0.486352248930535,0.478004009884662,0.486352248930535,518310.505511828,0.0,1.0
1981-09-09,35.0,35.5,35.0,35.5,3679,0.471271559041216,0.478004009884662,0.471271559041216,0.478004009884662,273228.879463822,0.0,1.0
1981-09-10,35.0,35.5,34.75,35.0,7921,0.471271559041216,0.478004009884662,0.467905333619493,0.471271559041216,588270.169674622,0.0,1.0
1981-09-11,35.5,35.5,35.0,35.0,4150,0.478004009884662,0.478004009884662,0.471271559041216,0.471271559041216,308208.711545219,0.0,1.0
1981-09-14,35.0,35.75,35.0,35.5,4621,0.471271559041216,0.481370235306385,0.471271559041216,0.478004009884662,343188.543626617,0.0,1.0
1981-09-15,35.25,35.5,35.0,35.0,2921,0.474637784462939,0.478004009884662,0.471271559041216,0.471271559041216,216934.372632189,0.0,1.0
1981-09-16,35.0,35.0,35.0,35.0,2263,0.471271559041216,0.471271559041216,0.471271559041216,0.471271559041216,168066.581741405,0.0,1.0
1981-09-17,34.75,35.0,34.75,35.0,1413,0.467905333619493,0.471271559041216,0.467905333619493,0.471271559041216,104939.496244192,0.0,1.0
1981-09-18,33.75,34.5,33.75,34.5,1883,0.454440431932601,0.46453910819777,0.454440431932601,0.46453910819777,139845.06116618,0.0,1.0
1981-09-21,34.0,34.25,33.75,33.75,3679,0.457806657354324,0.461172882776047,0.454440431932601,0.454440431932601,273228.879463822,0.0,1.0
1981-09-22,34.25,34.25,34.0,34.0,1696,0.461172882776047,0.461172882776047,0.457806657354324,0.457806657354324,125957.102356793,0.0,1.0
1981-09-23,33.25,34.0,32.87,34.0,10188,0.447707981089155,0.457806657354324,0.442591318448136,0.457806657354324,756633.820053662,0.0,1.0
1981-09-24,33.75,33.75,32.87,33.25,18958,0.454440431932601,0.454440431932601,0.442591318448136,0.447707981089155,1407956.80806609,0.0,1.0
1981-09-25,32.87,33.5,32.87,33.5,6225,0.442591318448136,0.451074206510878,0.442591318448136,0.451074206510878,462313.067317829,0.0,1.0
1981-09-28,33.12,33.12,32.87,32.87,3300,0.445957543869859,0.445957543869859,0.442591318448136,0.442591318448136,245081.626048006,0.0,1.0
1981-09-29,33.75,34.0,33.25,33.25,4433,0.454440431932601,0.457806657354324,0.447707981089155,0.447707981089155,329226.317657821,0.0,1.0
1981-09-30,33.75,34.0,33.5,33.75,20000,0.454440431932601,0.457806657354324,0.451074206510878,0.454440431932601,1485343.18816973,0.0,1.0
1981-10-01,33.75,33.75,33.5,33.75,13771,0.454440431932601,0.454440431932601,0.451074206510878,0.454440431932601,1022733.05221427,0.0,1.0
1981-10-02,34.0,34.0,33.75,33.75,7450,0.457806657354324,0.457806657354324,0.454440431932601,0.454440431932601,553290.337593225,0.0,1.0
1981-10-05,34.5,34.5,34.0,34.0,942,0.46453910819777,0.46453910819777,0.457806657354324,0.457806657354324,69959.6641627944,0.0,1.0
1981-10-06,34.0,34.5,34.0,34.5,4433,0.457806657354324,0.46453910819777,0.457806657354324,0.46453910819777,329226.317657821,0.0,1.0
1981-10-07,34.25,34.25,34.0,34.0,2075,0.461172882776047,0.461172882776047,0.457806657354324,0.457806657354324,154104.35577261,0.0,1.0
1981-10-08,34.75,34.75,34.0,34.25,1225,0.467905333619493,0.467905333619493,0.457806657354324,0.461172882776047,90977.2702753961,0.0,1.0
1981-10-09,34.75,34.75,34.5,34.75,2450,0.467905333619493,0.467905333619493,0.46453910819777,0.467905333619493,181954.540550792,0.0,1.0
1981-10-12,35.0,35.25,35.0,35.0,11883,0.471271559041216,0.474637784462939,0.471271559041216,0.471271559041216,882516.655251047,0.0,1.0
1981-10-13,37.12,37.37,35.25,35.25,38396,0.499817150617426,0.503183376039149,0.474637784462939,0.474637784462939,2851561.85264826,0.0,1.0
1981-10-14,36.12,36.88,36.12,36.88,11225,0.486352248930535,0.496585574212572,0.486352248930535,0.496585574212572,833648.864360262,0.0,1.0
1981-10-15,37.12,37.12,36.12,36.12,41508,0.499817150617426,0.499817150617426,0.486352248930535,0.486352248930535,3082681.25272747,0.0,1.0
1981-10-16,38.13,38.13,37.12,37.12,32829,0.513416701321187,0.513416701321187,0.499817150617426,0.499817150617426,2438116.57622121,0.0,1.0
1981-10-19,36.63,36.88,36.38,36.88,8204,0.493219348790849,0.496585574212572,0.489853123369127,0.496585574212572,609287.775787225,0.0,1.0
1981-10-20,37.12,37.12,36.63,36.63,1225,0.499817150617426,0.499817150617426,0.493219348790849,0.493219348790849,90977.2702753963,0.0,1.0
1981-10-21,36.63,36.88,36.63,36.88,846,0.493219348790849,0.496585574212572,0.493219348790849,0.496585574212572,62830.0168595798,0.0,1.0
1981-10-22,36.88,36.88,36.38,36.63,1696,0.496585574212572,0.496585574212572,0.489853123369127,0.493219348790849,125957.102356794,0.0,1.0
1981-10-23,37.12,37.12,36.88,36.88,2075,0.499817150617426,0.499817150617426,0.496585574212572,0.496585574212572,154104.35577261,0.0,1.0
1981-10-26,37.12,37.12,36.63,37.12,12167,0.499817150617426,0.499817150617426,0.493219348790849,0.499817150617426,903608.528523058,0.0,1.0
1981-10-27,38.62,38.87,38.13,38.13,24904,0.520014503147764,0.523380728569487,0.513416701321187,0.513416701321187,1849549.33790895,0.0,1.0
1981-10-28,38.13,38.38,38.13,38.38,2546,0.513416701321187,0.51678292674291,0.513416701321187,0.51678292674291,189084.187854007,0.0,1.0
1981-10-29,38.87,38.87,38.38,38.38,3300,0.523380728569487,0.523380728569487,0.51678292674291,0.51678292674291,245081.626048006,0.0,1.0
1981-10-30,40.25,40.25,38.87,38.87,8771,0.541962292897398,0.541962292897398,0.523380728569487,0.523380728569487,651397.255171837,0.0,1.0
1981-11-02,40.25,40.25,40.0,40.25,15188,0.541962292897398,0.541962292897398,0.538596067475675,0.541962292897398,1127969.6170961,0.0,1.0
1981-11-03,40.5,40.5,40.0,40.25,3300,0.545328518319121,0.545328518319121,0.538596067475675,0.541962292897398,245081.626048006,0.0,1.0
1981-11-04,40.75,40.75,40.0,40.5,33488,0.548694743740844,0.548694743740844,0.538596067475675,0.545328518319121,2487058.6342714,0.0,1.0
1981-11-05,42.12,43.13,41.0,41.0,255188,0.567141659051886,0.580741209755647,0.552060969162567,0.552060969162567,18952087.8751329,0.0,1.0
1981-11-06,41.75,42.12,41.5,42.12,25942,0.562159645427736,0.567141659051886,0.558793420006013,0.567141659051886,1926638.64937496,0.0,1.0
1981-11-09,42.12,42.12,41.5,41.75,39242,0.567141659051886,0.567141659051886,0.558793420006013,0.562159645427736,2914391.86950783,0.0,1.0
1981-11-10,43.87,43.87,42.12,42.12,41883,0.590705237003947,0.590705237003947,0.567141659051886,0.567141659051886,3110531.43750565,0.0,1.0
1981-11-11,45.75,46.0,44.13,44.13,59242,0.616019252175303,0.619385477597026,0.594206111442539,0.594206111442539,4399735.05767757,0.0,1.0
1981-11-12,45.5,47.5,45.5,45.75,31225,0.61265302675358,0.639582830127364,0.61265302675358,0.616019252175303,2318992.05253,0.0,1.0
1981-11-13,44.13,45.5,44.13,45.5,29150,0.594206111442539,0.61265302675358,0.594206111442539,0.61265302675358,2164887.69675738,0.0,1.0
1981-11-16,44.87,44.87,43.37,44.13,96792,0.604170138690838,0.604170138690838,0.583972786160501,0.594206111442539,7188466.89346625,0.0,1.0
1981-11-17,44.13,44.87,43.87,44.87,22546,0.594206111442539,0.604170138690838,0.590705237003947,0.604170138690838,1674427.37602374,0.0,1.0
1981-11-18,44.13,44.38,43.62,44.13,9054,0.594206111442539,0.597572336864262,0.587339011582224,0.594206111442539,672414.861284438,0.0,1.0
1981-11-19,45.5,45.5,44.13,44.13,34150,0.61265302675358,0.61265302675358,0.594206111442539,0.594206111442539,2536223.49379982,0.0,1.0
1981-11-20,46.0,46.0,45.25,45.5,42642,0.619385477597026,0.619385477597026,0.609286801331857,0.61265302675358,3166900.21149669,0.0,1.0
1981-11-23,46.0,46.0,45.75,46.0,16508,0.619385477597026,0.619385477597026,0.616019252175303,0.619385477597026,1226002.2675153,0.0,1.0
1981-11-24,45.25,46.0,44.38,46.0,14242,0.609286801331857,0.619385477597026,0.597572336864262,0.619385477597026,1057712.88429567,0.0,1.0
1981-11-25,44.87,45.25,44.38,45.25,34433,0.604170138690838,0.609286801331857,0.597572336864262,0.609286801331857,2557241.09991242,0.0,1.0
1981-11-27,46.25,46.25,44.87,44.87,19338,0.622751703018749,0.622751703018749,0.604170138690838,0.604170138690838,1436178.32864132,0.0,1.0
1981-11-30,45.5,46.0,45.5,46.0,9621,0.61265302675358,0.619385477597026,0.61265302675358,0.619385477597026,714524.340669051,0.0,1.0
1981-12-01,44.38,45.5,44.38,45.5,5000,0.597572336864262,0.61265302675358,0.597572336864262,0.61265302675358,371335.797042433,0.0,1.0
1981-12-02,43.37,44.13,43.13,44.13,23867,0.583972786160501,0.594206111442539,0.580741209755647,0.594206111442539,1772534.29360235,0.0,1.0
1981-12-03,43.37,43.37,43.13,43.37,8396,0.583972786160501,0.583972786160501,0.580741209755647,0.583972786160501,623547.070393654,0.0,1.0
1981-12-04,43.37,43.37,42.63,43.37,12358,0.583972786160501,0.583972786160501,0.574008758912201,0.583972786160501,917793.555970078,0.0,1.0
1981-12-07,42.88,43.37,42.88,43.37,65563,0.577374984333924,0.583972786160501,0.577374984333924,0.583972786160501,4869177.77229861,0.0,1.0
1981-12-08,42.38,42.63,42.12,42.63,3867,0.570642533490478,0.574008758912201,0.567141659051886,0.574008758912201,287191.105432618,0.0,1.0
1981-12-09,43.13,43.13,42.38,42.38,16225,0.580741209755647,0.580741209755647,0.570642533490478,0.570642533490478,1204984.6614027,0.0,1.0
1981-12-10,43.13,43.37,42.88,43.13,11508,0.580741209755647,0.583972786160501,0.577374984333924,0.580741209755647,854666.470472864,0.0,1.0
1981-12-11,43.37,43.37,42.88,43.13,12733,0.583972786160501,0.583972786160501,0.577374984333924,0.580741209755647,945643.74074826,0.0,1.0
1981-12-14,42.88,43.13,42.63,43.13,25658,0.577374984333924,0.580741209755647,0.574008758912201,0.580741209755647,1905546.77610295,0.0,1.0
1981-12-15,43.37,43.37,42.63,42.88,10846,0.583972786160501,0.583972786160501,0.574008758912201,0.577374984333924,805501.610944446,0.0,1.0
1981-12-16,44.38,44.38,43.37,43.37,18867,0.597572336864262,0.597572336864262,0.583972786160501,0.583972786160501,1401198.49655992,0.0,1.0
1981-12-17,44.63,44.63,44.38,44.38,6696,0.600938562285985,0.600938562285985,0.597572336864262,0.597572336864262,497292.899399226,0.0,1.0
1981-12-18,45.25,45.25,44.13,44.63,16225,0.609286801331857,0.609286801331857,0.594206111442539,0.600938562285985,1204984.6614027,0.0,1.0
1981-12-21,44.87,45.25,44.87,45.25,4717,0.604170138690838,0.609286801331857,0.604170138690838,0.609286801331857,350318.190929832,0.0,1.0
1981-12-22,44.87,44.87,44.13,44.87,4433,0.604170138690838,0.604170138690838,0.594206111442539,0.604170138690838,329226.317657822,0.0,1.0
1981-12-23,43.37,44.38,43.37,44.38,84808,0.583972786160501,0.597572336864262,0.583972786160501,0.597572336864262,6298449.25511493,0.0,1.0
1981-12-24,42.63,42.88,42.12,42.88,11225,0.574008758912201,0.577374984333924,0.567141659051886,0.577374984333924,833648.864360262,0.0,1.0
1981-12-28,43.13,43.13,42.63,42.63,15846,0.580741209755647,0.580741209755647,0.574008758912201,0.574008758912201,1176837.40798688,0.0,1.0
1981-12-29,42.88,43.13,42.63,43.13,5942,0.577374984333924,0.580741209755647,0.574008758912201,0.580741209755647,441295.461205228,0.0,1.0
1981-12-30,42.63,42.88,42.63,42.88,10658,0.574008758912201,0.577374984333924,0.574008758912201,0.577374984333924,791539.38497565,0.0,1.0
1981-12-31,42.88,42.88,42.12,42.63,6413,0.577374984333924,0.577374984333924,0.567141659051886,0.574008758912201,476275.293286625,0.0,1.0
1982-01-04,43.37,43.37,42.63,42.88,4338,0.583972786160501,0.583972786160501,0.574008758912201,0.577374984333924,322170.937514015,0.0,1.0
1982-01-05,42.88,43.13,42.88,43.13,1696,0.577374984333924,0.580741209755647,0.577374984333924,0.580741209755647,125957.102356793,0.0,1.0
1982-01-06,42.12,42.63,42.12,42.63,4433,0.567141659051886,0.574008758912201,0.567141659051886,0.574008758912201,329226.317657821,0.0,1.0
1982-01-07,42.0,42.0,41.5,42.0,5279,0.565525870849459,0.565525870849459,0.558793420006013,0.565525870849459,392056.334517401,0.0,1.0
1982-01-08,42.0,42.0,41.5,42.0,6413,0.565525870849459,0.565525870849459,0.558793420006013,0.565525870849459,476275.293286625,0.0,1.0
1982-01-11,40.25,41.5,40.25,41.5,4242,0.541962292897398,0.558793420006013,0.541962292897398,0.558793420006013,315041.2902108,0.0,1.0
1982-01-12,39.75,40.0,39.12,40.0,18867,0.535229842053952,0.538596067475675,0.52674695399121,0.538596067475675,1401198.49655992,0.0,1.0
1982-01-13,39.75,40.0,39.75,39.75,6225,0.535229842053952,0.538596067475675,0.535229842053952,0.535229842053952,462313.06731783,0.0,1.0
1982-01-14,40.5,40.5,39.5,39.75,25279,0.545328518319121,0.545328518319121,0.531863616632229,0.535229842053952,1877399.52268713,0.0,1.0
1982-01-15,40.75,40.75,40.25,40.5,3583,0.548694743740844,0.548694743740844,0.541962292897398,0.545328518319121,266099.232160608,0.0,1.0
1982-01-18,40.5,40.5,39.25,40.5,4621,0.545328518319121,0.545328518319121,0.528497391210506,0.545328518319121,343188.543626617,0.0,1.0
1982-01-19,40.75,41.0,40.5,40.5,12075,0.548694743740844,0.552060969162567,0.545328518319121,0.545328518319121,896775.949857476,0.0,1.0
1982-01-20,40.5,40.75,40.25,40.75,2829,0.545328518319121,0.548694743740844,0.541962292897398,0.548694743740844,210101.793966609,0.0,1.0
1982-01-21,39.75,40.5,39.75,40.5,3679,0.535229842053952,0.545328518319121,0.535229842053952,0.545328518319121,273228.879463822,0.0,1.0
1982-01-22,40.0,40.0,39.75,39.75,36508,0.538596067475675,0.538596067475675,0.535229842053952,0.535229842053952,2711345.45568503,0.0,1.0
1982-01-25,39.75,40.0,39.75,40.0,22921,0.535229842053952,0.538596067475675,0.535229842053952,0.538596067475675,1702277.56080192,0.0,1.0
1982-01-26,39.75,40.0,39.75,39.75,47075,0.535229842053952,0.538596067475675,0.535229842053952,0.535229842053952,3496126.52915451,0.0,1.0
1982-01-27,39.5,39.75,39.5,39.75,2921,0.531863616632229,0.535229842053952,0.531863616632229,0.535229842053952,216934.37263219,0.0,1.0
1982-01-28,38.38,39.25,38.38,39.25,7263,0.51678292674291,0.528497391210506,0.51678292674291,0.528497391210506,539402.378783839,0.0,1.0
1982-01-29,40.0,40.0,38.87,38.87,18017,0.538596067475675,0.538596067475675,0.523380728569487,0.523380728569487,1338071.4110627,0.0,1.0
1982-02-01,39.25,40.0,39.25,40.0,2829,0.528497391210506,0.538596067475675,0.528497391210506,0.538596067475675,210101.793966609,0.0,1.0
1982-02-02,39.12,39.25,38.87,39.25,1696,0.52674695399121,0.528497391210506,0.523380728569487,0.528497391210506,125957.102356793,0.0,1.0
1982-02-03,40.0,40.25,39.25,39.25,20092,0.538596067475675,0.541962292897398,0.528497391210506,0.528497391210506,1492175.76683531,0.0,1.0
1982-02-04,40.0,40.0,39.5,40.0,3679,0.538596067475675,0.538596067475675,0.531863616632229,0.538596067475675,273228.879463822,0.0,1.0
1982-02-05,40.5,40.5,40.0,40.0,2075,0.545328518319121,0.545328518319121,0.538596067475675,0.538596067475675,154104.35577261,0.0,1.0
1982-02-08,40.5,40.75,40.5,40.5,7921,0.545328518319121,0.548694743740844,0.545328518319121,0.545328518319121,588270.169674623,0.0,1.0
1982-02-09,40.5,40.75,40.5,40.5,2733,0.545328518319121,0.548694743740844,0.545328518319121,0.545328518319121,202972.146663394,0.0,1.0
1982-02-10,40.5,40.5,40.5,40.5,3679,0.545328518319121,0.545328518319121,0.545328518319121,0.545328518319121,273228.879463822,0.0,1.0
1982-02-11,41.0,41.0,40.5,40.5,22075,0.552060969162567,0.552060969162567,0.545328518319121,0.545328518319121,1639447.54394234,0.0,1.0
1982-02-12,41.5,42.12,41.5,41.5,9054,0.558793420006013,0.567141659051886,0.558793420006013,0.558793420006013,672414.861284438,0.0,1.0
1982-02-16,42.12,42.12,41.5,41.5,11413,0.567141659051886,0.567141659051886,0.558793420006013,0.558793420006013,847611.090329058,0.0,1.0
1982-02-17,42.63,42.88,42.0,42.12,6129,0.574008758912201,0.577374984333924,0.565525870849459,0.567141659051886,455183.420014614,0.0,1.0
1982-02-18,43.13,43.62,42.63,42.63,11508,0.580741209755647,0.587339011582224,0.574008758912201,0.574008758912201,854666.470472864,0.0,1.0
1982-02-19,42.88,43.13,42.63,43.13,11129,0.577374984333924,0.580741209755647,0.574008758912201,0.580741209755647,826519.217057048,0.0,1.0
1982-02-22,43.37,43.87,42.88,42.88,12167,0.583972786160501,0.590705237003947,0.577374984333924,0.577374984333924,903608.528523057,0.0,1.0
1982-02-23,42.38,43.13,42.38,43.13,2546,0.570642533490478,0.580741209755647,0.570642533490478,0.580741209755647,189084.187854007,0.0,1.0
1982-02-24,42.88,42.88,42.38,42.38,2829,0.577374984333924,0.577374984333924,0.570642533490478,0.570642533490478,210101.793966609,0.0,1.0
1982-02-25,44.13,44.38,43.13,43.13,9242,0.594206111442539,0.597572336864262,0.580741209755647,0.580741209755647,686377.087253233,0.0,1.0
1982-02-26,43.87,44.13,43.62,44.13,8958,0.590705237003947,0.594206111442539,0.587339011582224,0.594206111442539,665285.213981223,0.0,1.0
1982-03-01,44.13,44.13,43.62,43.87,3488,0.594206111442539,0.594206111442539,0.587339011582224,0.590705237003947,259043.852016801,0.0,1.0
1982-03-02,43.87,44.13,43.87,44.13,5375,0.590705237003947,0.594206111442539,0.590705237003947,0.594206111442539,399185.981820616,0.0,1.0
1982-03-03,43.37,43.62,42.38,43.62,7263,0.583972786160501,0.587339011582224,0.570642533490478,0.587339011582224,539402.378783838,0.0,1.0
1982-03-04,44.13,44.13,42.88,43.37,13488,0.594206111442539,0.594206111442539,0.577374984333924,0.583972786160501,1001715.44610167,0.0,1.0
1982-03-05,43.62,44.13,43.62,44.13,7167,0.587339011582224,0.594206111442539,0.587339011582224,0.594206111442539,532272.731480624,0.0,1.0
1982-03-08,42.12,44.13,42.12,43.62,33771,0.567141659051886,0.594206111442539,0.567141659051886,0.587339011582224,2508076.240384,0.0,1.0
1982-03-09,42.0,42.12,42.0,42.12,48113,0.565525870849459,0.567141659051886,0.565525870849459,0.567141659051886,3573215.84062052,0.0,1.0
1982-03-10,42.12,42.63,42.0,42.0,36413,0.567141659051886,0.574008758912201,0.565525870849459,0.565525870849459,2704290.07554122,0.0,1.0
1982-03-11,42.12,42.38,42.12,42.12,3204,0.567141659051886,0.570642533490478,0.567141659051886,0.567141659051886,237951.978744791,0.0,1.0
1982-03-12,40.0,42.12,40.0,42.12,39621,0.538596067475675,0.567141659051886,0.538596067475675,0.567141659051886,2942539.12292365,0.0,1.0
1982-03-15,39.25,39.75,39.25,39.75,4054,0.528497391210506,0.535229842053952,0.528497391210506,0.535229842053952,301079.064242005,0.0,1.0
1982-03-16,39.5,39.75,39.25,39.25,2450,0.531863616632229,0.535229842053952,0.528497391210506,0.528497391210506,181954.540550792,0.0,1.0
1982-03-17,38.87,39.5,38.87,39.5,3867,0.523380728569487,0.531863616632229,0.523380728569487,0.531863616632229,287191.105432618,0.0,1.0
1982-03-18,38.38,39.25,38.38,38.87,14338,0.51678292674291,0.528497391210506,0.51678292674291,0.523380728569487,1064842.53159888,0.0,1.0
1982-03-19,38.38,38.87,38.13,38.38,8488,0.51678292674291,0.523380728569487,0.513416701321187,0.51678292674291,630379.649059235,0.0,1.0
1982-03-22,37.88,38.13,37.62,38.13,15846,0.510050475899464,0.513416701321187,0.506549601460872,0.513416701321187,1176837.40798688,0.0,1.0
1982-03-23,38.38,38.87,37.62,37.88,6883,0.51678292674291,0.523380728569487,0.506549601460872,0.510050475899464,511180.858208614,0.0,1.0
1982-03-24,38.13,38.38,38.13,38.38,7358,0.513416701321187,0.51678292674291,0.513416701321187,0.51678292674291,546457.758927645,0.0,1.0
1982-03-25,38.13,38.38,38.13,38.13,2358,0.513416701321187,0.51678292674291,0.513416701321187,0.513416701321187,175121.961885212,0.0,1.0
1982-03-26,38.38,38.38,38.13,38.13,9338,0.51678292674291,0.51678292674291,0.513416701321187,0.513416701321187,693506.734556449,0.0,1.0
1982-03-29,38.87,39.12,38.62,38.62,20471,0.523380728569487,0.52674695399121,0.520014503147764,0.520014503147764,1520323.02025113,0.0,1.0
1982-03-30,39.5,39.75,38.87,38.87,13488,0.531863616632229,0.535229842053952,0.523380728569487,0.523380728569487,1001715.44610167,0.0,1.0
1982-03-31,39.75,40.0,39.75,39.75,7358,0.535229842053952,0.538596067475675,0.535229842053952,0.535229842053952,546457.758927645,0.0,1.0
1982-04-01,40.25,40.25,39.75,39.75,5375,0.541962292897398,0.541962292897398,0.535229842053952,0.535229842053952,399185.981820616,0.0,1.0
1982-04-02,40.5,40.5,40.25,40.25,5092,0.545328518319121,0.545328518319121,0.541962292897398,0.541962292897398,378168.375708014,0.0,1.0
1982-04-05,41.25,41.5,41.0,41.0,5942,0.55542719458429,0.558793420006013,0.552060969162567,0.552060969162567,441295.461205228,0.0,1.0
1982-04-06,41.5,41.5,41.25,41.25,4525,0.558793420006013,0.558793420006013,0.55542719458429,0.55542719458429,336058.896323402,0.0,1.0
1982-04-07,41.5,41.75,41.5,41.5,3488,0.558793420006013,0.562159645427736,0.558793420006013,0.558793420006013,259043.852016801,0.0,1.0
1982-04-08,42.12,42.12,41.5,41.5,6225,0.567141659051886,0.567141659051886,0.558793420006013,0.558793420006013,462313.067317829,0.0,1.0
1982-04-12,42.38,42.38,42.12,42.12,1979,0.570642533490478,0.570642533490478,0.567141659051886,0.567141659051886,146974.708469395,0.0,1.0
1982-04-13,42.38,42.63,42.12,42.38,2167,0.570642533490478,0.574008758912201,0.567141659051886,0.570642533490478,160936.934438191,0.0,1.0
1982-04-14,42.63,42.63,42.38,42.38,2638,0.574008758912201,0.574008758912201,0.570642533490478,0.570642533490478,195916.766519588,0.0,1.0
1982-04-15,42.63,43.13,42.63,42.63,18867,0.574008758912201,0.580741209755647,0.574008758912201,0.574008758912201,1401198.49655992,0.0,1.0
1982-04-16,42.88,42.88,42.12,42.63,3679,0.577374984333924,0.577374984333924,0.567141659051886,0.574008758912201,273228.879463822,0.0,1.0
1982-04-19,41.0,42.12,41.0,42.12,3583,0.552060969162567,0.567141659051886,0.552060969162567,0.567141659051886,266099.232160608,0.0,1.0
1982-04-20,41.5,42.0,41.5,41.5,8204,0.558793420006013,0.565525870849459,0.558793420006013,0.558793420006013,609287.775787224,0.0,1.0
1982-04-21,41.0,41.75,40.75,41.5,1696,0.552060969162567,0.562159645427736,0.548694743740844,0.558793420006013,125957.102356793,0.0,1.0
1982-04-22,40.5,41.5,40.25,41.0,8204,0.545328518319121,0.558793420006013,0.541962292897398,0.552060969162567,609287.775787225,0.0,1.0
1982-04-23,41.5,41.5,40.5,40.5,9242,0.558793420006013,0.558793420006013,0.545328518319121,0.545328518319121,686377.087253234,0.0,1.0
1982-04-26,42.0,42.0,41.25,41.5,3204,0.565525870849459,0.565525870849459,0.55542719458429,0.558793420006013,237951.978744791,0.0,1.0
1982-04-27,41.0,42.0,41.0,42.0,17546,0.552060969162567,0.565525870849459,0.552060969162567,0.565525870849459,1303091.57898131,0.0,1.0
1982-04-28,41.0,41.0,40.5,41.0,1696,0.552060969162567,0.552060969162567,0.545328518319121,0.552060969162567,125957.102356793,0.0,1.0
1982-04-29,40.5,41.0,40.5,41.0,4621,0.545328518319121,0.552060969162567,0.545328518319121,0.552060969162567,343188.543626617,0.0,1.0
1982-04-30,39.75,40.25,39.75,40.25,4904,0.535229842053952,0.541962292897398,0.535229842053952,0.541962292897398,364206.149739219,0.0,1.0
1982-05-03,39.5,39.75,39.25,39.75,5754,0.531863616632229,0.535229842053952,0.528497391210506,0.535229842053952,427333.235236432,0.0,1.0
1982-05-04,39.5,39.5,39.12,39.5,3204,0.531863616632229,0.531863616632229,0.52674695399121,0.531863616632229,237951.978744791,0.0,1.0
1982-05-05,39.5,39.75,39.5,39.5,1317,0.531863616632229,0.535229842053952,0.531863616632229,0.531863616632229,97809.848940977,0.0,1.0
1982-05-06,40.75,40.75,39.5,39.5,4525,0.548694743740844,0.548694743740844,0.531863616632229,0.531863616632229,336058.896323402,0.0,1.0
1982-05-07,41.0,41.0,40.75,40.75,10846,0.552060969162567,0.552060969162567,0.548694743740844,0.548694743740844,805501.610944446,0.0,1.0
1982-05-10,40.5,40.75,40.5,40.75,3771,0.545328518319121,0.548694743740844,0.545328518319121,0.548694743740844,280061.458129403,0.0,1.0
1982-05-11,40.5,40.5,40.5,40.5,846,0.545328518319121,0.545328518319121,0.545328518319121,0.545328518319121,62830.0168595797,0.0,1.0
1982-05-12,40.75,41.0,40.5,40.5,6600,0.548694743740844,0.552060969162567,0.545328518319121,0.545328518319121,490163.252096012,0.0,1.0
1982-05-13,40.75,41.25,40.5,40.75,9904,0.548694743740844,0.55542719458429,0.545328518319121,0.548694743740844,735541.946781652,0.0,1.0
1982-05-14,41.5,41.5,40.75,40.75,1792,0.558793420006013,0.558793420006013,0.548694743740844,0.548694743740844,133086.749660008,0.0,1.0
1982-05-17,41.0,41.25,41.0,41.25,1413,0.552060969162567,0.55542719458429,0.552060969162567,0.55542719458429,104939.496244192,0.0,1.0
1982-05-18,40.25,41.0,40.25,41.0,8958,0.541962292897398,0.552060969162567,0.541962292897398,0.552060969162567,665285.213981224,0.0,1.0
1982-05-19,39.75,40.25,39.75,40.25,10471,0.535229842053952,0.541962292897398,0.535229842053952,0.541962292897398,777651.426166264,0.0,1.0
1982-05-20,40.0,40.0,39.75,39.75,3017,0.538596067475675,0.538596067475675,0.535229842053952,0.535229842053952,224064.019935404,0.0,1.0
1982-05-21,39.75,40.0,39.75,40.0,4242,0.535229842053952,0.538596067475675,0.535229842053952,0.538596067475675,315041.2902108,0.0,1.0
1982-05-24,39.25,40.0,39.25,39.75,23300,0.528497391210506,0.538596067475675,0.528497391210506,0.535229842053952,1730424.81421774,0.0,1.0
1982-05-25,39.5,39.75,39.5,39.5,2167,0.531863616632229,0.535229842053952,0.531863616632229,0.531863616632229,160936.934438191,0.0,1.0
1982-05-26,38.87,39.5,38.87,39.5,8771,0.523380728569487,0.531863616632229,0.523380728569487,0.531863616632229,651397.255171837,0.0,1.0
1982-05-27,38.87,38.87,38.87,38.87,1413,0.523380728569487,0.523380728569487,0.523380728569487,0.523380728569487,104939.496244192,0.0,1.0
1982-05-28,38.87,38.87,38.62,38.87,1600,0.523380728569487,0.523380728569487,0.520014503147764,0.523380728569487,118827.455053579,0.0,1.0
1982-06-01,38.62,38.87,38.62,38.87,3204,0.520014503147764,0.523380728569487,0.520014503147764,0.523380728569487,237951.978744791,0.0,1.0
1982-06-02,37.62,38.62,37.62,38.62,12638,0.506549601460872,0.520014503147764,0.506549601460872,0.520014503147764,938588.360604455,0.0,1.0
1982-06-03,38.13,38.13,37.37,37.62,15092,0.513416701321187,0.513416701321187,0.503183376039149,0.506549601460872,1120839.96979288,0.0,1.0
1982-06-04,38.13,38.13,38.13,38.13,14621,0.513416701321187,0.513416701321187,0.513416701321187,0.513416701321187,1085860.13771148,0.0,1.0
1982-06-07,38.38,38.38,37.62,38.13,3583,0.51678292674291,0.51678292674291,0.506549601460872,0.513416701321187,266099.232160608,0.0,1.0
1982-06-08,36.88,38.38,36.88,38.38,10000,0.496585574212572,0.51678292674291,0.496585574212572,0.51678292674291,742671.594084867,0.0,1.0
1982-06-09,36.38,36.88,36.12,36.88,20092,0.489853123369127,0.496585574212572,0.486352248930535,0.496585574212572,1492175.76683531,0.0,1.0
1982-06-10,36.38,36.38,36.12,36.38,10188,0.489853123369127,0.489853123369127,0.486352248930535,0.489853123369127,756633.820053661,0.0,1.0
1982-06-11,39.12,39.12,36.88,36.88,12167,0.52674695399121,0.52674695399121,0.496585574212572,0.496585574212572,903608.528523058,0.0,1.0
1982-06-14,39.5,39.5,39.25,39.25,1696,0.531863616632229,0.531863616632229,0.528497391210506,0.528497391210506,125957.102356793,0.0,1.0
1982-06-15,38.87,39.5,38.38,39.5,3396,0.523380728569487,0.531863616632229,0.51678292674291,0.531863616632229,252211.273351221,0.0,1.0
1982-06-16,38.87,38.87,38.87,38.87,2263,0.523380728569487,0.523380728569487,0.523380728569487,0.523380728569487,168066.581741405,0.0,1.0
1982-06-17,38.13,38.87,38.13,38.87,7075,0.513416701321187,0.523380728569487,0.513416701321187,0.523380728569487,525440.152815043,0.0,1.0
1982-06-18,37.37,38.13,37.37,38.13,3679,0.503183376039149,0.513416701321187,0.503183376039149,0.513416701321187,273228.879463823,0.0,1.0
1982-06-21,37.12,37.62,36.88,37.37,6129,0.499817150617426,0.506549601460872,0.496585574212572,0.503183376039149,455183.420014615,0.0,1.0
1982-06-22,37.37,37.37,37.12,37.12,3204,0.503183376039149,0.503183376039149,0.499817150617426,0.499817150617426,237951.978744791,0.0,1.0
1982-06-23,37.88,37.88,37.12,37.37,3867,0.510050475899464,0.510050475899464,0.499817150617426,0.503183376039149,287191.105432618,0.0,1.0
1982-06-24,38.87,38.87,38.13,38.13,3396,0.523380728569487,0.523380728569487,0.513416701321187,0.513416701321187,252211.273351221,0.0,1.0
1982-06-25,39.12,39.12,38.87,38.87,1792,0.52674695399121,0.52674695399121,0.523380728569487,0.523380728569487,133086.749660008,0.0,1.0
1982-06-28,38.87,38.87,38.62,38.87,4808,0.523380728569487,0.523380728569487,0.520014503147764,0.523380728569487,357076.502436004,0.0,1.0
1982-06-29,38.87,39.12,38.87,38.87,1979,0.523380728569487,0.52674695399121,0.523380728569487,0.523380728569487,146974.708469395,0.0,1.0
1982-06-30,38.87,39.25,38.87,38.87,25471,0.523380728569487,0.528497391210506,0.523380728569487,0.523380728569487,1891658.81729356,0.0,1.0
1982-07-01,38.87,38.87,38.87,38.87,5471,0.523380728569487,0.523380728569487,0.523380728569487,0.523380728569487,406315.629123831,0.0,1.0
1982-07-02,38.87,38.87,38.87,38.87,31600,0.523380728569487,0.523380728569487,0.523380728569487,0.523380728569487,2346842.23730818,0.0,1.0
1982-07-06,37.88,38.38,37.88,38.38,26696,0.510050475899464,0.51678292674291,0.510050475899464,0.51678292674291,1982636.08756896,0.0,1.0
1982-07-07,37.62,38.13,37.62,37.88,11225,0.506549601460872,0.513416701321187,0.506549601460872,0.510050475899464,833648.864360263,0.0,1.0
1982-07-08,37.37,37.37,37.12,37.37,9808,0.503183376039149,0.503183376039149,0.499817150617426,0.503183376039149,728412.299478438,0.0,1.0
1982-07-09,37.88,38.13,37.62,37.62,3488,0.510050475899464,0.513416701321187,0.506549601460872,0.506549601460872,259043.852016802,0.0,1.0
1982-07-12,37.88,38.13,37.62,37.88,1600,0.510050475899464,0.513416701321187,0.506549601460872,0.510050475899464,118827.455053579,0.0,1.0
1982-07-13,37.88,38.13,37.88,37.88,1696,0.510050475899464,0.513416701321187,0.510050475899464,0.510050475899464,125957.102356793,0.0,1.0
1982-07-14,38.38,38.87,38.13,38.13,5279,0.51678292674291,0.523380728569487,0.513416701321187,0.513416701321187,392056.334517401,0.0,1.0
1982-07-15,38.13,38.87,38.13,38.38,28867,0.513416701321187,0.523380728569487,0.513416701321187,0.51678292674291,2143870.09064479,0.0,1.0
1982-07-16,38.13,38.13,38.13,38.13,5375,0.513416701321187,0.513416701321187,0.513416701321187,0.513416701321187,399185.981820616,0.0,1.0
1982-07-19,37.37,37.62,37.12,37.62,21508,0.503183376039149,0.506549601460872,0.499817150617426,0.506549601460872,1597338.06455773,0.0,1.0
1982-07-20,38.13,38.13,37.37,37.37,2263,0.513416701321187,0.513416701321187,0.503183376039149,0.503183376039149,168066.581741405,0.0,1.0
1982-07-21,38.13,38.38,38.13,38.13,7263,0.513416701321187,0.51678292674291,0.513416701321187,0.513416701321187,539402.378783839,0.0,1.0
1982-07-22,38.62,38.87,38.13,38.13,7638,0.520014503147764,0.523380728569487,0.513416701321187,0.513416701321187,567252.563562021,0.0,1.0
1982-07-23,38.62,38.87,38.62,38.62,942,0.520014503147764,0.523380728569487,0.520014503147764,0.520014503147764,69959.6641627945,0.0,1.0
1982-07-26,38.38,38.62,38.38,38.62,7263,0.51678292674291,0.520014503147764,0.51678292674291,0.520014503147764,539402.378783839,0.0,1.0
1982-07-27,38.62,38.62,38.38,38.38,1129,0.520014503147764,0.520014503147764,0.51678292674291,0.51678292674291,83847.6229721815,0.0,1.0
1982-07-28,38.62,38.62,38.38,38.62,1600,0.520014503147764,0.520014503147764,0.51678292674291,0.520014503147764,118827.455053579,0.0,1.0
1982-07-29,38.38,38.62,38.38,38.62,5846,0.51678292674291,0.520014503147764,0.51678292674291,0.520014503147764,434165.813902013,0.0,1.0
1982-07-30,38.87,38.87,38.38,38.38,2075,0.523380728569487,0.523380728569487,0.51678292674291,0.51678292674291,154104.35577261,0.0,1.0
1982-08-02,38.87,38.87,38.38,38.87,2263,0.523380728569487,0.523380728569487,0.51678292674291,0.523380728569487,168066.581741405,0.0,1.0
1982-08-03,39.75,40.0,39.25,39.25,5942,0.535229842053952,0.538596067475675,0.528497391210506,0.528497391210506,441295.461205228,0.0,1.0
1982-08-04,39.25,39.75,39.25,39.75,2075,0.528497391210506,0.535229842053952,0.528497391210506,0.535229842053952,154104.35577261,0.0,1.0
1982-08-05,38.38,39.12,38.38,39.12,4242,0.51678292674291,0.52674695399121,0.51678292674291,0.52674695399121,315041.290210801,0.0,1.0
1982-08-06,39.25,39.25,38.87,38.87,6038,0.528497391210506,0.528497391210506,0.523380728569487,0.523380728569487,448425.108508443,0.0,1.0
1982-08-09,39.75,39.75,39.12,39.25,4054,0.535229842053952,0.535229842053952,0.52674695399121,0.528497391210506,301079.064242005,0.0,1.0
1982-08-10,39.75,40.25,39.5,39.75,5658,0.535229842053952,0.541962292897398,0.531863616632229,0.535229842053952,420203.587933218,0.0,1.0
1982-08-11,39.75,39.75,39.5,39.75,1600,0.535229842053952,0.535229842053952,0.531863616632229,0.535229842053952,118827.455053579,0.0,1.0
1982-08-12,39.5,39.75,39.5,39.75,563,0.531863616632229,0.535229842053952,0.531863616632229,0.535229842053952,41812.410746978,0.0,1.0
1982-08-13,40.25,40.25,39.5,39.5,3958,0.541962292897398,0.541962292897398,0.531863616632229,0.531863616632229,293949.41693879,0.0,1.0
1982-08-16,41.5,41.75,40.5,40.5,10092,0.558793420006013,0.562159645427736,0.545328518319121,0.545328518319121,749504.172750447,0.0,1.0
1982-08-17,42.38,42.38,41.5,41.5,8867,0.570642533490478,0.570642533490478,0.558793420006013,0.558793420006013,658526.902475051,0.0,1.0
1982-08-18,42.12,42.88,42.12,42.38,13679,0.567141659051886,0.577374984333924,0.567141659051886,0.570642533490478,1015900.47354869,0.0,1.0
1982-08-19,41.0,42.12,41.0,42.12,5188,0.552060969162567,0.567141659051886,0.552060969162567,0.567141659051886,385298.023011229,0.0,1.0
1982-08-20,40.25,41.25,40.25,41.0,52733,0.541962292897398,0.55542719458429,0.541962292897398,0.552060969162567,3916330.11708773,0.0,1.0
1982-08-23,41.0,41.5,40.25,40.25,48396,0.552060969162567,0.558793420006013,0.541962292897398,0.541962292897398,3594233.44673312,0.0,1.0
1982-08-24,40.5,41.0,40.25,41.0,109242,0.545328518319121,0.552060969162567,0.541962292897398,0.552060969162567,8113093.0281019,0.0,1.0
1982-08-25,39.75,40.5,39.75,40.5,26321,0.535229842053952,0.545328518319121,0.535229842053952,0.545328518319121,1954785.90279078,0.0,1.0
1982-08-26,40.0,40.25,39.75,39.75,9338,0.538596067475675,0.541962292897398,0.535229842053952,0.535229842053952,693506.734556449,0.0,1.0
1982-08-27,39.5,40.0,39.5,40.0,15279,0.531863616632229,0.538596067475675,0.531863616632229,0.538596067475675,1134727.92860227,0.0,1.0
1982-08-30,39.75,39.75,39.5,39.5,7075,0.535229842053952,0.535229842053952,0.531863616632229,0.531863616632229,525440.152815043,0.0,1.0
1982-08-31,40.0,40.25,39.75,39.75,6792,0.538596067475675,0.541962292897398,0.535229842053952,0.535229842053952,504422.546702442,0.0,1.0
1982-09-01,39.75,40.25,39.5,40.0,5942,0.535229842053952,0.541962292897398,0.531863616632229,0.538596067475675,441295.461205228,0.0,1.0
1982-09-02,40.0,40.0,39.75,39.75,1317,0.538596067475675,0.538596067475675,0.535229842053952,0.535229842053952,97809.848940977,0.0,1.0
1982-09-03,39.5,39.75,39.5,39.75,4808,0.531863616632229,0.535229842053952,0.531863616632229,0.535229842053952,357076.502436004,0.0,1.0
1982-09-07,39.25,39.75,39.25,39.5,2263,0.528497391210506,0.535229842053952,0.528497391210506,0.531863616632229,168066.581741405,0.0,1.0
1982-09-08,40.0,40.0,39.25,39.25,5658,0.538596067475675,0.538596067475675,0.528497391210506,0.528497391210506,420203.587933218,0.0,1.0
1982-09-09,40.0,40.0,39.75,40.0,4621,0.538596067475675,0.538596067475675,0.535229842053952,0.538596067475675,343188.543626617,0.0,1.0
1982-09-10,39.5,39.75,39.5,39.75,43396,0.531863616632229,0.535229842053952,0.531863616632229,0.535229842053952,3222897.64969069,0.0,1.0
1982-09-13,39.25,39.75,39.25,39.5,10279,0.528497391210506,0.535229842053952,0.528497391210506,0.531863616632229,763392.131559835,0.0,1.0
1982-09-14,40.5,40.5,39.5,39.5,7829,0.545328518319121,0.545328518319121,0.531863616632229,0.531863616632229,581437.591009042,0.0,1.0
1982-09-15,40.5,41.0,40.25,40.5,38396,0.545328518319121,0.552060969162567,0.541962292897398,0.545328518319121,2851561.85264825,0.0,1.0
1982-09-16,42.12,42.12,40.75,40.75,11317,0.567141659051886,0.567141659051886,0.548694743740844,0.548694743740844,840481.443025843,0.0,1.0
1982-09-17,42.0,42.12,42.0,42.12,5000,0.565525870849459,0.567141659051886,0.565525870849459,0.567141659051886,371335.797042433,0.0,1.0
1982-09-20,41.25,41.75,41.25,41.75,8679,0.55542719458429,0.562159645427736,0.55542719458429,0.562159645427736,644564.676506256,0.0,1.0
1982-09-21,42.0,42.0,41.25,41.25,15000,0.565525870849459,0.565525870849459,0.55542719458429,0.55542719458429,1114007.3911273,0.0,1.0
1982-09-22,42.12,42.38,42.0,42.0,3867,0.567141659051886,0.570642533490478,0.565525870849459,0.565525870849459,287191.105432618,0.0,1.0
1982-09-23,42.63,42.88,42.12,42.12,13300,0.574008758912201,0.577374984333924,0.567141659051886,0.567141659051886,987753.220132872,0.0,1.0
1982-09-24,42.88,42.88,42.12,42.63,5754,0.577374984333924,0.577374984333924,0.567141659051886,0.574008758912201,427333.235236432,0.0,1.0
1982-09-27,42.88,42.88,42.63,42.88,2450,0.577374984333924,0.577374984333924,0.574008758912201,0.577374984333924,181954.540550792,0.0,1.0
1982-09-28,43.37,43.37,42.88,42.88,5279,0.583972786160501,0.583972786160501,0.577374984333924,0.577374984333924,392056.334517401,0.0,1.0
1982-09-29,43.37,43.62,43.37,43.37,16038,0.583972786160501,0.587339011582224,0.583972786160501,0.583972786160501,1191096.70259331,0.0,1.0
1982-09-30,43.37,43.37,43.13,43.37,2829,0.583972786160501,0.583972786160501,0.580741209755647,0.583972786160501,210101.793966609,0.0,1.0
1982-10-01,43.37,43.62,43.13,43.37,2733,0.583972786160501,0.587339011582224,0.580741209755647,0.583972786160501,202972.146663394,0.0,1.0
1982-10-04,43.87,43.87,43.13,43.37,8679,0.590705237003947,0.590705237003947,0.580741209755647,0.583972786160501,644564.676506255,0.0,1.0
1982-10-05,44.38,44.38,43.37,43.87,5375,0.597572336864262,0.597572336864262,0.583972786160501,0.590705237003947,399185.981820616,0.0,1.0
1982-10-06,46.0,46.25,44.87,44.87,19904,0.619385477597026,0.622751703018749,0.604170138690838,0.604170138690838,1478213.54086652,0.0,1.0
1982-10-07,46.25,46.75,46.0,46.0,24054,0.622751703018749,0.629484153862195,0.619385477597026,0.619385477597026,1786422.25241174,0.0,1.0
1982-10-08,46.5,47.0,46.0,46.25,25375,0.626117928440472,0.632850379283918,0.619385477597026,0.622751703018749,1884529.16999035,0.0,1.0
1982-10-11,47.5,48.0,47.0,47.0,9904,0.639582830127364,0.64631528097081,0.632850379283918,0.632850379283918,735541.946781652,0.0,1.0
1982-10-12,47.0,47.5,46.5,47.5,23583,0.632850379283918,0.639582830127364,0.626117928440472,0.639582830127364,1751442.42033034,0.0,1.0
1982-10-13,48.12,48.37,46.75,47.0,15188,0.647931069173237,0.65129729459496,0.629484153862195,0.632850379283918,1127969.6170961,0.0,1.0
1982-10-14,49.13,50.87,49.13,49.13,23867,0.661530619876998,0.68495954881219,0.661530619876998,0.661530619876998,1772534.29360235,0.0,1.0
1982-10-15,48.88,49.13,48.12,49.13,18300,0.658164394455275,0.661530619876998,0.647931069173237,0.661530619876998,1359089.01717531,0.0,1.0
1982-10-18,49.13,49.62,48.12,48.88,16038,0.661530619876998,0.668128421703575,0.647931069173237,0.658164394455275,1191096.70259331,0.0,1.0
1982-10-19,51.25,51.25,49.13,49.13,26883,0.690076211453209,0.690076211453209,0.661530619876998,0.661530619876998,1996524.04637835,0.0,1.0
1982-10-20,53.75,53.75,50.87,51.25,22263,0.723738465670438,0.723738465670438,0.68495954881219,0.690076211453209,1653409.76991114,0.0,1.0
1982-10-21,54.0,55.13,52.25,53.75,28679,0.727104691092161,0.742320029998349,0.703541113140101,0.723738465670438,2129907.86467599,0.0,1.0
1982-10-22,55.62,55.62,52.75,54.0,30000,0.748917831824926,0.748917831824926,0.710273563983546,0.727104691092161,2228014.7822546,0.0,1.0
1982-10-25,53.0,54.12,52.75,54.12,28679,0.71363978940527,0.728720479294588,0.710273563983546,0.728720479294588,2129907.86467599,0.0,1.0
1982-10-26,51.5,51.75,50.87,51.75,21038,0.693442436874932,0.696808662296655,0.68495954881219,0.696808662296655,1562432.49963574,0.0,1.0
1982-10-27,51.75,52.25,51.25,51.5,6129,0.696808662296655,0.703541113140101,0.690076211453209,0.693442436874932,455183.420014615,0.0,1.0
1982-10-28,51.5,51.75,51.25,51.75,3583,0.693442436874932,0.696808662296655,0.690076211453209,0.696808662296655,266099.232160608,0.0,1.0
1982-10-29,51.5,51.5,50.87,51.5,3300,0.693442436874932,0.693442436874932,0.68495954881219,0.693442436874932,245081.626048006,0.0,1.0
1982-11-01,51.75,51.75,50.87,51.5,11038,0.696808662296655,0.696808662296655,0.68495954881219,0.693442436874932,819760.905550875,0.0,1.0
1982-11-02,52.75,53.25,51.5,51.75,39150,0.710273563983546,0.717006014826992,0.693442436874932,0.696808662296655,2907559.29084226,0.0,1.0
1982-11-03,53.0,53.25,52.75,52.75,20846,0.71363978940527,0.717006014826992,0.710273563983546,0.710273563983546,1548173.20502931,0.0,1.0
1982-11-04,53.0,53.75,53.0,53.0,44054,0.71363978940527,0.723738465670438,0.71363978940527,0.71363978940527,3271765.44058147,0.0,1.0
1982-11-05,53.0,53.0,52.75,53.0,9433,0.71363978940527,0.71363978940527,0.710273563983546,0.71363978940527,700562.114700254,0.0,1.0
1982-11-08,51.75,52.75,51.5,52.75,8583,0.696808662296655,0.710273563983546,0.693442436874932,0.710273563983546,637435.029203041,0.0,1.0
1982-11-09,52.5,52.5,51.5,51.75,16317,0.706907338561824,0.706907338561824,0.693442436874932,0.696808662296655,1211817.24006828,0.0,1.0
1982-11-10,52.25,53.0,52.0,52.5,8867,0.703541113140101,0.71363978940527,0.700174887718378,0.706907338561824,658526.902475051,0.0,1.0
1982-11-11,52.0,52.0,51.25,52.0,6600,0.700174887718378,0.700174887718378,0.690076211453209,0.700174887718378,490163.252096012,0.0,1.0
1982-11-12,51.25,52.0,51.25,52.0,6225,0.690076211453209,0.700174887718378,0.690076211453209,0.700174887718378,462313.067317829,0.0,1.0
1982-11-15,50.38,51.5,49.37,51.25,9242,0.678361746985613,0.693442436874932,0.664762196281852,0.690076211453209,686377.087253233,0.0,1.0
1982-11-16,49.62,49.62,49.13,49.62,17546,0.668128421703575,0.668128421703575,0.661530619876998,0.668128421703575,1303091.57898131,0.0,1.0
1982-11-17,51.5,51.5,49.87,49.87,5092,0.693442436874932,0.693442436874932,0.671494647125298,0.671494647125298,378168.375708014,0.0,1.0
1982-11-18,52.0,52.5,51.75,51.75,19054,0.700174887718378,0.706907338561824,0.696808662296655,0.696808662296655,1415086.4553693,0.0,1.0
1982-11-19,51.5,52.0,51.25,52.0,4338,0.693442436874932,0.700174887718378,0.690076211453209,0.700174887718378,322170.937514015,0.0,1.0
1982-11-22,51.5,51.5,51.25,51.5,3679,0.693442436874932,0.693442436874932,0.690076211453209,0.693442436874932,273228.879463822,0.0,1.0
1982-11-23,50.13,51.5,50.13,51.5,12638,0.67499552156389,0.693442436874932,0.67499552156389,0.693442436874932,938588.360604454,0.0,1.0
1982-11-24,50.13,50.13,49.62,50.13,18867,0.67499552156389,0.67499552156389,0.668128421703575,0.67499552156389,1401198.49655992,0.0,1.0
1982-11-26,50.87,50.87,50.38,50.38,2638,0.68495954881219,0.68495954881219,0.678361746985613,0.678361746985613,195916.766519588,0.0,1.0
1982-11-29,49.37,50.87,49.37,50.87,3017,0.664762196281852,0.68495954881219,0.664762196281852,0.68495954881219,224064.019935404,0.0,1.0
1982-11-30,50.13,50.13,49.62,49.62,27450,0.67499552156389,0.67499552156389,0.668128421703575,0.668128421703575,2038633.52576296,0.0,1.0
1982-12-01,50.13,50.87,50.13,50.13,36600,0.67499552156389,0.68495954881219,0.67499552156389,0.67499552156389,2718178.03435061,0.0,1.0
1982-12-02,49.62,50.38,49.62,50.13,6600,0.668128421703575,0.678361746985613,0.668128421703575,0.67499552156389,490163.252096012,0.0,1.0
1982-12-03,49.62,50.13,49.62,49.62,3396,0.668128421703575,0.67499552156389,0.668128421703575,0.668128421703575,252211.273351221,0.0,1.0
1982-12-06,49.87,49.87,49.37,49.62,1792,0.671494647125298,0.671494647125298,0.664762196281852,0.668128421703575,133086.749660008,0.0,1.0
1982-12-07,50.87,50.87,49.62,49.87,14904,0.68495954881219,0.68495954881219,0.668128421703575,0.671494647125298,1106877.74382408,0.0,1.0
1982-12-08,50.38,50.87,50.13,50.87,1413,0.678361746985613,0.68495954881219,0.67499552156389,0.68495954881219,104939.496244192,0.0,1.0
1982-12-09,49.62,50.13,49.62,50.13,2638,0.668128421703575,0.67499552156389,0.668128421703575,0.67499552156389,195916.766519588,0.0,1.0
1982-12-10,49.62,49.62,49.37,49.62,3300,0.668128421703575,0.668128421703575,0.664762196281852,0.668128421703575,245081.626048006,0.0,1.0
1982-12-13,49.37,49.62,49.37,49.62,563,0.664762196281852,0.668128421703575,0.664762196281852,0.668128421703575,41812.410746978,0.0,1.0
1982-12-14,49.13,49.62,49.13,49.37,6225,0.661530619876998,0.668128421703575,0.661530619876998,0.664762196281852,462313.067317829,0.0,1.0
1982-12-15,48.37,48.88,48.37,48.88,3771,0.65129729459496,0.658164394455275,0.65129729459496,0.658164394455275,280061.458129403,0.0,1.0
1982-12-16,48.0,48.12,48.0,48.12,1600,0.64631528097081,0.647931069173237,0.64631528097081,0.647931069173237,118827.455053579,0.0,1.0
1982-12-17,47.5,48.0,47.0,48.0,20188,0.639582830127364,0.64631528097081,0.632850379283918,0.64631528097081,1499305.41413853,0.0,1.0
1982-12-20,47.0,47.5,47.0,47.5,9242,0.632850379283918,0.639582830127364,0.632850379283918,0.639582830127364,686377.087253234,0.0,1.0
1982-12-21,47.0,47.0,46.5,47.0,8204,0.632850379283918,0.632850379283918,0.626117928440472,0.632850379283918,609287.775787225,0.0,1.0
1982-12-22,47.5,47.5,46.75,47.0,34717,0.639582830127364,0.639582830127364,0.629484153862195,0.632850379283918,2578332.97318443,0.0,1.0
1982-12-23,47.5,47.5,47.5,47.5,3300,0.639582830127364,0.639582830127364,0.639582830127364,0.639582830127364,245081.626048006,0.0,1.0
1982-12-27,48.12,48.12,47.75,47.75,19433,0.647931069173237,0.647931069173237,0.642949055549087,0.642949055549087,1443233.70878512,0.0,1.0
1982-12-28,48.12,48.63,48.12,48.12,1696,0.647931069173237,0.654798169033552,0.647931069173237,0.647931069173237,125957.102356793,0.0,1.0
1982-12-29,49.13,49.13,48.63,48.63,1792,0.661530619876998,0.661530619876998,0.654798169033552,0.654798169033552,133086.749660008,0.0,1.0
1982-12-30,49.37,49.62,48.88,49.13,22829,0.664762196281852,0.668128421703575,0.658164394455275,0.661530619876998,1695444.98213634,0.0,1.0
1982-12-31,49.62,49.62,49.13,49.37,1883,0.668128421703575,0.668128421703575,0.661530619876998,0.664762196281852,139845.06116618,0.0,1.0
1983-01-03,48.88,49.62,48.88,49.62,17829,0.658164394455275,0.668128421703575,0.658164394455275,0.668128421703575,1324109.18509391,0.0,1.0
1983-01-04,48.88,48.88,48.63,48.88,1129,0.658164394455275,0.658164394455275,0.654798169033552,0.658164394455275,83847.6229721814,0.0,1.0
1983-01-05,48.63,48.88,48.63,48.88,6600,0.654798169033552,0.658164394455275,0.654798169033552,0.658164394455275,490163.252096012,0.0,1.0
1983-01-06,49.87,49.87,48.37,48.63,6038,0.671494647125298,0.671494647125298,0.65129729459496,0.654798169033552,448425.108508442,0.0,1.0
1983-01-07,49.37,49.62,49.13,49.62,13867,0.664762196281852,0.668128421703575,0.661530619876998,0.668128421703575,1029862.69951748,0.0,1.0
1983-01-10,49.87,49.87,48.88,49.37,4621,0.671494647125298,0.671494647125298,0.658164394455275,0.664762196281852,343188.543626617,0.0,1.0
1983-01-11,49.37,50.13,49.13,49.87,9054,0.664762196281852,0.67499552156389,0.661530619876998,0.671494647125298,672414.861284438,0.0,1.0
1983-01-12,50.38,50.38,49.37,49.37,6317,0.678361746985613,0.678361746985613,0.664762196281852,0.664762196281852,469145.64598341,0.0,1.0
1983-01-13,51.25,51.25,50.38,50.38,13396,0.690076211453209,0.690076211453209,0.678361746985613,0.678361746985613,994882.867436087,0.0,1.0
1983-01-14,52.25,53.0,51.25,51.25,20279,0.703541113140101,0.71363978940527,0.690076211453209,0.690076211453209,1506063.7256447,0.0,1.0
1983-01-17,52.0,52.25,51.25,52.25,15000,0.700174887718378,0.703541113140101,0.690076211453209,0.703541113140101,1114007.3911273,0.0,1.0
1983-01-18,52.0,52.25,51.75,52.0,2921,0.700174887718378,0.703541113140101,0.696808662296655,0.700174887718378,216934.372632189,0.0,1.0
1983-01-19,50.87,51.75,50.38,51.75,7263,0.68495954881219,0.696808662296655,0.678361746985613,0.696808662296655,539402.378783838,0.0,1.0
1983-01-20,49.87,50.38,49.87,50.38,10846,0.671494647125298,0.678361746985613,0.671494647125298,0.678361746985613,805501.610944446,0.0,1.0
1983-01-21,48.37,49.62,48.37,49.62,9717,0.65129729459496,0.668128421703575,0.65129729459496,0.668128421703575,721653.987972265,0.0,1.0
1983-01-24,48.0,48.12,47.75,48.12,36129,0.64631528097081,0.647931069173237,0.642949055549087,0.647931069173237,2683198.20226922,0.0,1.0
1983-01-25,48.0,48.0,47.25,48.0,17829,0.64631528097081,0.64631528097081,0.636216604705641,0.64631528097081,1324109.18509391,0.0,1.0
1983-01-26,47.5,48.0,47.5,48.0,3867,0.639582830127364,0.64631528097081,0.639582830127364,0.64631528097081,287191.105432618,0.0,1.0
1983-01-27,48.0,48.12,47.5,47.5,26883,0.64631528097081,0.647931069173237,0.639582830127364,0.639582830127364,1996524.04637835,0.0,1.0
1983-01-28,48.12,48.12,47.75,48.0,5846,0.647931069173237,0.647931069173237,0.642949055549087,0.64631528097081,434165.813902013,0.0,1.0
1983-01-31,47.5,48.0,47.25,48.0,8396,0.639582830127364,0.64631528097081,0.636216604705641,0.64631528097081,623547.070393654,0.0,1.0
1983-02-01,48.0,48.0,47.5,47.5,11129,0.64631528097081,0.64631528097081,0.639582830127364,0.639582830127364,826519.217057048,0.0,1.0
1983-02-02,48.0,48.0,47.25,48.0,13771,0.64631528097081,0.64631528097081,0.636216604705641,0.64631528097081,1022733.05221427,0.0,1.0
1983-02-03,48.37,48.88,48.0,48.0,11600,0.65129729459496,0.658164394455275,0.64631528097081,0.64631528097081,861499.049138445,0.0,1.0
1983-02-04,48.88,49.13,48.12,48.37,7546,0.658164394455275,0.661530619876998,0.647931069173237,0.65129729459496,560419.98489644,0.0,1.0
1983-02-07,49.62,49.62,48.63,48.88,6979,0.668128421703575,0.668128421703575,0.654798169033552,0.658164394455275,518310.505511828,0.0,1.0
1983-02-08,49.62,49.87,49.62,49.62,43958,0.668128421703575,0.671494647125298,0.668128421703575,0.668128421703575,3264635.79327826,0.0,1.0
1983-02-09,49.62,49.62,49.62,49.62,1600,0.668128421703575,0.668128421703575,0.668128421703575,0.668128421703575,118827.455053579,0.0,1.0
1983-02-10,49.37,49.87,49.37,49.62,15754,0.664762196281852,0.671494647125298,0.664762196281852,0.668128421703575,1170004.8293213,0.0,1.0
1983-02-11,48.37,49.13,48.37,49.13,10279,0.65129729459496,0.661530619876998,0.65129729459496,0.661530619876998,763392.131559834,0.0,1.0
1983-02-14,48.63,48.63,48.12,48.37,87358,0.654798169033552,0.654798169033552,0.647931069173237,0.65129729459496,6487830.51160658,0.0,1.0
1983-02-15,50.13,50.13,48.63,48.63,18583,0.67499552156389,0.67499552156389,0.654798169033552,0.654798169033552,1380106.62328791,0.0,1.0
1983-02-16,49.87,50.13,49.62,50.13,21508,0.671494647125298,0.67499552156389,0.668128421703575,0.67499552156389,1597338.06455773,0.0,1.0
1983-02-17,49.62,49.62,49.62,49.62,1883,0.668128421703575,0.668128421703575,0.668128421703575,0.668128421703575,139845.06116618,0.0,1.0
1983-02-18,49.13,49.62,49.13,49.62,14808,0.661530619876998,0.668128421703575,0.661530619876998,0.668128421703575,1099748.09652087,0.0,1.0
1983-02-22,48.88,49.62,48.88,49.13,6038,0.658164394455275,0.668128421703575,0.658164394455275,0.661530619876998,448425.108508442,0.0,1.0
1983-02-23,49.37,49.37,48.63,48.88,10092,0.664762196281852,0.664762196281852,0.654798169033552,0.658164394455275,749504.172750447,0.0,1.0
1983-02-24,48.88,49.13,48.63,49.13,2358,0.658164394455275,0.661530619876998,0.654798169033552,0.661530619876998,175121.961885212,0.0,1.0
1983-02-25,49.13,49.13,48.63,48.88,11129,0.661530619876998,0.661530619876998,0.654798169033552,0.658164394455275,826519.217057048,0.0,1.0
1983-02-28,49.13,49.37,48.63,49.13,7167,0.661530619876998,0.664762196281852,0.654798169033552,0.661530619876998,532272.731480624,0.0,1.0
1983-03-01,48.63,49.37,48.63,49.13,11317,0.654798169033552,0.664762196281852,0.654798169033552,0.661530619876998,840481.443025844,0.0,1.0
1983-03-02,49.37,49.62,48.88,48.88,13771,0.664762196281852,0.668128421703575,0.658164394455275,0.658164394455275,1022733.05221427,0.0,1.0
1983-03-03,52.0,52.0,49.62,49.62,26883,0.700174887718378,0.700174887718378,0.668128421703575,0.668128421703575,1996524.04637835,0.0,1.0
1983-03-04,53.25,53.25,52.25,52.25,7263,0.717006014826992,0.717006014826992,0.703541113140101,0.703541113140101,539402.378783839,0.0,1.0
1983-03-07,52.5,53.75,52.5,53.25,36508,0.706907338561824,0.723738465670438,0.706907338561824,0.717006014826992,2711345.45568503,0.0,1.0
1983-03-08,52.0,52.5,52.0,52.5,9150,0.700174887718378,0.706907338561824,0.700174887718378,0.706907338561824,679544.508587653,0.0,1.0
1983-03-09,52.0,52.25,50.87,52.0,9433,0.700174887718378,0.703541113140101,0.68495954881219,0.700174887718378,700562.114700254,0.0,1.0
1983-03-10,52.0,52.0,51.75,52.0,4717,0.700174887718378,0.700174887718378,0.696808662296655,0.700174887718378,350318.190929831,0.0,1.0
1983-03-11,51.5,52.25,51.5,52.0,26979,0.693442436874932,0.703541113140101,0.693442436874932,0.700174887718378,2003653.69368156,0.0,1.0
1983-03-14,52.0,52.0,51.5,51.5,4717,0.700174887718378,0.700174887718378,0.693442436874932,0.693442436874932,350318.190929831,0.0,1.0
1983-03-15,52.25,52.5,52.0,52.0,4433,0.703541113140101,0.706907338561824,0.700174887718378,0.700174887718378,329226.317657821,0.0,1.0
1983-03-16,53.5,53.75,52.5,52.5,26038,0.720372240248715,0.723738465670438,0.706907338561824,0.706907338561824,1933768.29667818,0.0,1.0
1983-03-17,53.75,54.37,53.75,53.75,9242,0.723738465670438,0.732086704716311,0.723738465670438,0.723738465670438,686377.087253234,0.0,1.0
1983-03-18,54.37,54.37,54.12,54.12,6129,0.732086704716311,0.732086704716311,0.728720479294588,0.728720479294588,455183.420014615,0.0,1.0
1983-03-21,54.37,54.37,54.0,54.37,15092,0.732086704716311,0.732086704716311,0.727104691092161,0.732086704716311,1120839.96979288,0.0,1.0
1983-03-22,54.37,54.62,54.12,54.37,1225,0.732086704716311,0.735452930138034,0.728720479294588,0.732086704716311,90977.2702753962,0.0,1.0
1983-03-23,54.88,54.88,54.37,54.37,7829,0.738953804576626,0.738953804576626,0.732086704716311,0.732086704716311,581437.591009042,0.0,1.0
1983-03-24,54.62,54.88,54.62,54.88,3958,0.735452930138034,0.738953804576626,0.735452930138034,0.738953804576626,293949.41693879,0.0,1.0
1983-03-25,55.38,55.87,54.88,54.88,8204,0.745686255420072,0.752284057246649,0.738953804576626,0.738953804576626,609287.775787225,0.0,1.0
1983-03-28,55.13,55.62,54.88,55.38,5754,0.742320029998349,0.748917831824926,0.738953804576626,0.745686255420072,427333.235236432,0.0,1.0
1983-03-29,54.62,54.88,54.62,54.88,3017,0.735452930138034,0.738953804576626,0.735452930138034,0.738953804576626,224064.019935404,0.0,1.0
1983-03-30,54.62,54.88,54.37,54.62,2263,0.735452930138034,0.738953804576626,0.732086704716311,0.735452930138034,168066.581741405,0.0,1.0
1983-03-31,54.88,55.13,54.88,54.88,6413,0.738953804576626,0.742320029998349,0.738953804576626,0.738953804576626,476275.293286625,0.0,1.0
1983-04-04,55.38,55.38,54.88,54.88,5092,0.745686255420072,0.745686255420072,0.738953804576626,0.738953804576626,378168.375708014,0.0,1.0
1983-04-05,54.62,55.62,54.62,55.38,6883,0.735452930138034,0.748917831824926,0.735452930138034,0.745686255420072,511180.858208614,0.0,1.0
1983-04-06,54.12,54.88,54.12,54.62,2829,0.728720479294588,0.738953804576626,0.728720479294588,0.735452930138034,210101.793966609,0.0,1.0
1983-04-07,54.0,54.12,53.75,54.12,2358,0.727104691092161,0.728720479294588,0.723738465670438,0.728720479294588,175121.961885212,0.0,1.0
1983-04-08,54.12,54.12,53.75,54.0,4054,0.728720479294588,0.728720479294588,0.723738465670438,0.727104691092161,301079.064242005,0.0,1.0
1983-04-11,54.12,54.37,54.12,54.12,1317,0.728720479294588,0.732086704716311,0.728720479294588,0.728720479294588,97809.848940977,0.0,1.0
1983-04-12,55.13,55.13,54.37,54.37,8867,0.742320029998349,0.742320029998349,0.732086704716311,0.732086704716311,658526.902475051,0.0,1.0
1983-04-13,55.38,56.38,55.13,55.13,34433,0.745686255420072,0.759151157106964,0.742320029998349,0.742320029998349,2557241.09991242,0.0,1.0
1983-04-14,58.75,59.0,56.12,56.12,39621,0.791062974104898,0.794429199526621,0.755650282668372,0.755650282668372,2942539.12292365,0.0,1.0
1983-04-15,58.75,60.0,58.75,58.75,21129,0.791062974104898,0.807894101213513,0.791062974104898,0.791062974104898,1569190.81114191,0.0,1.0
1983-04-18,56.88,58.5,56.88,58.5,13679,0.76588360795041,0.787696748683175,0.76588360795041,0.787696748683175,1015900.47354869,0.0,1.0
1983-04-19,57.25,57.25,56.88,56.88,16317,0.77086562157456,0.77086562157456,0.76588360795041,0.76588360795041,1211817.24006828,0.0,1.0
1983-04-20,59.5,59.5,57.12,57.25,29338,0.801161650370067,0.801161650370067,0.769115184355264,0.77086562157456,2178849.92272618,0.0,1.0
1983-04-21,60.62,60.62,59.5,59.5,328867,0.816242340259386,0.816242340259386,0.801161650370067,0.801161650370067,24424017.9131908,0.0,1.0
1983-04-22,60.37,60.88,60.12,60.62,7167,0.812876114837663,0.819743214697978,0.80950988941594,0.816242340259386,532272.731480624,0.0,1.0
1983-04-25,58.25,60.37,58.25,60.37,6696,0.784330523261452,0.812876114837663,0.784330523261452,0.812876114837663,497292.899399227,0.0,1.0
1983-04-26,57.75,58.0,57.75,58.0,6038,0.777598072418006,0.780964297839729,0.777598072418006,0.780964297839729,448425.108508442,0.0,1.0
1983-04-27,59.0,59.75,58.0,58.0,263867,0.794429199526621,0.80452787579179,0.780964297839729,0.780964297839729,19596652.5516391,0.0,1.0
1983-04-28,60.37,60.62,59.0,59.0,6883,0.812876114837663,0.816242340259386,0.794429199526621,0.794429199526621,511180.858208613,0.0,1.0
1983-04-29,59.5,60.37,59.5,60.37,6696,0.801161650370067,0.812876114837663,0.801161650370067,0.812876114837663,497292.899399227,0.0,1.0
1983-05-02,58.5,59.5,58.25,59.5,7450,0.787696748683175,0.801161650370067,0.784330523261452,0.801161650370067,553290.337593226,0.0,1.0
1983-05-03,58.5,58.75,58.25,58.5,3204,0.787696748683175,0.791062974104898,0.784330523261452,0.787696748683175,237951.978744791,0.0,1.0
1983-05-04,58.75,58.75,58.25,58.5,2829,0.791062974104898,0.791062974104898,0.784330523261452,0.787696748683175,210101.793966609,0.0,1.0
1983-05-05,58.75,59.0,58.5,58.75,8396,0.791062974104898,0.794429199526621,0.787696748683175,0.791062974104898,623547.070393654,0.0,1.0
1983-05-06,60.12,60.37,59.0,59.0,5942,0.80950988941594,0.812876114837663,0.794429199526621,0.794429199526621,441295.461205227,0.0,1.0
1983-05-09,61.13,61.13,60.12,60.12,6792,0.8231094401197,0.8231094401197,0.80950988941594,0.80950988941594,504422.546702442,0.0,1.0
1983-05-10,61.13,61.63,60.88,61.13,11979,0.8231094401197,0.829841890963146,0.819743214697978,0.8231094401197,889646.302554262,0.0,1.0
1983-05-11,62.88,62.88,61.13,61.13,12358,0.846673018071761,0.846673018071761,0.8231094401197,0.8231094401197,917793.555970079,0.0,1.0
1983-05-12,62.88,63.25,62.88,62.88,15375,0.846673018071761,0.851655031695911,0.846673018071761,0.846673018071761,1141857.57590548,0.0,1.0
1983-05-13,63.5,63.5,63.25,63.25,2921,0.855021257117634,0.855021257117634,0.851655031695911,0.851655031695911,216934.37263219,0.0,1.0
1983-05-16,63.25,63.5,63.13,63.5,5846,0.851655031695911,0.855021257117634,0.850039243493484,0.855021257117634,434165.813902013,0.0,1.0
1983-05-17,63.25,63.5,62.88,63.25,10092,0.851655031695911,0.855021257117634,0.846673018071761,0.851655031695911,749504.172750448,0.0,1.0
1983-05-18,64.0,64.0,63.5,63.5,1883,0.86175370796108,0.86175370796108,0.855021257117634,0.855021257117634,139845.06116618,0.0,1.0
1983-05-19,64.25,64.25,64.0,64.0,3867,0.865119933382803,0.865119933382803,0.86175370796108,0.86175370796108,287191.105432618,0.0,1.0
1983-05-20,64.5,64.5,64.0,64.25,6508,0.868486158804526,0.868486158804526,0.86175370796108,0.865119933382803,483330.673430431,0.0,1.0
1983-05-23,66.0,66.0,64.25,64.5,11883,0.888683511334864,0.888683511334864,0.865119933382803,0.868486158804526,882516.655251047,0.0,1.0
1983-05-24,65.5,66.13,65.5,66.0,9808,0.881951060491418,0.89043394855416,0.881951060491418,0.888683511334864,728412.299478437,0.0,1.0
1983-05-25,65.25,65.75,65.25,65.5,5846,0.878584835069695,0.885317285913141,0.878584835069695,0.881951060491418,434165.813902013,0.0,1.0
1983-05-26,65.0,65.0,64.75,65.0,2921,0.875218609647972,0.875218609647972,0.871852384226249,0.875218609647972,216934.37263219,0.0,1.0
1983-05-27,64.25,65.25,64.0,65.0,2263,0.865119933382803,0.878584835069695,0.86175370796108,0.875218609647972,168066.581741405,0.0,1.0
1983-05-31,62.88,64.25,62.88,64.25,6317,0.846673018071761,0.865119933382803,0.846673018071761,0.865119933382803,469145.64598341,0.0,1.0
1983-06-01,60.12,62.12,59.75,62.12,20375,0.80950988941594,0.836439692789723,0.80452787579179,0.836439692789723,1513193.37294791,0.0,1.0
1983-06-02,61.13,61.13,60.12,60.12,17733,0.8231094401197,0.8231094401197,0.80950988941594,0.80950988941594,1316979.53779069,0.0,1.0
1983-06-03,60.12,61.13,60.12,61.13,9808,0.80950988941594,0.8231094401197,0.80950988941594,0.8231094401197,728412.299478437,0.0,1.0
1983-06-06,60.12,60.12,60.12,60.12,5000,0.80950988941594,0.80950988941594,0.80950988941594,0.80950988941594,371335.797042433,0.0,1.0
1983-06-07,60.88,60.88,60.0,60.12,7921,0.819743214697978,0.819743214697978,0.807894101213513,0.80950988941594,588270.169674622,0.0,1.0
1983-06-08,60.88,61.13,60.62,60.88,9150,0.819743214697978,0.8231094401197,0.816242340259386,0.819743214697978,679544.508587653,0.0,1.0
1983-06-09,60.88,60.88,60.37,60.88,5658,0.819743214697978,0.819743214697978,0.812876114837663,0.819743214697978,420203.587933217,0.0,1.0
1983-06-10,60.88,61.13,60.62,60.88,5846,0.819743214697978,0.8231094401197,0.816242340259386,0.819743214697978,434165.813902013,0.0,1.0
1983-06-13,60.62,60.88,60.62,60.88,9717,0.816242340259386,0.819743214697978,0.816242340259386,0.819743214697978,721653.987972265,0.0,1.0
1983-06-14,60.12,60.37,60.0,60.37,2829,0.80950988941594,0.812876114837663,0.807894101213513,0.812876114837663,210101.793966609,0.0,1.0
1983-06-15,59.5,60.12,59.5,60.12,2829,0.801161650370067,0.80950988941594,0.801161650370067,0.80950988941594,210101.793966609,0.0,1.0
1983-06-16,60.12,60.12,59.5,59.5,4621,0.80950988941594,0.80950988941594,0.801161650370067,0.801161650370067,343188.543626617,0.0,1.0
1983-06-17,59.75,60.12,59.75,60.12,2263,0.80452787579179,0.80950988941594,0.80452787579179,0.80950988941594,168066.581741405,0.0,1.0
1983-06-20,59.5,59.75,59.25,59.75,10279,0.801161650370067,0.80452787579179,0.797795424948344,0.80452787579179,763392.131559834,0.0,1.0
1983-06-21,59.5,59.5,59.25,59.5,5563,0.801161650370067,0.801161650370067,0.797795424948344,0.801161650370067,413148.207789411,0.0,1.0
1983-06-22,60.62,60.62,59.75,59.75,3300,0.816242340259386,0.816242340259386,0.80452787579179,0.80452787579179,245081.626048006,0.0,1.0
1983-06-23,60.12,60.88,60.12,60.62,1600,0.80950988941594,0.819743214697978,0.80950988941594,0.816242340259386,118827.455053579,0.0,1.0
1983-06-24,60.62,60.88,60.12,60.12,1225,0.816242340259386,0.819743214697978,0.80950988941594,0.80950988941594,90977.2702753961,0.0,1.0
1983-06-27,59.5,60.62,59.5,60.62,3867,0.801161650370067,0.816242340259386,0.801161650370067,0.816242340259386,287191.105432618,0.0,1.0
1983-06-28,59.75,60.12,59.5,59.5,5092,0.80452787579179,0.80950988941594,0.801161650370067,0.801161650370067,378168.375708014,0.0,1.0
1983-06-29,59.0,59.75,59.0,59.75,26038,0.794429199526621,0.80452787579179,0.794429199526621,0.80452787579179,1933768.29667817,0.0,1.0
1983-06-30,59.25,59.25,59.0,59.0,1508,0.797795424948344,0.797795424948344,0.794429199526621,0.794429199526621,111994.876387998,0.0,1.0
1983-07-01,59.25,59.25,58.75,59.25,4525,0.797795424948344,0.797795424948344,0.791062974104898,0.797795424948344,336058.896323402,0.0,1.0
1983-07-05,59.5,59.5,59.0,59.25,4525,0.801161650370067,0.801161650370067,0.794429199526621,0.797795424948344,336058.896323402,0.0,1.0
1983-07-06,59.0,59.5,59.0,59.5,8679,0.794429199526621,0.801161650370067,0.794429199526621,0.801161650370067,644564.676506256,0.0,1.0
1983-07-07,58.75,59.5,58.75,59.0,2075,0.791062974104898,0.801161650370067,0.791062974104898,0.794429199526621,154104.35577261,0.0,1.0
1983-07-08,58.75,59.0,58.5,58.75,4054,0.791062974104898,0.794429199526621,0.787696748683175,0.791062974104898,301079.064242005,0.0,1.0
1983-07-11,59.25,59.25,59.0,59.0,2075,0.797795424948344,0.797795424948344,0.794429199526621,0.794429199526621,154104.35577261,0.0,1.0
1983-07-12,59.75,59.75,59.0,59.25,24338,0.80452787579179,0.80452787579179,0.794429199526621,0.797795424948344,1807514.12568375,0.0,1.0
1983-07-13,59.75,60.12,59.75,59.75,4525,0.80452787579179,0.80950988941594,0.80452787579179,0.80452787579179,336058.896323402,0.0,1.0
1983-07-14,61.13,61.13,60.12,60.12,3679,0.8231094401197,0.8231094401197,0.80950988941594,0.80950988941594,273228.879463823,0.0,1.0
1983-07-15,60.37,61.13,60.0,61.13,7075,0.812876114837663,0.8231094401197,0.807894101213513,0.8231094401197,525440.152815043,0.0,1.0
1983-07-18,59.5,59.5,59.5,59.5,1225,0.801161650370067,0.801161650370067,0.801161650370067,0.801161650370067,90977.2702753961,0.0,1.0
1983-07-19,61.13,61.38,59.75,59.75,11696,0.8231094401197,0.826475665541423,0.80452787579179,0.80452787579179,868628.696441661,0.0,1.0
1983-07-20,62.88,62.88,61.38,61.38,15471,0.846673018071761,0.846673018071761,0.826475665541423,0.826475665541423,1148987.2232087,0.0,1.0
1983-07-21,63.5,63.5,63.25,63.25,7921,0.855021257117634,0.855021257117634,0.851655031695911,0.851655031695911,588270.169674623,0.0,1.0
1983-07-22,62.63,63.13,62.37,63.13,11792,0.843306792650038,0.850039243493484,0.839805918211446,0.850039243493484,875758.343744875,0.0,1.0
1983-07-25,62.37,62.88,61.87,62.63,13867,0.839805918211446,0.846673018071761,0.833073467368,0.843306792650038,1029862.69951748,0.0,1.0
1983-07-26,62.88,62.88,62.63,62.63,3771,0.846673018071761,0.846673018071761,0.843306792650038,0.843306792650038,280061.458129403,0.0,1.0
1983-07-27,62.12,62.88,62.12,62.88,17638,0.836439692789723,0.846673018071761,0.836439692789723,0.846673018071761,1309924.15764689,0.0,1.0
1983-07-28,61.63,62.12,61.63,62.12,2733,0.829841890963146,0.836439692789723,0.829841890963146,0.836439692789723,202972.146663394,0.0,1.0
1983-07-29,61.13,62.12,61.13,61.63,11413,0.8231094401197,0.836439692789723,0.8231094401197,0.829841890963146,847611.090329059,0.0,1.0
1983-08-01,60.88,61.38,60.88,61.13,6979,0.819743214697978,0.826475665541423,0.819743214697978,0.8231094401197,518310.505511828,0.0,1.0
1983-08-02,60.37,61.38,60.37,60.88,42829,0.812876114837663,0.826475665541423,0.812876114837663,0.819743214697978,3180788.17030607,0.0,1.0
1983-08-03,58.5,60.12,58.5,60.12,10658,0.787696748683175,0.80950988941594,0.787696748683175,0.80950988941594,791539.384975651,0.0,1.0
1983-08-04,58.25,58.5,58.0,58.5,2638,0.784330523261452,0.787696748683175,0.780964297839729,0.787696748683175,195916.766519588,0.0,1.0
1983-08-05,58.75,59.0,58.5,58.5,4717,0.791062974104898,0.794429199526621,0.787696748683175,0.787696748683175,350318.190929831,0.0,1.0
1983-08-08,58.5,58.5,58.0,58.5,4525,0.787696748683175,0.787696748683175,0.780964297839729,0.787696748683175,336058.896323402,0.0,1.0
1983-08-09,58.0,58.25,58.0,58.25,3958,0.780964297839729,0.784330523261452,0.780964297839729,0.784330523261452,293949.41693879,0.0,1.0
1983-08-10,57.75,58.0,56.88,58.0,4808,0.777598072418006,0.780964297839729,0.76588360795041,0.780964297839729,357076.502436004,0.0,1.0
1983-08-11,57.75,58.0,57.75,57.75,1413,0.777598072418006,0.780964297839729,0.777598072418006,0.777598072418006,104939.496244192,0.0,1.0
1983-08-12,57.75,57.75,57.25,57.75,1225,0.777598072418006,0.777598072418006,0.77086562157456,0.777598072418006,90977.2702753961,0.0,1.0
1983-08-15,57.25,57.75,57.25,57.75,3958,0.77086562157456,0.777598072418006,0.77086562157456,0.777598072418006,293949.41693879,0.0,1.0
1983-08-16,56.63,56.88,56.38,56.88,5471,0.762517382528687,0.76588360795041,0.759151157106964,0.76588360795041,406315.629123831,0.0,1.0
1983-08-17,56.38,56.63,56.12,56.63,8488,0.759151157106964,0.762517382528687,0.755650282668372,0.762517382528687,630379.649059235,0.0,1.0
1983-08-18,56.12,56.38,56.12,56.38,4621,0.755650282668372,0.759151157106964,0.755650282668372,0.759151157106964,343188.543626617,0.0,1.0
1983-08-19,55.38,55.87,55.38,55.87,3679,0.745686255420072,0.752284057246649,0.745686255420072,0.752284057246649,273228.879463822,0.0,1.0
1983-08-22,54.88,55.38,54.88,55.38,14054,0.738953804576626,0.745686255420072,0.738953804576626,0.745686255420072,1043750.65832687,0.0,1.0
1983-08-23,54.37,54.88,54.37,54.88,3867,0.732086704716311,0.738953804576626,0.732086704716311,0.738953804576626,287191.105432618,0.0,1.0
1983-08-24,54.88,54.88,54.37,54.37,10754,0.738953804576626,0.738953804576626,0.732086704716311,0.732086704716311,798669.032278866,0.0,1.0
1983-08-25,54.88,54.88,54.37,54.88,65375,0.738953804576626,0.738953804576626,0.732086704716311,0.738953804576626,4855215.54632982,0.0,1.0
1983-08-26,54.88,54.88,54.88,54.88,375,0.738953804576626,0.738953804576626,0.738953804576626,0.738953804576626,27850.1847781825,0.0,1.0
1983-08-29,54.88,54.88,54.62,54.88,4338,0.738953804576626,0.738953804576626,0.735452930138034,0.738953804576626,322170.937514015,0.0,1.0
1983-08-30,56.12,56.12,54.88,54.88,26883,0.755650282668372,0.755650282668372,0.738953804576626,0.738953804576626,1996524.04637835,0.0,1.0
1983-08-31,56.12,56.12,55.62,56.12,10375,0.755650282668372,0.755650282668372,0.748917831824926,0.755650282668372,770521.778863049,0.0,1.0
1983-09-01,57.5,57.5,56.38,56.38,9621,0.774231846996283,0.774231846996283,0.759151157106964,0.759151157106964,714524.34066905,0.0,1.0
1983-09-02,58.75,58.75,57.25,57.5,8204,0.791062974104898,0.791062974104898,0.77086562157456,0.774231846996283,609287.775787224,0.0,1.0
1983-09-06,59.0,59.25,58.75,58.75,8204,0.794429199526621,0.797795424948344,0.791062974104898,0.791062974104898,609287.775787224,0.0,1.0
1983-09-07,60.88,60.88,60.0,60.0,15279,0.819743214697978,0.819743214697978,0.807894101213513,0.807894101213513,1134727.92860227,0.0,1.0
1983-09-08,60.12,60.37,59.75,60.37,12358,0.80950988941594,0.812876114837663,0.80452787579179,0.812876114837663,917793.555970078,0.0,1.0
1983-09-09,60.88,61.38,60.62,60.62,7733,0.819743214697978,0.826475665541423,0.816242340259386,0.816242340259386,574307.943705827,0.0,1.0
1983-09-12,60.37,61.87,60.12,60.88,16696,0.812876114837663,0.833073467368,0.80950988941594,0.819743214697978,1239964.49348409,0.0,1.0
1983-09-13,60.12,60.37,60.0,60.37,7263,0.80950988941594,0.812876114837663,0.807894101213513,0.812876114837663,539402.378783838,0.0,1.0
1983-09-14,60.37,60.37,59.75,60.12,10942,0.812876114837663,0.812876114837663,0.80452787579179,0.80950988941594,812631.258247661,0.0,1.0
1983-09-15,60.88,60.88,60.37,60.37,9433,0.819743214697978,0.819743214697978,0.812876114837663,0.812876114837663,700562.114700254,0.0,1.0
1983-09-16,60.12,60.88,60.12,60.88,5471,0.80950988941594,0.819743214697978,0.80950988941594,0.819743214697978,406315.62912383,0.0,1.0
1983-09-19,60.0,60.12,59.75,60.12,6317,0.807894101213513,0.80950988941594,0.80452787579179,0.80950988941594,469145.64598341,0.0,1.0
1983-09-20,60.12,60.12,60.0,60.0,7546,0.80950988941594,0.80950988941594,0.807894101213513,0.807894101213513,560419.98489644,0.0,1.0
1983-09-21,60.0,60.12,60.0,60.12,4242,0.807894101213513,0.80950988941594,0.807894101213513,0.80950988941594,315041.2902108,0.0,1.0
1983-09-22,60.37,60.37,60.12,60.12,10658,0.812876114837663,0.812876114837663,0.80950988941594,0.80950988941594,791539.38497565,0.0,1.0
1983-09-23,60.62,60.62,60.12,60.37,7546,0.816242340259386,0.816242340259386,0.80950988941594,0.812876114837663,560419.98489644,0.0,1.0
1983-09-26,61.38,61.63,61.13,61.13,16508,0.826475665541423,0.829841890963146,0.8231094401197,0.8231094401197,1226002.2675153,0.0,1.0
1983-09-27,61.63,61.63,61.13,61.38,7733,0.829841890963146,0.829841890963146,0.8231094401197,0.826475665541423,574307.943705828,0.0,1.0
1983-09-28,61.38,61.63,61.13,61.63,4904,0.826475665541423,0.829841890963146,0.8231094401197,0.829841890963146,364206.149739219,0.0,1.0
1983-09-29,61.87,61.87,61.38,61.38,10471,0.833073467368,0.833073467368,0.826475665541423,0.826475665541423,777651.426166264,0.0,1.0
1983-09-30,61.63,61.87,61.63,61.87,3113,0.829841890963146,0.833073467368,0.829841890963146,0.833073467368,231193.667238619,0.0,1.0
1983-10-03,60.62,61.38,60.62,61.38,7358,0.816242340259386,0.826475665541423,0.816242340259386,0.826475665541423,546457.758927645,0.0,1.0
1983-10-04,61.38,61.63,60.88,60.88,23113,0.826475665541423,0.829841890963146,0.819743214697978,0.819743214697978,1716536.85540835,0.0,1.0
1983-10-05,61.38,61.63,60.62,61.38,109904,0.826475665541423,0.829841890963146,0.816242340259386,0.826475665541423,8162257.88763032,0.0,1.0
1983-10-06,60.88,61.38,60.37,61.38,23771,0.819743214697978,0.826475665541423,0.812876114837663,0.826475665541423,1765404.64629914,0.0,1.0
1983-10-07,60.88,60.88,60.62,60.88,6129,0.819743214697978,0.819743214697978,0.816242340259386,0.819743214697978,455183.420014614,0.0,1.0
1983-10-10,60.88,61.13,60.88,60.88,21225,0.819743214697978,0.8231094401197,0.819743214697978,0.819743214697978,1576320.45844513,0.0,1.0
1983-10-11,60.0,60.76,59.74,60.76,31508,0.807894101213513,0.81812742649555,0.804393226774921,0.81812742649555,2340009.6586426,0.0,1.0
1983-10-12,60.0,60.76,59.74,60.0,22075,0.807894101213513,0.81812742649555,0.804393226774921,0.807894101213513,1639447.54394234,0.0,1.0
1983-10-13,60.76,60.76,59.74,60.0,26408,0.81812742649555,0.81812742649555,0.804393226774921,0.807894101213513,1961247.14565932,0.0,1.0
1983-10-14,60.76,60.76,60.26,60.76,50942,0.81812742649555,0.81812742649555,0.811394975652104,0.81812742649555,3783317.63458713,0.0,1.0
1983-10-17,60.26,60.5,60.0,60.5,64150,0.811394975652104,0.814626552056959,0.807894101213513,0.814626552056959,4764238.27605442,0.0,1.0
1983-10-18,60.0,60.26,60.0,60.26,35842,0.807894101213513,0.811394975652104,0.807894101213513,0.811394975652104,2661883.52751898,0.0,1.0
1983-10-19,58.26,60.26,58.26,60.0,18300,0.784465172278321,0.811394975652104,0.784465172278321,0.807894101213513,1359089.01717531,0.0,1.0
1983-10-20,59.74,59.74,57.76,58.26,20558,0.804393226774921,0.804393226774921,0.777732721434875,0.784465172278321,1526784.26311967,0.0,1.0
1983-10-21,59.5,59.74,59.0,59.74,72258,0.801161650370067,0.804393226774921,0.794429199526621,0.804393226774921,5366396.40453843,0.0,1.0
1983-10-24,58.26,59.24,57.5,59.24,19242,0.784465172278321,0.797660775931475,0.774231846996283,0.797660775931475,1429048.6813381,0.0,1.0
1983-10-25,56.74,58.74,56.24,58.26,23017,0.763998521714245,0.790928325088029,0.757266070870799,0.784465172278321,1709407.20810514,0.0,1.0
1983-10-26,56.24,56.74,55.74,56.74,29433,0.757266070870799,0.763998521714245,0.750533620027353,0.763998521714245,2185905.30286999,0.0,1.0
1983-10-27,55.5,56.0,55.26,56.0,20000,0.747302043622499,0.754034494465945,0.744070467217645,0.754034494465945,1485343.18816973,0.0,1.0
1983-10-28,55.74,56.0,55.5,55.5,26033,0.750533620027353,0.754034494465945,0.747302043622499,0.747302043622499,1933396.96088113,0.0,1.0
1983-10-31,54.76,56.0,54.5,55.74,34900,0.737338016374199,0.754034494465945,0.733837141935607,0.750533620027353,2591923.86335619,0.0,1.0
1983-11-01,55.5,55.74,55.0,55.0,159433,0.747302043622499,0.750533620027353,0.740569592779053,0.740569592779053,11840636.0259733,0.0,1.0
1983-11-02,56.74,56.74,55.5,55.5,57733,0.763998521714245,0.763998521714245,0.747302043622499,0.747302043622499,4287665.91413016,0.0,1.0
1983-11-03,57.26,57.26,56.0,56.74,94717,0.771000270591429,0.771000270591429,0.754034494465945,0.763998521714245,7034362.53769363,0.0,1.0
1983-11-04,59.5,59.5,57.5,57.5,64717,0.801161650370067,0.801161650370067,0.774231846996283,0.774231846996283,4806347.75543903,0.0,1.0
1983-11-07,59.5,59.74,59.0,59.5,36408,0.801161650370067,0.804393226774921,0.794429199526621,0.801161650370067,2703918.73974418,0.0,1.0
1983-11-08,59.74,59.74,59.0,59.5,18108,0.804393226774921,0.804393226774921,0.794429199526621,0.801161650370067,1344829.72256888,0.0,1.0
1983-11-09,58.26,59.74,58.26,59.74,19617,0.784465172278321,0.804393226774921,0.784465172278321,0.804393226774921,1456898.86611628,0.0,1.0
1983-11-10,29.75,29.88,29.25,29.25,18675,0.801161650370067,0.804662524808659,0.787696748683175,0.787696748683175,693469.600976744,0.0,2.0
1983-11-11,30.87,31.12,29.88,29.88,243958,0.831323030148705,0.83805548099215,0.804662524808659,0.804662524808659,9059033.83748779,0.0,1.0
1983-11-14,30.5,31.38,30.5,30.87,30942,0.821359002900405,0.845057229869334,0.821359002900405,0.831323030148705,1148987.2232087,0.0,1.0
1983-11-15,30.87,31.0,30.37,30.5,13458,0.831323030148705,0.834823904587296,0.817858128461813,0.821359002900405,499743.715659706,0.0,1.0
1983-11-16,31.12,31.62,30.63,30.87,17225,0.83805548099215,0.851520382679042,0.824859877338996,0.831323030148705,639625.910405592,0.0,1.0
1983-11-17,30.87,31.12,30.63,31.12,16792,0.831323030148705,0.83805548099215,0.824859877338996,0.83805548099215,623547.070393654,0.0,1.0
1983-11-18,30.87,30.87,30.75,30.87,4775,0.831323030148705,0.831323030148705,0.82809145374385,0.831323030148705,177312.843087762,0.0,1.0
1983-11-21,30.75,31.0,30.5,30.87,10250,0.82809145374385,0.834823904587296,0.821359002900405,0.831323030148705,380619.191968494,0.0,1.0
1983-11-22,31.38,31.62,30.75,30.75,16408,0.845057229869334,0.851520382679042,0.82809145374385,0.82809145374385,609287.775787225,0.0,1.0
1983-11-23,31.38,31.75,30.87,31.38,6600,0.845057229869334,0.855021257117634,0.831323030148705,0.845057229869334,245081.626048006,0.0,1.0
1983-11-25,32.0,32.13,31.38,31.38,15275,0.86175370796108,0.865254582399672,0.845057229869334,0.845057229869334,567215.429982317,0.0,1.0
1983-11-28,31.75,32.0,31.62,32.0,9242,0.855021257117634,0.86175370796108,0.851520382679042,0.86175370796108,343188.543626617,0.0,1.0
1983-11-29,32.62,32.75,31.75,31.75,22075,0.878450186052826,0.881951060491418,0.855021257117634,0.855021257117634,819723.771971171,0.0,1.0
1983-11-30,32.62,32.88,32.62,32.62,28867,0.878450186052826,0.88545193493001,0.878450186052826,0.878450186052826,1071935.04532239,0.0,1.0
1983-12-01,32.62,32.75,32.5,32.62,7225,0.878450186052826,0.881951060491418,0.875218609647972,0.878450186052826,268290.113363158,0.0,1.0
1983-12-02,32.25,32.75,32.25,32.62,14967,0.868486158804526,0.881951060491418,0.868486158804526,0.878450186052826,555778.28743341,0.0,1.0
1983-12-05,32.25,32.5,31.75,32.25,8675,0.868486158804526,0.875218609647972,0.855021257117634,0.868486158804526,322133.803934311,0.0,1.0
1983-12-06,32.5,32.5,32.25,32.25,10250,0.875218609647972,0.875218609647972,0.868486158804526,0.868486158804526,380619.191968494,0.0,1.0
1983-12-07,32.25,32.5,32.25,32.5,5533,0.868486158804526,0.875218609647972,0.868486158804526,0.875218609647972,205460.096503578,0.0,1.0
1983-12-08,32.37,32.62,32.37,32.37,4717,0.87171773520938,0.878450186052826,0.87171773520938,0.87171773520938,175159.095464916,0.0,1.0
1983-12-09,32.5,32.75,31.75,32.37,21508,0.875218609647972,0.881951060491418,0.855021257117634,0.87171773520938,798669.032278866,0.0,1.0
1983-12-12,33.0,33.0,32.5,32.5,8867,0.888683511334864,0.888683511334864,0.875218609647972,0.875218609647972,329263.451237526,0.0,1.0
1983-12-13,32.5,32.88,32.5,32.88,6283,0.875218609647972,0.88545193493001,0.875218609647972,0.88545193493001,233310.281281761,0.0,1.0
1983-12-14,32.25,32.88,32.25,32.5,14400,0.868486158804526,0.88545193493001,0.868486158804526,0.875218609647972,534723.547741104,0.0,1.0
1983-12-15,32.0,32.37,31.75,32.25,13075,0.86175370796108,0.87171773520938,0.855021257117634,0.868486158804526,485521.554632982,0.0,1.0
1983-12-16,31.75,32.25,31.62,32.0,12450,0.855021257117634,0.868486158804526,0.851520382679042,0.86175370796108,462313.06731783,0.0,1.0
1983-12-19,31.38,31.75,31.38,31.75,33958,0.845057229869334,0.855021257117634,0.845057229869334,0.855021257117634,1260982.0995967,0.0,1.0
1983-12-20,32.0,32.0,31.38,31.38,17417,0.86175370796108,0.86175370796108,0.845057229869334,0.845057229869334,646755.557708806,0.0,1.0
1983-12-21,32.25,32.25,31.62,32.0,26975,0.868486158804526,0.868486158804526,0.851520382679042,0.86175370796108,1001678.31252196,0.0,1.0
1983-12-22,32.75,33.12,32.75,32.75,22450,0.881951060491418,0.891915087739718,0.881951060491418,0.881951060491418,833648.864360263,0.0,1.0
1983-12-23,32.37,33.0,32.0,32.75,8925,0.87171773520938,0.888683511334864,0.86175370796108,0.881951060491418,331417.198860372,0.0,1.0
1983-12-27,32.5,32.5,32.25,32.37,5842,0.875218609647972,0.875218609647972,0.868486158804526,0.87171773520938,216934.37263219,0.0,1.0
1983-12-28,32.5,32.75,32.5,32.5,7608,0.875218609647972,0.881951060491418,0.875218609647972,0.875218609647972,282512.274389883,0.0,1.0
1983-12-29,32.5,32.5,32.25,32.5,4025,0.875218609647972,0.875218609647972,0.868486158804526,0.875218609647972,149462.658309579,0.0,1.0
1983-12-30,32.75,32.75,32.25,32.5,56033,0.881951060491418,0.881951060491418,0.868486158804526,0.875218609647972,2080705.87156787,0.0,1.0
1984-01-03,32.25,32.75,32.25,32.75,2892,0.868486158804526,0.881951060491418,0.868486158804526,0.881951060491418,107390.312504672,0.0,1.0
1984-01-04,32.62,32.62,32.0,32.25,22133,0.878450186052826,0.878450186052826,0.86175370796108,0.868486158804526,821877.519594018,0.0,1.0
1984-01-05,33.12,33.12,32.5,32.62,28675,0.891915087739718,0.891915087739718,0.875218609647972,0.878450186052826,1064805.39801918,0.0,1.0
1984-01-06,33.5,33.75,33.12,33.12,20250,0.902148413021756,0.908880863865202,0.891915087739718,0.891915087739718,751954.989010927,0.0,1.0
1984-01-09,33.63,33.75,33.37,33.5,4525,0.905649287460348,0.908880863865202,0.898647538583164,0.902148413021756,168029.448161701,0.0,1.0
1984-01-10,33.37,33.63,33.12,33.63,8358,0.898647538583164,0.905649287460348,0.891915087739718,0.905649287460348,310362.459168066,0.0,1.0
1984-01-11,33.5,33.63,33.37,33.37,128550,0.902148413021756,0.905649287460348,0.898647538583164,0.898647538583164,4773521.67098048,0.0,1.0
1984-01-12,33.75,33.88,33.63,33.63,11942,0.908880863865202,0.912381738303794,0.905649287460348,0.905649287460348,443449.208828074,0.0,1.0
1984-01-13,33.88,34.12,33.75,33.75,37542,0.912381738303794,0.918844891113502,0.908880863865202,0.908880863865202,1394068.8492567,0.0,1.0
1984-01-16,33.25,33.75,33.25,33.75,5342,0.89541596217831,0.908880863865202,0.89541596217831,0.908880863865202,198367.582780068,0.0,1.0
1984-01-17,33.37,33.75,33.25,33.25,30375,0.898647538583164,0.908880863865202,0.89541596217831,0.89541596217831,1127932.48351639,0.0,1.0
1984-01-18,33.5,33.88,33.37,33.37,11883,0.902148413021756,0.912381738303794,0.898647538583164,0.898647538583164,441258.327625523,0.0,1.0
1984-01-19,33.63,33.63,33.37,33.5,11383,0.905649287460348,0.905649287460348,0.898647538583164,0.902148413021756,422691.537773402,0.0,1.0
1984-01-20,33.63,33.63,33.37,33.63,6792,0.905649287460348,0.905649287460348,0.898647538583164,0.905649287460348,252211.273351221,0.0,1.0
1984-01-23,33.75,33.88,33.63,33.63,6792,0.908880863865202,0.912381738303794,0.905649287460348,0.905649287460348,252211.273351221,0.0,1.0
1984-01-24,33.75,34.12,33.75,33.75,31508,0.908880863865202,0.918844891113502,0.908880863865202,0.908880863865202,1170004.8293213,0.0,1.0
1984-01-25,33.88,33.88,33.63,33.75,16600,0.912381738303794,0.912381738303794,0.905649287460348,0.908880863865202,616417.423090439,0.0,1.0
1984-01-26,34.12,34.12,33.75,33.88,47225,0.918844891113502,0.918844891113502,0.908880863865202,0.912381738303794,1753633.30153289,0.0,1.0
1984-01-27,33.88,34.0,33.37,34.0,16850,0.912381738303794,0.915613314708648,0.898647538583164,0.915613314708648,625700.8180165,0.0,1.0
1984-01-30,33.37,33.88,33.37,33.88,26283,0.898647538583164,0.912381738303794,0.898647538583164,0.912381738303794,975981.875366627,0.0,1.0
1984-01-31,32.62,33.75,32.62,33.37,16667,0.878450186052826,0.908880863865202,0.878450186052826,0.898647538583164,618905.372930624,0.0,1.0
1984-02-01,33.12,33.25,33.0,33.0,11000,0.891915087739718,0.89541596217831,0.888683511334864,0.888683511334864,408469.376746677,0.0,1.0
1984-02-02,33.0,33.25,33.0,33.12,10375,0.888683511334864,0.89541596217831,0.888683511334864,0.891915087739718,385260.889431524,0.0,1.0
1984-02-03,32.88,33.12,32.88,33.0,19242,0.88545193493001,0.891915087739718,0.88545193493001,0.888683511334864,714524.34066905,0.0,1.0
1984-02-06,32.62,33.0,32.62,32.88,10375,0.878450186052826,0.888683511334864,0.878450186052826,0.88545193493001,385260.889431525,0.0,1.0
1984-02-07,32.0,32.75,32.0,32.62,80750,0.86175370796108,0.881951060491418,0.86175370796108,0.878450186052826,2998536.56111765,0.0,1.0
1984-02-08,30.87,32.0,30.87,32.0,16475,0.831323030148705,0.86175370796108,0.831323030148705,0.86175370796108,611775.725627408,0.0,1.0
1984-02-09,30.5,30.75,30.12,30.75,93200,0.821359002900405,0.82809145374385,0.811125677618367,0.82809145374385,3460849.62843548,0.0,1.0
1984-02-10,30.0,30.25,30.0,30.25,15717,0.807894101213513,0.814626552056959,0.807894101213513,0.814626552056959,583628.472211592,0.0,1.0
1984-02-13,29.25,30.0,27.87,30.0,33458,0.787696748683175,0.807894101213513,0.750533620027353,0.807894101213513,1242415.30974457,0.0,1.0
1984-02-14,30.0,30.0,28.62,29.25,12700,0.807894101213513,0.807894101213513,0.770730972557691,0.787696748683175,471596.46224389,0.0,1.0
1984-02-15,31.12,31.12,30.12,30.12,5467,0.83805548099215,0.83805548099215,0.811125677618367,0.811125677618367,203009.280243098,0.0,1.0
1984-02-16,31.0,31.38,30.75,31.12,11000,0.834823904587296,0.845057229869334,0.82809145374385,0.83805548099215,408469.376746677,0.0,1.0
1984-02-17,30.5,31.75,30.5,31.0,6033,0.821359002900405,0.855021257117634,0.821359002900405,0.834823904587296,224026.8863557,0.0,1.0
1984-02-21,30.37,30.63,30.12,30.5,9300,0.817858128461813,0.824859877338996,0.811125677618367,0.821359002900405,345342.291249463,0.0,1.0
1984-02-22,30.12,30.37,30.12,30.37,4717,0.811125677618367,0.817858128461813,0.811125677618367,0.817858128461813,175159.095464916,0.0,1.0
1984-02-23,29.75,30.12,29.5,30.12,18742,0.801161650370067,0.811125677618367,0.794429199526621,0.811125677618367,695957.550816928,0.0,1.0
1984-02-24,30.25,30.25,29.75,29.75,34775,0.814626552056959,0.814626552056959,0.801161650370067,0.801161650370067,1291320.23421506,0.0,1.0
1984-02-27,30.12,30.25,29.88,30.25,12450,0.811125677618367,0.814626552056959,0.804662524808659,0.814626552056959,462313.067317829,0.0,1.0
1984-02-28,29.0,30.0,29.0,30.0,12508,0.780964297839729,0.807894101213513,0.780964297839729,0.807894101213513,464466.814940676,0.0,1.0
1984-02-29,29.88,29.88,29.13,29.13,15150,0.804662524808659,0.804662524808659,0.784465172278321,0.784465172278321,562573.732519286,0.0,1.0
1984-03-01,29.25,29.75,29.13,29.75,17542,0.787696748683175,0.801161650370067,0.784465172278321,0.801161650370067,651397.255171836,0.0,1.0
1984-03-02,30.0,30.0,29.5,29.5,6283,0.807894101213513,0.807894101213513,0.794429199526621,0.794429199526621,233310.281281761,0.0,1.0
1984-03-05,29.75,30.0,29.62,30.0,6225,0.801161650370067,0.807894101213513,0.797660775931475,0.807894101213513,231156.533658915,0.0,1.0
1984-03-06,29.75,29.88,29.62,29.75,8358,0.801161650370067,0.804662524808659,0.797660775931475,0.801161650370067,310362.459168066,0.0,1.0
1984-03-07,29.75,30.0,29.75,29.75,2825,0.801161650370067,0.807894101213513,0.801161650370067,0.801161650370067,104902.362664487,0.0,1.0
1984-03-08,30.0,30.12,29.75,29.75,13642,0.807894101213513,0.811125677618367,0.801161650370067,0.801161650370067,506576.294325287,0.0,1.0
1984-03-09,29.75,30.12,29.75,30.0,22133,0.801161650370067,0.811125677618367,0.801161650370067,0.807894101213513,821877.519594017,0.0,1.0
1984-03-12,30.12,30.12,29.62,29.75,3267,0.811125677618367,0.811125677618367,0.797660775931475,0.801161650370067,121315.404893763,0.0,1.0
1984-03-13,30.12,30.37,29.88,30.12,25717,0.811125677618367,0.817858128461813,0.804662524808659,0.811125677618367,954964.269254025,0.0,1.0
1984-03-14,30.0,30.12,29.88,30.12,4333,0.807894101213513,0.811125677618367,0.804662524808659,0.811125677618367,160899.800858486,0.0,1.0
1984-03-15,30.37,30.37,29.88,30.0,9617,0.817858128461813,0.817858128461813,0.804662524808659,0.807894101213513,357113.636015708,0.0,1.0
1984-03-16,30.63,30.75,30.12,30.37,30058,0.824859877338996,0.82809145374385,0.811125677618367,0.817858128461813,1116161.13875015,0.0,1.0
1984-03-19,29.88,30.5,29.88,30.5,22700,0.804662524808659,0.821359002900405,0.804662524808659,0.821359002900405,842932.259286323,0.0,1.0
1984-03-20,30.12,30.12,29.88,29.88,6033,0.811125677618367,0.811125677618367,0.804662524808659,0.804662524808659,224026.8863557,0.0,1.0
1984-03-21,30.0,30.12,30.0,30.12,15533,0.807894101213513,0.811125677618367,0.807894101213513,0.811125677618367,576795.893546011,0.0,1.0
1984-03-22,29.62,30.12,29.62,30.0,26975,0.797660775931475,0.811125677618367,0.797660775931475,0.807894101213513,1001678.31252196,0.0,1.0
1984-03-23,29.75,29.88,29.62,29.62,2075,0.801161650370067,0.804662524808659,0.797660775931475,0.797660775931475,77052.1778863049,0.0,1.0
1984-03-26,29.88,29.88,29.62,29.75,1000,0.804662524808659,0.804662524808659,0.797660775931475,0.801161650370067,37133.5797042433,0.0,1.0
1984-03-27,29.62,29.75,29.62,29.75,7542,0.797660775931475,0.801161650370067,0.797660775931475,0.801161650370067,280061.458129403,0.0,1.0
1984-03-28,29.5,29.62,29.13,29.62,18867,0.794429199526621,0.797660775931475,0.784465172278321,0.797660775931475,700599.248279959,0.0,1.0
1984-03-29,29.25,29.88,29.13,29.5,24025,0.787696748683175,0.804662524808659,0.784465172278321,0.794429199526621,892134.252394446,0.0,1.0
1984-03-30,29.25,29.5,29.25,29.25,8108,0.787696748683175,0.794429199526621,0.787696748683175,0.787696748683175,301079.064242005,0.0,1.0
1984-04-02,29.0,29.5,29.0,29.25,17917,0.780964297839729,0.794429199526621,0.780964297839729,0.787696748683175,665322.347560928,0.0,1.0
1984-04-03,28.62,29.0,28.62,29.0,3458,0.770730972557691,0.780964297839729,0.770730972557691,0.780964297839729,128407.918617273,0.0,1.0
1984-04-04,28.75,28.87,28.38,28.62,15150,0.774231846996283,0.777463423401137,0.764267819747983,0.770730972557691,562573.732519286,0.0,1.0
1984-04-05,28.0,28.75,28.0,28.75,9808,0.754034494465945,0.774231846996283,0.754034494465945,0.774231846996283,364206.149739219,0.0,1.0
1984-04-06,28.13,28.13,27.5,28.0,10942,0.757535368904537,0.757535368904537,0.740569592779053,0.754034494465945,406315.629123831,0.0,1.0
1984-04-09,27.75,28.13,27.5,28.13,13642,0.747302043622499,0.757535368904537,0.740569592779053,0.757535368904537,506576.294325288,0.0,1.0
1984-04-10,28.38,28.38,27.5,27.75,13200,0.764267819747983,0.764267819747983,0.740569592779053,0.747302043622499,490163.252096012,0.0,1.0
1984-04-11,27.87,28.38,27.75,28.38,196850,0.750533620027353,0.764267819747983,0.747302043622499,0.764267819747983,7309745.1647803,0.0,1.0
1984-04-12,28.0,28.13,27.87,27.87,22700,0.754034494465945,0.757535368904537,0.750533620027353,0.750533620027353,842932.259286324,0.0,1.0
1984-04-13,28.0,28.0,27.5,28.0,96283,0.754034494465945,0.754034494465945,0.740569592779053,0.754034494465945,3575332.45466366,0.0,1.0
1984-04-16,28.0,28.0,27.75,28.0,10817,0.754034494465945,0.754034494465945,0.747302043622499,0.754034494465945,401673.9316608,0.0,1.0
1984-04-17,27.87,28.0,27.75,28.0,3958,0.750533620027353,0.754034494465945,0.747302043622499,0.754034494465945,146974.708469395,0.0,1.0
1984-04-18,27.87,28.0,27.63,27.87,15092,0.750533620027353,0.754034494465945,0.744070467217645,0.750533620027353,560419.984896441,0.0,1.0
1984-04-19,27.75,27.87,27.63,27.87,4025,0.747302043622499,0.750533620027353,0.744070467217645,0.750533620027353,149462.658309579,0.0,1.0
1984-04-23,27.63,27.87,27.38,27.75,13583,0.744070467217645,0.750533620027353,0.737338016374199,0.747302043622499,504385.413122737,0.0,1.0
1984-04-24,27.63,27.75,27.38,27.63,66667,0.744070467217645,0.747302043622499,0.737338016374199,0.744070467217645,2475584.35814279,0.0,1.0
1984-04-25,27.87,27.87,27.5,27.63,106100,0.750533620027353,0.750533620027353,0.740569592779053,0.744070467217645,3939872.80662022,0.0,1.0
1984-04-26,28.38,28.38,27.63,27.87,63200,0.764267819747983,0.764267819747983,0.744070467217645,0.750533620027353,2346842.23730818,0.0,1.0
1984-04-27,28.38,28.62,28.38,28.38,10000,0.764267819747983,0.770730972557691,0.764267819747983,0.764267819747983,371335.797042433,0.0,1.0
1984-04-30,28.0,28.38,28.0,28.38,23958,0.754034494465945,0.764267819747983,0.754034494465945,0.764267819747983,889646.302554262,0.0,1.0
1984-05-01,28.62,28.87,28.0,28.0,34717,0.770730972557691,0.777463423401137,0.754034494465945,0.754034494465945,1289166.48659222,0.0,1.0
1984-05-02,29.75,29.88,28.87,28.87,21383,0.801161650370067,0.804662524808659,0.777463423401137,0.777463423401137,794027.334815835,0.0,1.0
1984-05-03,29.88,30.12,29.75,29.75,25717,0.804662524808659,0.811125677618367,0.801161650370067,0.801161650370067,954964.269254025,0.0,1.0
1984-05-04,29.62,30.0,29.5,29.88,38675,0.797660775931475,0.807894101213513,0.794429199526621,0.804662524808659,1436141.19506161,0.0,1.0
1984-05-07,29.62,29.88,29.62,29.62,25467,0.797660775931475,0.804662524808659,0.797660775931475,0.797660775931475,945680.874327965,0.0,1.0
1984-05-08,30.37,30.37,29.62,29.62,19808,0.817858128461813,0.817858128461813,0.797660775931475,0.797660775931475,735541.946781651,0.0,1.0
1984-05-09,30.63,30.87,30.12,30.37,18742,0.824859877338996,0.831323030148705,0.811125677618367,0.817858128461813,695957.550816929,0.0,1.0
1984-05-10,31.38,31.75,30.87,30.87,42133,0.845057229869334,0.855021257117634,0.831323030148705,0.831323030148705,1564549.11367888,0.0,1.0
1984-05-11,31.38,31.75,31.12,31.38,10817,0.845057229869334,0.855021257117634,0.83805548099215,0.845057229869334,401673.9316608,0.0,1.0
1984-05-14,31.0,31.12,30.75,31.12,16975,0.834823904587296,0.83805548099215,0.82809145374385,0.83805548099215,630342.515479531,0.0,1.0
1984-05-15,31.38,31.38,31.0,31.0,15908,0.845057229869334,0.845057229869334,0.834823904587296,0.834823904587296,590720.985935103,0.0,1.0
1984-05-16,30.37,31.38,30.37,31.38,19300,0.817858128461813,0.845057229869334,0.817858128461813,0.845057229869334,716678.088291896,0.0,1.0
1984-05-17,30.0,30.75,29.75,30.37,10433,0.807894101213513,0.82809145374385,0.801161650370067,0.817858128461813,387414.63705437,0.0,1.0
1984-05-18,29.13,29.88,29.13,29.88,26283,0.784465172278321,0.804662524808659,0.784465172278321,0.804662524808659,975981.875366627,0.0,1.0
1984-05-21,28.75,29.25,28.75,29.13,9617,0.774231846996283,0.787696748683175,0.774231846996283,0.784465172278321,357113.636015708,0.0,1.0
1984-05-22,28.62,28.87,28.38,28.75,4208,0.770730972557691,0.777463423401137,0.764267819747983,0.774231846996283,156258.103395456,0.0,1.0
1984-05-23,29.25,29.5,28.38,28.62,8300,0.787696748683175,0.794429199526621,0.764267819747983,0.770730972557691,308208.71154522,0.0,1.0
1984-05-24,27.5,29.37,27.5,29.25,19492,0.740569592779053,0.790928325088029,0.740569592779053,0.787696748683175,723807.735595111,0.0,1.0
1984-05-25,27.75,28.62,27.63,27.63,29808,0.747302043622499,0.770730972557691,0.744070467217645,0.744070467217645,1106877.74382409,0.0,1.0
1984-05-29,27.63,27.87,27.63,27.75,13767,0.744070467217645,0.750533620027353,0.744070467217645,0.747302043622499,511217.991788318,0.0,1.0
1984-05-30,27.12,27.63,26.88,27.63,33458,0.730336267497015,0.744070467217645,0.723873114687307,0.744070467217645,1242415.30974457,0.0,1.0
1984-05-31,27.12,27.25,27.12,27.12,8867,0.730336267497015,0.733837141935607,0.730336267497015,0.730336267497015,329263.451237526,0.0,1.0
1984-06-01,27.12,27.38,27.12,27.12,17542,0.730336267497015,0.737338016374199,0.730336267497015,0.730336267497015,651397.255171837,0.0,1.0
1984-06-04,28.0,28.38,27.38,27.38,14967,0.754034494465945,0.764267819747983,0.737338016374199,0.737338016374199,555778.28743341,0.0,1.0
1984-06-05,28.13,28.38,28.0,28.0,6225,0.757535368904537,0.764267819747983,0.754034494465945,0.754034494465945,231156.533658915,0.0,1.0
1984-06-06,27.63,28.38,27.63,28.13,14208,0.744070467217645,0.764267819747983,0.744070467217645,0.757535368904537,527593.900437889,0.0,1.0
1984-06-07,27.63,27.87,27.63,27.63,4150,0.744070467217645,0.750533620027353,0.744070467217645,0.744070467217645,154104.35577261,0.0,1.0
1984-06-08,27.75,27.87,27.75,27.75,5467,0.747302043622499,0.750533620027353,0.747302043622499,0.747302043622499,203009.280243098,0.0,1.0
1984-06-11,27.5,28.0,27.5,27.75,10817,0.740569592779053,0.754034494465945,0.740569592779053,0.747302043622499,401673.9316608,0.0,1.0
1984-06-12,27.63,27.63,27.5,27.5,71125,0.744070467217645,0.744070467217645,0.740569592779053,0.740569592779053,2641125.85646431,0.0,1.0
1984-06-13,27.5,27.5,27.38,27.5,16033,0.740569592779053,0.740569592779053,0.737338016374199,0.740569592779053,595362.683398134,0.0,1.0
1984-06-14,27.5,27.5,27.12,27.5,6475,0.740569592779053,0.740569592779053,0.730336267497015,0.740569592779053,240439.928584976,0.0,1.0
1984-06-15,27.25,27.38,27.12,27.38,9117,0.733837141935607,0.737338016374199,0.730336267497015,0.737338016374199,338546.846163587,0.0,1.0
1984-06-18,27.5,27.63,27.25,27.25,26100,0.740569592779053,0.744070467217645,0.733837141935607,0.733837141935607,969186.430280751,0.0,1.0
1984-06-19,28.13,28.38,27.63,27.63,22133,0.757535368904537,0.764267819747983,0.744070467217645,0.744070467217645,821877.519594018,0.0,1.0
1984-06-20,28.13,28.38,27.87,28.13,6408,0.757535368904537,0.764267819747983,0.750533620027353,0.757535368904537,237951.978744791,0.0,1.0
1984-06-21,28.62,28.62,28.13,28.13,65908,0.770730972557691,0.770730972557691,0.757535368904537,0.757535368904537,2447399.97114727,0.0,1.0
1984-06-22,28.38,28.38,27.87,28.38,7733,0.764267819747983,0.764267819747983,0.750533620027353,0.764267819747983,287153.971852914,0.0,1.0
1984-06-25,28.38,28.62,28.38,28.38,4400,0.764267819747983,0.770730972557691,0.764267819747983,0.764267819747983,163387.750698671,0.0,1.0
1984-06-26,27.63,28.38,27.63,28.38,10375,0.744070467217645,0.764267819747983,0.744070467217645,0.764267819747983,385260.889431525,0.0,1.0
1984-06-27,27.0,27.5,27.0,27.5,8483,0.727104691092161,0.740569592779053,0.727104691092161,0.740569592779053,315004.156631096,0.0,1.0
1984-06-28,27.0,27.12,27.0,27.0,14150,0.727104691092161,0.730336267497015,0.727104691092161,0.727104691092161,525440.152815043,0.0,1.0
1984-06-29,27.0,27.12,27.0,27.0,20250,0.727104691092161,0.730336267497015,0.727104691092161,0.727104691092161,751954.989010928,0.0,1.0
1984-07-02,27.0,27.12,27.0,27.0,19617,0.727104691092161,0.730336267497015,0.727104691092161,0.727104691092161,728449.433058142,0.0,1.0
1984-07-03,27.12,27.38,27.12,27.12,14400,0.730336267497015,0.737338016374199,0.730336267497015,0.730336267497015,534723.547741104,0.0,1.0
1984-07-05,27.25,27.25,27.12,27.12,22325,0.733837141935607,0.733837141935607,0.730336267497015,0.730336267497015,829007.166897233,0.0,1.0
1984-07-06,27.25,27.25,27.12,27.25,11508,0.733837141935607,0.733837141935607,0.730336267497015,0.733837141935607,427333.235236432,0.0,1.0
1984-07-09,27.12,27.25,27.12,27.25,3583,0.730336267497015,0.733837141935607,0.730336267497015,0.733837141935607,133049.616080304,0.0,1.0
1984-07-10,27.25,27.25,27.0,27.12,12325,0.733837141935607,0.733837141935607,0.727104691092161,0.730336267497015,457671.369854799,0.0,1.0
1984-07-11,27.25,27.38,27.12,27.25,7983,0.733837141935607,0.737338016374199,0.730336267497015,0.733837141935607,296437.366778975,0.0,1.0
1984-07-12,28.13,28.13,27.25,27.25,6225,0.757535368904537,0.757535368904537,0.733837141935607,0.733837141935607,231156.533658915,0.0,1.0
1984-07-13,27.63,28.13,27.63,28.13,6667,0.744070467217645,0.757535368904537,0.744070467217645,0.757535368904537,247569.57588819,0.0,1.0
1984-07-16,27.12,27.5,27.12,27.5,6792,0.730336267497015,0.740569592779053,0.730336267497015,0.740569592779053,252211.273351221,0.0,1.0
1984-07-17,27.63,27.63,26.75,27.12,7167,0.744070467217645,0.744070467217645,0.720372240248715,0.730336267497015,266136.365740312,0.0,1.0
1984-07-18,27.38,27.63,27.38,27.63,35092,0.737338016374199,0.744070467217645,0.737338016374199,0.744070467217645,1303091.57898131,0.0,1.0
1984-07-19,27.38,27.63,27.38,27.38,7917,0.737338016374199,0.744070467217645,0.737338016374199,0.737338016374199,293986.550518495,0.0,1.0
1984-07-20,27.63,27.63,27.25,27.38,2892,0.744070467217645,0.744070467217645,0.733837141935607,0.737338016374199,107390.312504672,0.0,1.0
1984-07-23,27.12,27.38,27.12,27.38,8483,0.730336267497015,0.737338016374199,0.730336267497015,0.737338016374199,315004.156631096,0.0,1.0
1984-07-24,27.38,27.5,27.25,27.25,10750,0.737338016374199,0.740569592779053,0.733837141935607,0.733837141935607,399185.981820616,0.0,1.0
1984-07-25,27.12,27.38,27.12,27.38,3833,0.730336267497015,0.737338016374199,0.730336267497015,0.737338016374199,142333.011006365,0.0,1.0
1984-07-26,26.88,27.12,26.88,27.12,19492,0.723873114687307,0.730336267497015,0.723873114687307,0.730336267497015,723807.735595111,0.0,1.0
1984-07-27,26.63,26.88,26.25,26.88,28175,0.717140663843861,0.723873114687307,0.706907338561824,0.723873114687307,1046238.60816706,0.0,1.0
1984-07-30,26.5,27.25,26.5,26.63,21883,0.71363978940527,0.733837141935607,0.71363978940527,0.717140663843861,812594.124667956,0.0,1.0
1984-07-31,26.75,27.12,26.75,26.75,29050,0.720372240248715,0.730336267497015,0.720372240248715,0.720372240248715,1078730.49040827,0.0,1.0
1984-08-01,26.75,27.12,26.5,26.75,46600,0.720372240248715,0.730336267497015,0.71363978940527,0.720372240248715,1730424.81421774,0.0,1.0
1984-08-02,27.25,27.38,26.88,26.88,27917,0.733837141935607,0.737338016374199,0.723873114687307,0.723873114687307,1036658.14460336,0.0,1.0
1984-08-03,28.0,28.0,27.63,27.63,25717,0.754034494465945,0.754034494465945,0.744070467217645,0.744070467217645,954964.269254026,0.0,1.0
1984-08-06,29.25,29.75,28.13,28.13,82508,0.787696748683175,0.801161650370067,0.757535368904537,0.757535368904537,3063817.39423771,0.0,1.0
1984-08-07,28.87,29.13,28.87,29.13,34967,0.777463423401137,0.784465172278321,0.777463423401137,0.784465172278321,1298449.88151828,0.0,1.0
1984-08-08,28.0,28.87,28.0,28.87,34025,0.754034494465945,0.777463423401137,0.754034494465945,0.777463423401137,1263470.04943688,0.0,1.0
1984-08-09,29.0,29.13,27.63,28.0,32450,0.780964297839729,0.784465172278321,0.744070467217645,0.754034494465945,1204984.6614027,0.0,1.0
1984-08-10,29.25,29.62,29.13,29.13,21508,0.787696748683175,0.797660775931475,0.784465172278321,0.784465172278321,798669.032278865,0.0,1.0
1984-08-13,29.25,29.25,29.0,29.25,11692,0.787696748683175,0.787696748683175,0.780964297839729,0.787696748683175,434165.813902013,0.0,1.0
1984-08-14,29.13,29.62,29.0,29.25,15342,0.784465172278321,0.797660775931475,0.780964297839729,0.787696748683175,569703.379822501,0.0,1.0
1984-08-15,29.25,29.5,28.87,29.13,11758,0.787696748683175,0.794429199526621,0.777463423401137,0.784465172278321,436616.630162493,0.0,1.0
1984-08-16,29.62,29.62,29.25,29.25,46792,0.797660775931475,0.797660775931475,0.787696748683175,0.787696748683175,1737554.46152095,0.0,1.0
1984-08-17,29.75,29.75,29.62,29.62,11942,0.801161650370067,0.801161650370067,0.797660775931475,0.797660775931475,443449.208828074,0.0,1.0
1984-08-20,29.37,29.5,29.37,29.5,57042,0.790928325088029,0.794429199526621,0.790928325088029,0.794429199526621,2118173.65348945,0.0,1.0
1984-08-21,30.12,30.12,29.62,29.62,102075,0.811125677618367,0.811125677618367,0.797660775931475,0.797660775931475,3790410.14831064,0.0,1.0
1984-08-22,29.62,29.88,29.62,29.88,25908,0.797660775931475,0.804662524808659,0.797660775931475,0.804662524808659,962056.782977536,0.0,1.0
1984-08-23,29.75,30.0,29.62,29.62,29683,0.801161650370067,0.807894101213513,0.797660775931475,0.797660775931475,1102236.04636105,0.0,1.0
1984-08-24,30.12,30.12,29.75,29.75,29242,0.811125677618367,0.811125677618367,0.801161650370067,0.801161650370067,1085860.13771148,0.0,1.0
1984-08-27,29.62,30.12,29.62,30.12,4333,0.797660775931475,0.811125677618367,0.797660775931475,0.811125677618367,160899.800858486,0.0,1.0
1984-08-28,29.37,29.75,29.13,29.62,84583,0.790928325088029,0.801161650370067,0.784465172278321,0.797660775931475,3140869.57212401,0.0,1.0
1984-08-29,29.88,30.0,29.37,29.37,48550,0.804662524808659,0.807894101213513,0.790928325088029,0.790928325088029,1802835.29464101,0.0,1.0
1984-08-30,30.0,30.12,29.75,29.88,31883,0.807894101213513,0.811125677618367,0.801161650370067,0.804662524808659,1183929.92171039,0.0,1.0
1984-08-31,29.88,30.12,29.88,30.0,19492,0.804662524808659,0.811125677618367,0.804662524808659,0.807894101213513,723807.735595111,0.0,1.0
1984-09-04,29.75,29.88,29.5,29.88,13958,0.801161650370067,0.804662524808659,0.794429199526621,0.804662524808659,518310.505511828,0.0,1.0
1984-09-05,29.62,29.75,29.5,29.75,9433,0.797660775931475,0.801161650370067,0.794429199526621,0.801161650370067,350281.057350127,0.0,1.0
1984-09-06,29.62,29.75,29.25,29.62,64900,0.797660775931475,0.801161650370067,0.787696748683175,0.797660775931475,2409969.32280539,0.0,1.0
1984-09-07,29.25,29.88,29.25,29.62,28483,0.787696748683175,0.804662524808659,0.787696748683175,0.797660775931475,1057675.75071596,0.0,1.0
1984-09-10,29.5,29.5,29.13,29.25,5717,0.794429199526621,0.794429199526621,0.784465172278321,0.787696748683175,212292.675169159,0.0,1.0
1984-09-11,29.37,29.62,29.37,29.5,20558,0.790928325088029,0.797660775931475,0.790928325088029,0.794429199526621,763392.131559834,0.0,1.0
1984-09-12,29.25,29.25,29.0,29.25,10942,0.787696748683175,0.787696748683175,0.780964297839729,0.787696748683175,406315.62912383,0.0,1.0
1984-09-13,30.0,30.0,28.62,29.25,96283,0.807894101213513,0.807894101213513,0.770730972557691,0.787696748683175,3575332.45466366,0.0,1.0
1984-09-14,30.37,31.12,30.37,30.37,57542,0.817858128461813,0.83805548099215,0.817858128461813,0.817858128461813,2136740.44334157,0.0,1.0
1984-09-17,30.87,31.0,30.37,30.37,22075,0.831323030148705,0.834823904587296,0.817858128461813,0.817858128461813,819723.771971171,0.0,1.0
1984-09-18,31.38,31.38,31.0,31.0,18675,0.845057229869334,0.845057229869334,0.834823904587296,0.834823904587296,693469.600976744,0.0,1.0
1984-09-19,31.38,31.75,31.12,31.38,13767,0.845057229869334,0.855021257117634,0.83805548099215,0.845057229869334,511217.991788318,0.0,1.0
1984-09-20,31.38,31.75,31.38,31.38,28358,0.845057229869334,0.855021257117634,0.845057229869334,0.845057229869334,1053034.05325293,0.0,1.0
1984-09-21,31.38,31.75,31.38,31.38,9867,0.845057229869334,0.855021257117634,0.845057229869334,0.845057229869334,366397.030941769,0.0,1.0
1984-09-24,31.38,31.75,31.38,31.38,7792,0.845057229869334,0.855021257117634,0.845057229869334,0.845057229869334,289344.853055464,0.0,1.0
1984-09-25,31.38,32.0,31.12,31.38,48550,0.845057229869334,0.86175370796108,0.83805548099215,0.845057229869334,1802835.29464101,0.0,1.0
1984-09-26,32.13,32.37,31.62,31.62,44333,0.865254582399672,0.87171773520938,0.851520382679042,0.851520382679042,1646242.98902822,0.0,1.0
1984-09-27,32.62,32.75,32.13,32.13,29050,0.878450186052826,0.881951060491418,0.865254582399672,0.865254582399672,1078730.49040827,0.0,1.0
1984-09-28,32.5,32.88,32.5,32.62,48867,0.875218609647972,0.88545193493001,0.875218609647972,0.878450186052826,1814606.63940726,0.0,1.0
1984-10-01,31.75,32.37,31.75,32.37,81125,0.855021257117634,0.87171773520938,0.855021257117634,0.87171773520938,3012461.65350674,0.0,1.0
1984-10-02,31.75,32.5,31.38,31.75,128175,0.855021257117634,0.875218609647972,0.845057229869334,0.855021257117634,4759596.57859139,0.0,1.0
1984-10-03,30.63,31.38,30.5,31.38,63392,0.824859877338996,0.845057229869334,0.821359002900405,0.845057229869334,2353971.88461139,0.0,1.0
1984-10-04,30.75,30.87,30.37,30.63,12892,0.82809145374385,0.831323030148705,0.817858128461813,0.824859877338996,478726.109547105,0.0,1.0
1984-10-05,30.5,30.87,30.5,30.75,17983,0.821359002900405,0.831323030148705,0.821359002900405,0.82809145374385,667773.163821407,0.0,1.0
1984-10-08,30.5,30.5,30.5,30.5,16408,0.821359002900405,0.821359002900405,0.821359002900405,0.821359002900405,609287.775787224,0.0,1.0
1984-10-09,30.75,31.12,30.5,30.5,66600,0.82809145374385,0.83805548099215,0.821359002900405,0.821359002900405,2473096.40830261,0.0,1.0
1984-10-10,30.63,30.63,30.12,30.63,9808,0.824859877338996,0.824859877338996,0.811125677618367,0.824859877338996,364206.149739219,0.0,1.0
1984-10-11,31.38,31.38,30.5,30.63,140750,0.845057229869334,0.845057229869334,0.821359002900405,0.824859877338996,5226551.34337225,0.0,1.0
1984-10-12,32.62,32.88,31.75,31.75,52258,0.878450186052826,0.88545193493001,0.855021257117634,0.855021257117634,1940526.60818435,0.0,1.0
1984-10-15,32.0,32.5,32.0,32.5,10250,0.86175370796108,0.875218609647972,0.86175370796108,0.875218609647972,380619.191968494,0.0,1.0
1984-10-16,31.75,32.62,31.75,32.0,101383,0.855021257117634,0.878450186052826,0.855021257117634,0.86175370796108,3764713.7111553,0.0,1.0
1984-10-17,31.62,32.13,31.38,31.75,8483,0.851520382679042,0.865254582399672,0.845057229869334,0.855021257117634,315004.156631096,0.0,1.0
1984-10-18,33.37,33.37,31.62,31.62,43583,0.898647538583164,0.898647538583164,0.851520382679042,0.851520382679042,1618392.80425004,0.0,1.0
1984-10-19,33.75,34.38,33.63,33.63,49433,0.908880863865202,0.925846639990686,0.905649287460348,0.905649287460348,1835624.24551986,0.0,1.0
1984-10-22,33.12,33.88,33.12,33.75,26600,0.891915087739718,0.912381738303794,0.891915087739718,0.908880863865202,987753.220132873,0.0,1.0
1984-10-23,33.25,33.5,33.12,33.12,57733,0.89541596217831,0.902148413021756,0.891915087739718,0.891915087739718,2143832.95706508,0.0,1.0
1984-10-24,33.75,33.88,33.25,33.25,63200,0.908880863865202,0.912381738303794,0.89541596217831,0.89541596217831,2346842.23730818,0.0,1.0
1984-10-25,33.63,33.63,33.37,33.63,37358,0.905649287460348,0.905649287460348,0.898647538583164,0.905649287460348,1387236.27059112,0.0,1.0
1984-10-26,32.88,33.37,32.75,33.37,11192,0.88545193493001,0.898647538583164,0.881951060491418,0.898647538583164,415599.024049891,0.0,1.0
1984-10-29,32.88,33.12,32.88,32.88,19617,0.88545193493001,0.891915087739718,0.88545193493001,0.88545193493001,728449.433058141,0.0,1.0
1984-10-30,32.25,32.75,32.25,32.75,32450,0.868486158804526,0.881951060491418,0.868486158804526,0.881951060491418,1204984.6614027,0.0,1.0
1984-10-31,32.13,32.5,32.0,32.25,9242,0.865254582399672,0.875218609647972,0.86175370796108,0.868486158804526,343188.543626617,0.0,1.0
1984-11-01,32.5,32.75,32.0,32.13,73267,0.875218609647972,0.881951060491418,0.86175370796108,0.865254582399672,2720665.9841908,0.0,1.0
1984-11-02,33.0,33.0,32.62,32.62,26408,0.888683511334864,0.888683511334864,0.878450186052826,0.878450186052826,980623.572829658,0.0,1.0
1984-11-05,33.12,33.12,32.62,33.0,17042,0.891915087739718,0.891915087739718,0.878450186052826,0.888683511334864,632830.465319715,0.0,1.0
1984-11-06,33.5,33.63,33.12,33.12,42700,0.902148413021756,0.905649287460348,0.891915087739718,0.891915087739718,1585603.85337119,0.0,1.0
1984-11-07,33.75,33.88,33.37,33.5,46100,0.908880863865202,0.912381738303794,0.898647538583164,0.902148413021756,1711858.02436562,0.0,1.0
1984-11-08,33.37,33.75,33.37,33.75,13458,0.898647538583164,0.908880863865202,0.898647538583164,0.908880863865202,499743.715659707,0.0,1.0
1984-11-09,33.5,34.0,33.5,33.5,14900,0.902148413021756,0.915613314708648,0.902148413021756,0.902148413021756,553290.337593226,0.0,1.0
1984-11-12,33.63,33.63,33.37,33.5,8925,0.905649287460348,0.905649287460348,0.898647538583164,0.902148413021756,331417.198860372,0.0,1.0
1984-11-13,33.37,33.75,33.37,33.63,22258,0.898647538583164,0.908880863865202,0.898647538583164,0.905649287460348,826519.217057048,0.0,1.0
1984-11-14,33.12,33.5,33.12,33.37,11383,0.891915087739718,0.902148413021756,0.891915087739718,0.898647538583164,422691.537773402,0.0,1.0
1984-11-15,33.37,33.37,33.12,33.12,19117,0.898647538583164,0.898647538583164,0.891915087739718,0.891915087739718,709882.64320602,0.0,1.0
1984-11-16,33.25,33.5,33.12,33.37,47358,0.89541596217831,0.902148413021756,0.891915087739718,0.898647538583164,1758572.06763356,0.0,1.0
1984-11-19,32.62,33.25,32.62,33.25,38925,0.878450186052826,0.89541596217831,0.878450186052826,0.89541596217831,1445424.58998767,0.0,1.0
1984-11-20,32.88,33.12,32.62,32.62,19300,0.88545193493001,0.891915087739718,0.878450186052826,0.878450186052826,716678.088291896,0.0,1.0
1984-11-21,32.75,33.0,32.5,32.88,37792,0.881951060491418,0.888683511334864,0.875218609647972,0.88545193493001,1403352.24418276,0.0,1.0
1984-11-23,32.5,32.75,32.5,32.75,32258,0.875218609647972,0.881951060491418,0.875218609647972,0.881951060491418,1197855.01409948,0.0,1.0
1984-11-26,32.5,32.62,32.5,32.5,15150,0.875218609647972,0.878450186052826,0.875218609647972,0.875218609647972,562573.732519286,0.0,1.0
1984-11-27,32.75,32.75,32.5,32.5,7542,0.881951060491418,0.881951060491418,0.875218609647972,0.875218609647972,280061.458129403,0.0,1.0
1984-11-28,32.62,32.88,32.5,32.75,190433,0.878450186052826,0.88545193493001,0.875218609647972,0.881951060491418,7071458.98381817,0.0,1.0
1984-11-29,32.0,32.75,31.75,32.62,115092,0.86175370796108,0.881951060491418,0.855021257117634,0.878450186052826,4273777.95532077,0.0,1.0
1984-11-30,31.62,32.25,31.62,32.0,13642,0.851520382679042,0.868486158804526,0.851520382679042,0.86175370796108,506576.294325288,0.0,1.0
1984-12-03,31.75,31.75,31.62,31.62,15467,0.855021257117634,0.855021257117634,0.851520382679042,0.851520382679042,574345.077285532,0.0,1.0
1984-12-04,31.75,32.13,31.75,31.75,39308,0.855021257117634,0.865254582399672,0.855021257117634,0.855021257117634,1459646.7510144,0.0,1.0
1984-12-05,32.0,32.13,31.75,31.75,60625,0.86175370796108,0.865254582399672,0.855021257117634,0.855021257117634,2251223.26956975,0.0,1.0
1984-12-06,31.75,31.75,31.75,31.75,14150,0.855021257117634,0.855021257117634,0.855021257117634,0.855021257117634,525440.152815043,0.0,1.0
1984-12-07,31.75,32.0,31.75,31.75,19808,0.855021257117634,0.86175370796108,0.855021257117634,0.855021257117634,735541.946781652,0.0,1.0
1984-12-10,31.62,31.75,31.38,31.75,100750,0.851520382679042,0.855021257117634,0.845057229869334,0.855021257117634,3741208.15520252,0.0,1.0
1984-12-11,32.0,32.0,31.62,31.62,30000,0.86175370796108,0.86175370796108,0.851520382679042,0.851520382679042,1114007.3911273,0.0,1.0
1984-12-12,32.5,32.5,32.13,32.13,19617,0.875218609647972,0.875218609647972,0.865254582399672,0.865254582399672,728449.433058141,0.0,1.0
1984-12-13,32.37,32.75,32.37,32.5,20433,0.87171773520938,0.881951060491418,0.87171773520938,0.875218609647972,758750.434096804,0.0,1.0
1984-12-14,32.88,33.0,32.13,32.37,38175,0.88545193493001,0.888683511334864,0.865254582399672,0.87171773520938,1417574.40520949,0.0,1.0
1984-12-17,33.0,33.0,32.25,32.88,14333,0.888683511334864,0.888683511334864,0.868486158804526,0.88545193493001,532235.59790092,0.0,1.0
1984-12-18,33.88,34.0,33.0,33.0,46792,0.912381738303794,0.915613314708648,0.888683511334864,0.888683511334864,1737554.46152095,0.0,1.0
1984-12-19,34.75,35.25,33.75,33.88,116475,0.935810667238985,0.949275568925877,0.908880863865202,0.912381738303794,4325133.69605174,0.0,1.0
1984-12-20,34.38,35.0,34.38,34.75,14525,0.925846639990686,0.942543118082431,0.925846639990686,0.935810667238985,539365.245204134,0.0,1.0
1984-12-21,35.0,35.13,34.63,34.63,43642,0.942543118082431,0.946043992521023,0.932579090834131,0.932579090834131,1620583.68545259,0.0,1.0
1984-12-24,36.13,36.63,35.38,35.38,33075,0.972973795894807,0.986438697581699,0.952776443364469,0.952776443364469,1228193.14871785,0.0,1.0
1984-12-26,35.62,36.13,35.38,36.13,37417,0.959239596174177,0.972973795894807,0.952776443364469,0.972973795894807,1389427.15179367,0.0,1.0
1984-12-27,35.5,35.62,35.38,35.62,3392,0.956008019769323,0.959239596174177,0.952776443364469,0.959239596174177,125957.102356793,0.0,1.0
1984-12-28,34.75,35.5,34.75,35.5,40250,0.935810667238985,0.956008019769323,0.935810667238985,0.956008019769323,1494626.5830958,0.0,1.0
1984-12-31,35.5,35.88,35.0,35.0,9300,0.956008019769323,0.966241345051361,0.942543118082431,0.942543118082431,345342.291249463,0.0,1.0
1985-01-02,35.88,36.13,35.62,35.62,9433,0.966241345051361,0.972973795894807,0.959239596174177,0.959239596174177,350281.057350127,0.0,1.0
1985-01-03,35.13,35.75,35.13,35.75,13392,0.946043992521023,0.962740470612769,0.946043992521023,0.962740470612769,497292.899399227,0.0,1.0
1985-01-04,34.87,35.25,34.87,35.13,3458,0.939042243643839,0.949275568925877,0.939042243643839,0.946043992521023,128407.918617273,0.0,1.0
1985-01-07,35.25,35.25,34.87,34.87,6600,0.949275568925877,0.949275568925877,0.939042243643839,0.939042243643839,245081.626048006,0.0,1.0
1985-01-08,35.25,35.75,35.0,35.25,7167,0.949275568925877,0.962740470612769,0.942543118082431,0.949275568925877,266136.365740312,0.0,1.0
1985-01-09,36.0,36.0,35.25,35.25,17542,0.969472921456215,0.969472921456215,0.949275568925877,0.949275568925877,651397.255171837,0.0,1.0
1985-01-10,36.88,36.88,35.75,36.0,17983,0.993171148425145,0.993171148425145,0.962740470612769,0.969472921456215,667773.163821408,0.0,1.0
1985-01-11,37.5,37.63,36.63,36.88,37733,1.00986762651689,1.01336850095548,0.986438697581699,0.993171148425145,1401161.36298021,0.0,1.0
1985-01-14,37.12,37.5,36.75,37.5,27542,0.999634301234853,1.00986762651689,0.989670273986553,1.00986762651689,1022733.05221427,0.0,1.0
1985-01-15,37.75,38.12,37.38,37.38,81000,1.01660007736034,1.02656410460864,1.00663605011204,1.00663605011204,3007819.9560437,0.0,1.0
1985-01-16,36.63,37.5,36.37,37.5,75342,0.986438697581699,1.00986762651689,0.979436948704515,1.00986762651689,2797718.1620771,0.0,1.0
1985-01-17,35.75,36.75,35.5,36.63,17792,0.962740470612769,0.989670273986553,0.956008019769323,0.986438697581699,660680.650097898,0.0,1.0
1985-01-18,35.38,35.88,35.25,35.75,43958,0.952776443364469,0.966241345051361,0.949275568925877,0.962740470612769,1632317.89663913,0.0,1.0
1985-01-21,36.25,36.25,35.25,35.38,148175,0.976205372299661,0.976205372299661,0.949275568925877,0.952776443364469,5502268.17267626,0.0,1.0
1985-01-22,36.63,36.75,36.37,36.37,136033,0.986438697581699,0.989670273986553,0.979436948704515,0.979436948704515,5051392.24790733,0.0,1.0
1985-01-23,37.0,37.0,36.5,36.63,42075,0.996402724829999,0.996402724829999,0.982937823143107,0.986438697581699,1562395.36605604,0.0,1.0
1985-01-24,37.63,37.87,37.0,37.0,252700,1.01336850095548,1.01983165376519,0.996402724829999,0.996402724829999,9383655.59126231,0.0,1.0
1985-01-25,37.87,37.87,37.38,37.63,33767,1.01983165376519,1.01983165376519,1.00663605011204,1.01336850095548,1253889.58587319,0.0,1.0
1985-01-28,38.25,38.75,38.0,38.0,100433,1.03006497904723,1.04352988073412,1.02333252820378,1.02333252820378,3729436.81043627,0.0,1.0
1985-01-29,38.38,38.38,37.75,38.25,29808,1.03356585348582,1.03356585348582,1.01660007736034,1.03006497904723,1106877.74382409,0.0,1.0
1985-01-30,37.5,38.87,37.5,38.38,100433,1.00986762651689,1.04676145713897,1.00986762651689,1.03356585348582,3729436.81043627,0.0,1.0
1985-01-31,37.63,38.12,37.5,37.5,45092,1.01336850095548,1.02656410460864,1.00986762651689,1.00986762651689,1674427.37602374,0.0,1.0
1985-02-01,37.38,37.87,37.38,37.63,22892,1.00663605011204,1.01983165376519,1.00663605011204,1.01336850095548,850061.906589536,0.0,1.0
1985-02-04,38.0,38.25,37.12,37.38,34583,1.02333252820378,1.03006497904723,0.999634301234853,1.00663605011204,1284190.58691185,0.0,1.0
1985-02-05,38.12,38.38,37.87,38.0,76667,1.02656410460864,1.03356585348582,1.01983165376519,1.02333252820378,2846920.15518521,0.0,1.0
1985-02-06,38.38,38.75,38.25,38.25,65717,1.03356585348582,1.04352988073412,1.03006497904723,1.03006497904723,2440307.45742376,0.0,1.0
1985-02-07,38.0,38.62,37.87,38.38,47917,1.02333252820378,1.04002900629553,1.01983165376519,1.03356585348582,1779329.73868823,0.0,1.0
1985-02-08,38.0,38.12,37.75,38.0,49050,1.02333252820378,1.02656410460864,1.01660007736034,1.02333252820378,1821402.08449314,0.0,1.0
1985-02-11,37.87,38.12,37.5,38.0,15467,1.01983165376519,1.02656410460864,1.00986762651689,1.02333252820378,574345.077285532,0.0,1.0
1985-02-12,37.87,37.87,37.5,37.87,17358,1.01983165376519,1.01983165376519,1.00986762651689,1.01983165376519,644564.676506256,0.0,1.0
1985-02-13,38.5,38.5,37.63,37.87,84775,1.03679742989067,1.03679742989067,1.01336850095548,1.01983165376519,3147999.21942724,0.0,1.0
1985-02-14,39.13,39.13,38.62,38.62,70250,1.05376320601616,1.05376320601616,1.04002900629553,1.04002900629553,2608633.97422309,0.0,1.0
1985-02-15,39.13,39.13,38.75,39.13,23017,1.05376320601616,1.05376320601616,1.04352988073412,1.05376320601616,854703.604052568,0.0,1.0
1985-02-19,40.12,41.0,39.5,39.5,36283,1.0804237113562,1.10412193832513,1.06372723326446,1.06372723326446,1347317.67240907,0.0,1.0
1985-02-20,39.88,40.37,39.88,40.12,41883,1.0739605585465,1.08715616219965,1.0739605585465,1.0804237113562,1555265.71875282,0.0,1.0
1985-02-21,40.12,40.37,39.88,39.88,53392,1.0804237113562,1.08715616219965,1.0739605585465,1.0739605585465,1982636.08756897,0.0,1.0
1985-02-22,39.75,40.12,39.75,40.12,51758,1.0704596841079,1.0804237113562,1.0704596841079,1.0804237113562,1921959.81833223,0.0,1.0
1985-02-25,39.75,39.88,39.5,39.75,21883,1.0704596841079,1.0739605585465,1.06372723326446,1.0704596841079,812594.12466796,0.0,1.0
1985-02-26,40.12,40.37,39.75,39.75,29300,1.0804237113562,1.08715616219965,1.0704596841079,1.0704596841079,1088013.88533433,0.0,1.0
1985-02-27,39.5,40.0,39.5,40.0,101000,1.06372723326446,1.07719213495135,1.06372723326446,1.07719213495135,3750491.55012857,0.0,1.0
1985-02-28,39.62,40.0,39.62,39.62,12892,1.06695880966931,1.07719213495135,1.06695880966931,1.06695880966931,478726.109547106,0.0,1.0
1985-03-01,39.62,39.88,39.5,39.62,11125,1.06695880966931,1.0739605585465,1.06372723326446,1.06695880966931,413111.074209708,0.0,1.0
1985-03-04,39.88,40.0,39.75,39.75,17042,1.0739605585465,1.07719213495135,1.0704596841079,1.0704596841079,632830.465319713,0.0,1.0
1985-03-05,39.37,39.88,39.37,39.88,36100,1.06022635882587,1.0739605585465,1.06022635882587,1.0739605585465,1340522.22732318,0.0,1.0
1985-03-06,39.0,39.5,39.0,39.37,24400,1.05026233157757,1.06372723326446,1.05026233157757,1.06022635882587,906059.344783534,0.0,1.0
1985-03-07,39.13,39.37,39.0,39.0,30375,1.05376320601616,1.06022635882587,1.05026233157757,1.05026233157757,1127932.48351639,0.0,1.0
1985-03-08,39.13,39.37,39.0,39.13,12825,1.05376320601616,1.06022635882587,1.05026233157757,1.05376320601616,476238.15970692,0.0,1.0
1985-03-11,39.37,39.5,39.13,39.13,6475,1.06022635882587,1.06372723326446,1.05376320601616,1.05376320601616,240439.928584975,0.0,1.0
1985-03-12,39.13,39.25,39.13,39.25,14150,1.05376320601616,1.05699478242101,1.05376320601616,1.05699478242101,525440.152815042,0.0,1.0
1985-03-13,38.75,39.25,38.75,39.13,17917,1.04352988073412,1.05699478242101,1.04352988073412,1.05376320601616,665322.347560928,0.0,1.0
1985-03-14,39.0,39.0,38.75,38.75,13075,1.05026233157757,1.05026233157757,1.04352988073412,1.04352988073412,485521.55463298,0.0,1.0
1985-03-15,38.5,39.13,38.25,39.0,40058,1.03679742989067,1.05376320601616,1.03006497904723,1.05026233157757,1487496.93579259,0.0,1.0
1985-03-18,37.5,38.62,37.5,38.5,26975,1.00986762651689,1.04002900629553,1.00986762651689,1.03679742989067,1001678.31252196,0.0,1.0
1985-03-19,37.87,38.0,37.5,37.5,22892,1.01983165376519,1.02333252820378,1.00986762651689,1.00986762651689,850061.906589539,0.0,1.0
1985-03-20,37.38,38.0,37.38,37.87,29050,1.00663605011204,1.02333252820378,1.00663605011204,1.01983165376519,1078730.49040827,0.0,1.0
1985-03-21,38.12,38.12,37.63,37.63,17042,1.02656410460864,1.02656410460864,1.01336850095548,1.01336850095548,632830.465319713,0.0,1.0
1985-03-22,37.87,38.12,37.38,38.12,18483,1.01983165376519,1.02656410460864,1.00663605011204,1.02656410460864,686339.95367353,0.0,1.0
1985-03-25,38.5,38.87,38.0,38.0,21508,1.03679742989067,1.04676145713897,1.02333252820378,1.02333252820378,798669.032278869,0.0,1.0
1985-03-26,38.75,38.75,38.38,38.5,8925,1.04352988073412,1.04352988073412,1.03356585348582,1.03679742989067,331417.198860372,0.0,1.0
1985-03-27,38.5,38.75,38.12,38.75,17917,1.03679742989067,1.04352988073412,1.02656410460864,1.04352988073412,665322.347560931,0.0,1.0
1985-03-28,38.38,38.75,38.25,38.5,35533,1.03356585348582,1.04352988073412,1.03006497904723,1.03679742989067,1319467.48763088,0.0,1.0
1985-03-29,38.62,38.62,38.38,38.38,12892,1.04002900629553,1.04002900629553,1.03356585348582,1.03356585348582,478726.109547104,0.0,1.0
1985-04-01,38.38,38.75,38.38,38.62,67608,1.03356585348582,1.04352988073412,1.03356585348582,1.04002900629553,2510527.05664448,0.0,1.0
1985-04-02,38.0,38.38,38.0,38.38,10183,1.02333252820378,1.03356585348582,1.02333252820378,1.03356585348582,378131.242128311,0.0,1.0
1985-04-03,37.87,37.87,37.63,37.87,10942,1.01983165376519,1.01983165376519,1.01336850095548,1.01983165376519,406315.629123831,0.0,1.0
1985-04-04,38.0,38.12,37.75,37.87,6667,1.02333252820378,1.02656410460864,1.01660007736034,1.01983165376519,247569.575888191,0.0,1.0
1985-04-08,38.5,38.87,38.0,38.0,10558,1.03679742989067,1.04676145713897,1.02333252820378,1.02333252820378,392056.334517403,0.0,1.0
1985-04-09,38.75,38.87,38.62,38.62,11508,1.04352988073412,1.04676145713897,1.04002900629553,1.04002900629553,427333.235236432,0.0,1.0
1985-04-10,39.0,39.0,38.75,38.75,22700,1.05026233157757,1.05026233157757,1.04352988073412,1.04352988073412,842932.259286321,0.0,1.0
1985-04-11,39.37,39.62,39.13,39.13,40250,1.06022635882587,1.06695880966931,1.05376320601616,1.05376320601616,1494626.58309579,0.0,1.0
1985-04-12,39.88,39.88,39.25,39.37,24525,1.0739605585465,1.0739605585465,1.05699478242101,1.06022635882587,910701.042246565,0.0,1.0
1985-04-15,40.5,41.0,39.62,39.88,27225,1.09065703663824,1.10412193832513,1.06695880966931,1.0739605585465,1010961.70744803,0.0,1.0
1985-04-16,41.12,41.12,40.5,40.5,31383,1.10735351472999,1.10735351472999,1.09065703663824,1.09065703663824,1165363.13185827,0.0,1.0
1985-04-17,40.87,41.0,40.5,41.0,13267,1.10062106388654,1.10412193832513,1.09065703663824,1.10412193832513,492651.201936197,0.0,1.0
1985-04-18,41.25,41.38,41.12,41.12,11942,1.11085438916858,1.11435526360717,1.10735351472999,1.10735351472999,443449.208828074,0.0,1.0
1985-04-19,41.87,42.0,41.5,41.5,28483,1.12755086726033,1.13105174169892,1.11758684001203,1.11758684001203,1057675.75071596,0.0,1.0
1985-04-22,42.62,42.62,42.25,42.25,27417,1.14774821979066,1.14774821979066,1.13778419254236,1.13778419254236,1018091.35475124,0.0,1.0
1985-04-23,43.25,43.25,42.5,42.62,50250,1.16471399591615,1.16471399591615,1.14451664338581,1.14774821979066,1865962.38013822,0.0,1.0
1985-04-24,42.13,43.13,41.75,43.13,20750,1.13455261613751,1.16148241951129,1.12431929085547,1.16148241951129,770521.778863049,0.0,1.0
1985-04-25,42.25,42.25,41.87,42.13,23458,1.13778419254236,1.13778419254236,1.12755086726033,1.13455261613751,871079.512702143,0.0,1.0
1985-04-26,42.25,42.37,42.0,42.25,15150,1.13778419254236,1.14101576894722,1.13105174169892,1.13778419254236,562573.732519288,0.0,1.0
1985-04-29,41.75,42.13,41.5,42.13,11508,1.12431929085547,1.13455261613751,1.11758684001203,1.13455261613751,427333.235236433,0.0,1.0
1985-04-30,41.5,42.0,41.0,41.75,44583,1.11758684001203,1.13105174169892,1.10412193832513,1.12431929085547,1655526.38395427,0.0,1.0
1985-05-01,40.75,41.5,40.75,41.5,64025,1.09738948748169,1.11758684001203,1.09738948748169,1.11758684001203,2377477.44056417,0.0,1.0
1985-05-02,40.63,41.0,40.5,40.75,5842,1.09415791107683,1.10412193832513,1.09065703663824,1.09738948748169,216934.37263219,0.0,1.0
1985-05-03,39.88,40.75,39.5,40.63,30433,1.0739605585465,1.09738948748169,1.06372723326446,1.09415791107683,1130086.23113923,0.0,1.0
1985-05-06,40.37,40.37,40.12,40.12,15467,1.08715616219965,1.08715616219965,1.0804237113562,1.0804237113562,574345.077285532,0.0,1.0
1985-05-07,40.63,40.63,40.37,40.37,7733,1.09415791107683,1.09415791107683,1.08715616219965,1.08715616219965,287153.971852915,0.0,1.0
1985-05-08,40.75,41.5,40.63,40.63,21192,1.09738948748169,1.11758684001203,1.09415791107683,1.09415791107683,786934.821092323,0.0,1.0
1985-05-09,41.87,41.87,40.87,40.87,36850,1.12755086726033,1.12755086726033,1.10062106388654,1.10062106388654,1368372.41210136,0.0,1.0
1985-05-10,43.0,43.25,42.37,42.37,71942,1.1579815450727,1.16471399591615,1.14101576894722,1.14101576894722,2671463.99108268,0.0,1.0
1985-05-13,42.75,43.25,42.75,43.0,47792,1.15124909422926,1.16471399591615,1.15124909422926,1.1579815450727,1774688.04122519,0.0,1.0
1985-05-14,42.25,42.88,42.0,42.75,21567,1.13778419254236,1.15474996866785,1.13105174169892,1.15124909422926,800859.913481419,0.0,1.0
1985-05-15,42.75,42.75,42.25,42.25,30250,1.15124909422926,1.15124909422926,1.13778419254236,1.13778419254236,1123290.78605336,0.0,1.0
1985-05-16,42.62,42.75,42.37,42.75,12825,1.14774821979066,1.15124909422926,1.14101576894722,1.15124909422926,476238.159706922,0.0,1.0
1985-05-17,42.62,43.0,42.5,42.62,39617,1.14774821979066,1.1579815450727,1.14451664338581,1.14774821979066,1471121.02714301,0.0,1.0
1985-05-20,43.37,43.88,43.25,43.25,53200,1.167945572321,1.18167977204163,1.16471399591615,1.16471399591615,1975506.44026575,0.0,1.0
1985-05-21,43.37,43.63,43.0,43.37,44900,1.167945572321,1.17494732119819,1.1579815450727,1.167945572321,1667297.72872053,0.0,1.0
1985-05-22,43.13,43.37,42.88,43.37,48925,1.16148241951129,1.167945572321,1.15474996866785,1.167945572321,1816760.38703011,0.0,1.0
1985-05-23,43.0,43.13,42.62,43.13,47225,1.1579815450727,1.16148241951129,1.14774821979066,1.16148241951129,1753633.30153289,0.0,1.0
1985-05-24,43.25,43.37,42.88,43.0,5342,1.16471399591615,1.167945572321,1.15474996866785,1.1579815450727,198367.582780067,0.0,1.0
1985-05-28,43.75,43.88,43.5,43.5,9617,1.17817889760304,1.18167977204163,1.17144644675959,1.17144644675959,357113.636015708,0.0,1.0
1985-05-29,43.5,43.75,43.37,43.75,13458,1.17144644675959,1.17817889760304,1.167945572321,1.17817889760304,499743.715659708,0.0,1.0
1985-05-30,42.62,43.5,42.5,43.5,49867,1.14774821979066,1.17144644675959,1.14451664338581,1.17144644675959,1851740.21911151,0.0,1.0
1985-05-31,43.37,43.37,42.5,42.62,17917,1.167945572321,1.167945572321,1.14451664338581,1.14774821979066,665322.347560929,0.0,1.0
1985-06-03,43.75,44.0,43.37,43.37,38300,1.17817889760304,1.18491134844649,1.167945572321,1.167945572321,1422216.10267252,0.0,1.0
1985-06-04,44.75,44.75,43.75,43.75,41125,1.20510870097682,1.20510870097682,1.17817889760304,1.17817889760304,1527118.46533701,0.0,1.0
1985-06-05,45.88,45.88,44.87,44.87,24717,1.2355393787892,1.2355393787892,1.20834027738168,1.20834027738168,917830.689549781,0.0,1.0
1985-06-06,46.37,46.37,45.13,45.88,28675,1.24873498244235,1.24873498244235,1.21534202625886,1.2355393787892,1064805.39801918,0.0,1.0
1985-06-07,45.75,46.25,45.5,46.25,27792,1.23203850435061,1.2455034060375,1.22530605350716,1.2455034060375,1032016.44714033,0.0,1.0
1985-06-10,45.13,45.75,45.13,45.75,34025,1.21534202625886,1.23203850435061,1.21534202625886,1.23203850435061,1263470.04943688,0.0,1.0
1985-06-11,44.38,45.13,44.25,45.13,30625,1.19514467372852,1.21534202625886,1.19164379928993,1.21534202625886,1137215.87844245,0.0,1.0
1985-06-12,43.75,44.75,43.75,44.38,18925,1.17817889760304,1.20510870097682,1.17817889760304,1.19514467372852,702752.995902805,0.0,1.0
1985-06-13,43.75,44.25,43.5,43.75,25092,1.17817889760304,1.19164379928993,1.17144644675959,1.17817889760304,931755.781938873,0.0,1.0
1985-06-14,43.88,43.88,43.37,43.75,11383,1.18167977204163,1.18167977204163,1.167945572321,1.17817889760304,422691.537773402,0.0,1.0
1985-06-17,43.75,43.88,43.5,43.88,14583,1.17817889760304,1.18167977204163,1.17144644675959,1.18167977204163,541518.99282698,0.0,1.0
1985-06-18,45.38,45.38,44.0,44.0,16600,1.22207447710231,1.22207447710231,1.18491134844649,1.18491134844649,616417.423090438,0.0,1.0
1985-06-19,46.37,46.63,44.63,45.38,23767,1.24873498244235,1.25573673131954,1.20187712457197,1.22207447710231,882553.788830753,0.0,1.0
1985-06-20,45.5,46.0,45.0,46.0,14400,1.22530605350716,1.23877095519405,1.21184115182027,1.23877095519405,534723.547741104,0.0,1.0
1985-06-21,45.13,45.38,44.75,45.38,30250,1.21534202625886,1.22207447710231,1.20510870097682,1.22207447710231,1123290.78605336,0.0,1.0
1985-06-24,45.38,45.5,44.75,45.13,23767,1.22207447710231,1.22530605350716,1.20510870097682,1.21534202625886,882553.788830749,0.0,1.0
1985-06-25,45.13,45.88,45.13,45.38,31192,1.21534202625886,1.2355393787892,1.21534202625886,1.22207447710231,1158270.61813476,0.0,1.0
1985-06-26,45.0,45.13,44.87,45.13,35150,1.21184115182027,1.21534202625886,1.20834027738168,1.21534202625886,1305245.32660415,0.0,1.0
1985-06-27,44.63,45.0,44.38,45.0,21125,1.20187712457197,1.21184115182027,1.19514467372852,1.21184115182027,784446.87125214,0.0,1.0
1985-06-28,44.5,44.75,44.38,44.63,16225,1.19837625013338,1.20510870097682,1.19514467372852,1.20187712457197,602492.330701347,0.0,1.0
1985-07-01,44.25,44.5,44.12,44.5,48108,1.19164379928993,1.19837625013338,1.18814292485134,1.19837625013338,1786422.25241174,0.0,1.0
1985-07-02,44.75,44.75,44.12,44.25,45275,1.20510870097682,1.20510870097682,1.18814292485134,1.19164379928993,1681222.82110962,0.0,1.0
1985-07-03,45.13,45.13,44.63,44.75,35092,1.21534202625886,1.21534202625886,1.20187712457197,1.20510870097682,1303091.57898131,0.0,1.0
1985-07-05,45.62,45.62,45.13,45.13,38108,1.22853762991201,1.22853762991201,1.21534202625886,1.21534202625886,1415086.45536931,0.0,1.0
1985-07-08,45.75,45.75,45.5,45.62,22075,1.23203850435061,1.23203850435061,1.22530605350716,1.22853762991201,819723.77197117,0.0,1.0
1985-07-09,45.0,45.75,45.0,45.75,49683,1.21184115182027,1.23203850435061,1.21184115182027,1.23203850435061,1844907.64044592,0.0,1.0
1985-07-10,45.0,45.0,44.63,45.0,15908,1.21184115182027,1.21184115182027,1.20187712457197,1.21184115182027,590720.985935102,0.0,1.0
1985-07-11,44.63,45.0,44.63,45.0,13267,1.20187712457197,1.21184115182027,1.20187712457197,1.21184115182027,492651.201936196,0.0,1.0
1985-07-12,44.87,45.0,44.63,44.63,102133,1.20834027738168,1.21184115182027,1.20187712457197,1.20187712457197,3792563.89593347,0.0,1.0
1985-07-15,45.13,45.5,44.5,44.87,90817,1.21534202625886,1.22530605350716,1.19837625013338,1.20834027738168,3372360.30800027,0.0,1.0
1985-07-16,46.25,46.25,45.38,45.38,38358,1.2455034060375,1.2455034060375,1.22207447710231,1.22207447710231,1424369.85029536,0.0,1.0
1985-07-17,47.12,47.5,46.63,46.63,68358,1.26893233497269,1.27916566025473,1.25573673131954,1.25573673131954,2538377.24142267,0.0,1.0
1985-07-18,46.37,49.62,46.37,47.12,13583,1.24873498244235,1.33625684340715,1.24873498244235,1.26893233497269,504385.413122738,0.0,1.0
1985-07-19,46.5,46.5,45.88,46.37,14150,1.25223585688094,1.25223585688094,1.2355393787892,1.24873498244235,525440.152815045,0.0,1.0
1985-07-22,46.75,46.75,46.13,46.5,41508,1.25896830772439,1.25896830772439,1.24227182963264,1.25223585688094,1541340.62636373,0.0,1.0
1985-07-23,46.63,47.12,46.5,46.75,29617,1.25573673131954,1.26893233497269,1.25223585688094,1.25896830772439,1099785.23010057,0.0,1.0
1985-07-24,45.88,46.63,45.25,46.63,39117,1.2355393787892,1.25573673131954,1.21857360266371,1.25573673131954,1452554.23729089,0.0,1.0
1985-07-25,44.75,45.38,44.38,45.38,40183,1.20510870097682,1.22207447710231,1.19514467372852,1.22207447710231,1492138.63325561,0.0,1.0
1985-07-26,44.63,44.75,44.25,44.75,30817,1.20187712457197,1.20510870097682,1.19164379928993,1.20510870097682,1144345.52574567,0.0,1.0
1985-07-29,43.0,44.63,43.0,44.63,41125,1.1579815450727,1.20187712457197,1.1579815450727,1.20187712457197,1527118.46533701,0.0,1.0
1985-07-30,43.37,43.37,42.5,43.0,90433,1.167945572321,1.167945572321,1.14451664338581,1.1579815450727,3358101.01339384,0.0,1.0
1985-07-31,43.25,43.5,42.75,43.37,30942,1.16471399591615,1.17144644675959,1.15124909422926,1.167945572321,1148987.22320869,0.0,1.0
1985-08-01,42.5,43.25,42.25,43.25,45275,1.14451664338581,1.16471399591615,1.13778419254236,1.16471399591615,1681222.82110962,0.0,1.0
1985-08-02,42.37,42.37,41.87,42.37,27225,1.14101576894722,1.14101576894722,1.12755086726033,1.14101576894722,1010961.70744802,0.0,1.0
1985-08-05,41.62,42.13,41.25,42.13,36850,1.12081841641688,1.13455261613751,1.11085438916858,1.13455261613751,1368372.41210137,0.0,1.0
1985-08-06,42.25,42.25,41.62,41.62,21125,1.13778419254236,1.13778419254236,1.12081841641688,1.12081841641688,784446.871252143,0.0,1.0
1985-08-07,42.5,42.62,41.38,42.25,103642,1.14451664338581,1.14774821979066,1.11435526360717,1.13778419254236,3848598.46770719,0.0,1.0
1985-08-08,46.25,47.0,42.75,42.75,239117,1.2455034060375,1.26570075856784,1.15124909422926,1.15124909422926,8879270.17813954,0.0,1.0
1985-08-09,45.0,46.0,44.87,46.0,50942,1.21184115182027,1.23877095519405,1.20834027738168,1.23877095519405,1891658.81729356,0.0,1.0
1985-08-12,45.25,45.5,44.12,45.0,41383,1.21857360266371,1.22530605350716,1.18814292485134,1.21184115182027,1536698.92890071,0.0,1.0
1985-08-13,45.13,45.75,44.63,45.25,89117,1.21534202625886,1.23203850435061,1.20187712457197,1.21857360266371,3309233.22250306,0.0,1.0
1985-08-14,44.38,44.87,44.12,44.87,20942,1.19514467372852,1.20834027738168,1.18814292485134,1.20834027738168,777651.426166266,0.0,1.0
1985-08-15,44.63,45.13,44.25,44.38,54717,1.20187712457197,1.21534202625886,1.19164379928993,1.19514467372852,2031838.08067708,0.0,1.0
1985-08-16,44.5,44.75,44.38,44.63,69308,1.19837625013338,1.20510870097682,1.19514467372852,1.20187712457197,2573654.14214169,0.0,1.0
1985-08-19,44.0,44.63,43.88,44.5,45092,1.18491134844649,1.20187712457197,1.18167977204163,1.19837625013338,1674427.37602373,0.0,1.0
1985-08-20,43.37,43.75,43.13,43.75,47417,1.167945572321,1.17817889760304,1.16148241951129,1.17817889760304,1760762.94883611,0.0,1.0
1985-08-21,43.25,43.37,42.62,43.37,110250,1.16471399591615,1.167945572321,1.14774821979066,1.167945572321,4093977.16239282,0.0,1.0
1985-08-22,43.25,43.5,43.13,43.25,28108,1.16471399591615,1.17144644675959,1.16148241951129,1.16471399591615,1043750.65832687,0.0,1.0
1985-08-23,43.0,43.63,43.0,43.25,26600,1.1579815450727,1.17494732119819,1.1579815450727,1.16471399591615,987753.220132874,0.0,1.0
1985-08-26,42.62,43.13,42.62,43.0,11192,1.14774821979066,1.16148241951129,1.14774821979066,1.1579815450727,415599.024049893,0.0,1.0
1985-08-27,41.38,42.62,41.25,42.62,25092,1.11435526360717,1.14774821979066,1.11085438916858,1.14774821979066,931755.781938875,0.0,1.0
1985-08-28,41.62,41.87,41.38,41.38,27983,1.12081841641688,1.12755086726033,1.11435526360717,1.11435526360717,1039108.96086384,0.0,1.0
1985-08-29,41.75,42.0,41.62,41.62,25842,1.12431929085547,1.13105174169892,1.12081841641688,1.12081841641688,959605.966717058,0.0,1.0
1985-08-30,41.87,41.87,41.75,41.75,62258,1.12755086726033,1.12755086726033,1.12431929085547,1.12431929085547,2311862.40522677,0.0,1.0
1985-09-03,42.0,42.0,41.75,41.87,58108,1.13105174169892,1.13105174169892,1.12431929085547,1.12755086726033,2157758.04945417,0.0,1.0
1985-09-04,42.75,42.75,42.0,42.0,22258,1.15124909422926,1.15124909422926,1.13105174169892,1.13105174169892,826519.217057045,0.0,1.0
1985-09-05,42.37,42.75,42.13,42.75,25467,1.14101576894722,1.15124909422926,1.13455261613751,1.15124909422926,945680.874327963,0.0,1.0
1985-09-06,42.62,43.13,42.37,42.37,13833,1.14774821979066,1.16148241951129,1.14101576894722,1.14101576894722,513668.8080488,0.0,1.0
1985-09-09,42.62,42.75,42.25,42.62,35092,1.14774821979066,1.15124909422926,1.13778419254236,1.14774821979066,1303091.57898131,0.0,1.0
1985-09-10,41.87,42.5,41.87,42.5,26100,1.12755086726033,1.14451664338581,1.12755086726033,1.14451664338581,969186.430280747,0.0,1.0
1985-09-11,41.0,41.75,40.75,41.75,62642,1.10412193832513,1.12431929085547,1.09738948748169,1.12431929085547,2326121.69983322,0.0,1.0
1985-09-12,40.5,40.75,40.25,40.75,47733,1.09065703663824,1.09738948748169,1.0839245857948,1.09738948748169,1772497.16002265,0.0,1.0
1985-09-13,40.75,40.75,40.5,40.5,67042,1.09738948748169,1.09738948748169,1.09065703663824,1.09065703663824,2489509.45053188,0.0,1.0
1985-09-16,40.37,40.63,40.37,40.63,8867,1.08715616219965,1.09415791107683,1.08715616219965,1.09415791107683,329263.451237526,0.0,1.0
1985-09-17,39.13,40.37,39.13,40.37,44333,1.05376320601616,1.08715616219965,1.05376320601616,1.08715616219965,1646242.98902822,0.0,1.0
1985-09-18,39.37,39.5,39.13,39.13,11192,1.06022635882587,1.06372723326446,1.05376320601616,1.05376320601616,415599.02404989,0.0,1.0
1985-09-19,39.5,39.75,39.25,39.37,13017,1.06372723326446,1.0704596841079,1.05699478242101,1.06022635882587,483367.807010135,0.0,1.0
1985-09-20,39.88,39.88,39.62,39.62,10183,1.0739605585465,1.0739605585465,1.06695880966931,1.06695880966931,378131.242128309,0.0,1.0
1985-09-23,39.75,40.25,39.75,39.88,9117,1.0704596841079,1.0839245857948,1.0704596841079,1.0739605585465,338546.846163588,0.0,1.0
1985-09-24,39.88,40.0,39.5,39.75,41383,1.0739605585465,1.07719213495135,1.06372723326446,1.0704596841079,1536698.9289007,0.0,1.0
1985-09-25,39.5,39.62,39.5,39.62,10183,1.06372723326446,1.06695880966931,1.06372723326446,1.06695880966931,378131.242128309,0.0,1.0
1985-09-26,39.5,39.5,39.13,39.5,27983,1.06372723326446,1.06372723326446,1.05376320601616,1.06372723326446,1039108.96086384,0.0,1.0
1985-09-30,39.25,39.37,38.87,39.37,23075,1.05699478242101,1.06022635882587,1.04676145713897,1.06022635882587,856857.351675417,0.0,1.0
1985-10-01,40.0,40.0,39.13,39.25,11942,1.07719213495135,1.07719213495135,1.05376320601616,1.05699478242101,443449.208828074,0.0,1.0
1985-10-02,41.25,41.38,40.63,40.63,39617,1.11085438916858,1.11435526360717,1.09415791107683,1.09415791107683,1471121.02714301,0.0,1.0
1985-10-03,40.75,41.12,40.75,41.12,55842,1.09738948748169,1.10735351472999,1.09738948748169,1.10735351472999,2073613.35784435,0.0,1.0
1985-10-04,40.87,40.87,40.75,40.75,4583,1.10062106388654,1.10062106388654,1.09738948748169,1.09738948748169,170183.195784548,0.0,1.0
1985-10-07,41.25,41.38,40.75,40.87,4400,1.11085438916858,1.11435526360717,1.09738948748169,1.10062106388654,163387.750698671,0.0,1.0
1985-10-08,42.62,42.62,41.5,41.5,10183,1.14774821979066,1.14774821979066,1.11758684001203,1.11758684001203,378131.242128311,0.0,1.0
1985-10-09,43.0,43.25,42.75,42.75,12892,1.1579815450727,1.16471399591615,1.15124909422926,1.15124909422926,478726.109547106,0.0,1.0
1985-10-10,43.13,43.13,42.75,43.0,26408,1.16148241951129,1.16148241951129,1.15124909422926,1.1579815450727,980623.572829661,0.0,1.0
1985-10-11,42.13,42.88,42.13,42.88,16033,1.13455261613751,1.15474996866785,1.13455261613751,1.15474996866785,595362.683398133,0.0,1.0
1985-10-14,42.37,42.5,42.25,42.25,4717,1.14101576894722,1.14451664338581,1.13778419254236,1.13778419254236,175159.095464915,0.0,1.0
1985-10-15,42.75,43.0,42.37,42.37,8867,1.15124909422926,1.1579815450727,1.14101576894722,1.14101576894722,329263.451237524,0.0,1.0
1985-10-16,43.25,43.5,42.75,42.75,207358,1.16471399591615,1.17144644675959,1.15124909422926,1.15124909422926,7699944.82031247,0.0,1.0
1985-10-17,42.88,43.13,42.88,43.13,175467,1.15474996866785,1.16148241951129,1.15474996866785,1.16148241951129,6515717.82996445,0.0,1.0
1985-10-18,43.63,43.63,42.75,42.88,59050,1.17494732119819,1.17494732119819,1.15124909422926,1.15474996866785,2192737.88153556,0.0,1.0
1985-10-21,43.0,43.63,42.75,43.63,22892,1.1579815450727,1.17494732119819,1.15124909422926,1.17494732119819,850061.906589539,0.0,1.0
1985-10-22,42.88,42.88,42.75,42.88,28742,1.15474996866785,1.15474996866785,1.15124909422926,1.15474996866785,1067293.34785936,0.0,1.0
1985-10-23,42.88,43.25,42.62,42.88,30817,1.15474996866785,1.16471399591615,1.14774821979066,1.15474996866785,1144345.52574566,0.0,1.0
1985-10-24,43.0,43.13,43.0,43.0,16475,1.1579815450727,1.16148241951129,1.1579815450727,1.1579815450727,611775.72562741,0.0,1.0
1985-10-25,43.0,43.13,42.88,43.0,54400,1.1579815450727,1.16148241951129,1.15474996866785,1.1579815450727,2020066.73591084,0.0,1.0
1985-10-28,42.62,43.13,42.62,43.0,13200,1.14774821979066,1.16148241951129,1.14774821979066,1.1579815450727,490163.252096013,0.0,1.0
1985-10-29,42.5,42.62,42.37,42.62,11883,1.14451664338581,1.14774821979066,1.14101576894722,1.14774821979066,441258.327625523,0.0,1.0
1985-10-30,43.0,43.25,42.5,42.5,18675,1.1579815450727,1.16471399591615,1.14451664338581,1.14451664338581,693469.600976745,0.0,1.0
1985-10-31,43.37,43.5,43.25,43.25,10750,1.167945572321,1.17144644675959,1.16471399591615,1.16471399591615,399185.981820616,0.0,1.0
1985-11-01,43.88,44.0,43.37,43.37,20750,1.18167977204163,1.18491134844649,1.167945572321,1.167945572321,770521.77886305,0.0,1.0
1985-11-04,44.63,44.63,43.63,43.88,16792,1.20187712457197,1.20187712457197,1.17494732119819,1.18167977204163,623547.070393654,0.0,1.0
1985-11-05,44.75,45.25,44.63,44.63,24900,1.20510870097682,1.21857360266371,1.20187712457197,1.20187712457197,924626.134635661,0.0,1.0
1985-11-06,44.75,45.0,44.63,44.75,46850,1.20510870097682,1.21184115182027,1.20187712457197,1.20510870097682,1739708.2091438,0.0,1.0
1985-11-07,44.87,44.87,44.5,44.75,19617,1.20834027738168,1.20834027738168,1.19837625013338,1.20510870097682,728449.43305814,0.0,1.0
1985-11-08,45.0,45.0,44.75,44.87,22700,1.21184115182027,1.21184115182027,1.20510870097682,1.20834027738168,842932.259286323,0.0,1.0
1985-11-11,45.25,45.38,44.87,45.0,17983,1.21857360266371,1.22207447710231,1.20834027738168,1.21184115182027,667773.163821411,0.0,1.0
1985-11-12,45.88,45.88,45.13,45.25,45533,1.2355393787892,1.2355393787892,1.21534202625886,1.21857360266371,1690803.28467331,0.0,1.0
1985-11-13,45.38,45.88,45.38,45.88,24025,1.22207447710231,1.2355393787892,1.22207447710231,1.2355393787892,892134.252394444,0.0,1.0
1985-11-14,45.5,45.62,45.38,45.38,18300,1.22530605350716,1.22853762991201,1.22207447710231,1.22207447710231,679544.508587653,0.0,1.0
1985-11-15,45.5,45.5,45.13,45.5,22258,1.22530605350716,1.22530605350716,1.21534202625886,1.22530605350716,826519.217057049,0.0,1.0
1985-11-18,45.5,45.5,45.13,45.5,20058,1.22530605350716,1.22530605350716,1.21534202625886,1.22530605350716,744825.341707713,0.0,1.0
1985-11-19,45.25,45.5,45.13,45.5,159492,1.21857360266371,1.22530605350716,1.21534202625886,1.22530605350716,5922508.8941892,0.0,1.0
1985-11-20,45.5,45.5,45.13,45.25,155717,1.22530605350716,1.22530605350716,1.21534202625886,1.21857360266371,5782329.63080566,0.0,1.0
1985-11-21,45.38,45.62,44.87,45.5,41125,1.22207447710231,1.22853762991201,1.20834027738168,1.22530605350716,1527118.465337,0.0,1.0
1985-11-22,45.13,45.25,44.87,45.25,15533,1.21534202625886,1.21857360266371,1.20834027738168,1.21857360266371,576795.893546012,0.0,1.0
1985-11-25,45.13,45.13,44.87,45.13,15908,1.21534202625886,1.21534202625886,1.20834027738168,1.21534202625886,590720.985935103,0.0,1.0
1985-11-26,44.38,45.13,44.12,45.13,155150,1.19514467372852,1.21534202625886,1.18814292485134,1.21534202625886,5761274.89111337,0.0,1.0
1985-11-27,44.38,44.38,43.5,44.38,271192,1.19514467372852,1.19514467372852,1.17144644675959,1.19514467372852,10070329.7471532,0.0,1.0
1985-11-29,44.87,45.25,44.5,44.5,18108,1.20834027738168,1.21857360266371,1.19837625013338,1.19837625013338,672414.861284437,0.0,1.0
1985-12-02,44.87,45.0,44.5,44.87,7983,1.20834027738168,1.21184115182027,1.19837625013338,1.20834027738168,296437.366778974,0.0,1.0
1985-12-03,44.5,44.87,44.5,44.87,21508,1.19837625013338,1.20834027738168,1.19837625013338,1.20834027738168,798669.032278864,0.0,1.0
1985-12-04,44.63,44.63,44.5,44.5,154333,1.20187712457197,1.20187712457197,1.19837625013338,1.19837625013338,5730936.75649498,0.0,1.0
1985-12-05,46.0,46.0,44.63,44.63,213392,1.23877095519405,1.23877095519405,1.20187712457197,1.20187712457197,7924008.84024791,0.0,1.0
1985-12-06,46.13,46.25,45.75,46.0,52450,1.24227182963264,1.2455034060375,1.23203850435061,1.23877095519405,1947656.25548757,0.0,1.0
1985-12-09,47.37,47.37,46.13,46.13,42642,1.27566478581614,1.27566478581614,1.24227182963264,1.24227182963264,1583450.10574834,0.0,1.0
1985-12-10,48.62,49.13,47.37,47.37,76850,1.30932704003337,1.323061239754,1.27566478581614,1.27566478581614,2853715.60027109,0.0,1.0
1985-12-11,49.0,49.13,48.62,48.62,39050,1.3195603653154,1.323061239754,1.30932704003337,1.30932704003337,1450066.28745071,0.0,1.0
1985-12-12,48.75,48.87,48.5,48.87,24967,1.31282791447196,1.31605949087681,1.30609546362851,1.31605949087681,927114.084475842,0.0,1.0
1985-12-13,49.0,49.13,48.62,48.75,130375,1.3195603653154,1.323061239754,1.30932704003337,1.31282791447196,4841290.45394074,0.0,1.0
1985-12-16,49.25,49.5,48.75,49.0,80250,1.32629281615885,1.3330252670023,1.31282791447196,1.3195603653154,2979969.77126553,0.0,1.0
1985-12-17,49.5,49.75,49.13,49.25,20058,1.3330252670023,1.33975771784574,1.323061239754,1.32629281615885,744825.34170771,0.0,1.0
1985-12-18,49.88,49.88,49.37,49.5,157042,1.34325859228433,1.34325859228433,1.3295243925637,1.3330252670023,5831531.6239138,0.0,1.0
1985-12-19,51.5,51.5,49.88,49.88,211950,1.38688487374986,1.38688487374986,1.34325859228433,1.34325859228433,7870462.21831439,0.0,1.0
1985-12-20,51.75,52.38,51.5,51.5,43583,1.39361732459331,1.41058310071879,1.38688487374986,1.38688487374986,1618392.80425004,0.0,1.0
1985-12-23,51.12,51.5,50.75,51.5,48358,1.37665154846783,1.38688487374986,1.36668752121953,1.38688487374986,1795705.64733779,0.0,1.0
1985-12-24,50.63,51.12,50.25,51.12,54900,1.36345594481467,1.37665154846783,1.35322261953263,1.37665154846783,2038633.52576296,0.0,1.0
1985-12-26,50.87,50.87,50.37,50.63,25342,1.36991909762438,1.36991909762438,1.35645419593749,1.36345594481467,941039.176864934,0.0,1.0
1985-12-27,51.25,51.5,51.0,51.0,98175,1.38015242290642,1.38688487374986,1.37341997206297,1.37341997206297,3645589.18746408,0.0,1.0
1985-12-30,51.0,51.12,50.75,51.12,17792,1.37341997206297,1.37665154846783,1.36668752121953,1.37665154846783,660680.650097898,0.0,1.0
1985-12-31,51.38,51.63,50.87,51.0,67225,1.38365329734501,1.39038574818846,1.36991909762438,1.37341997206297,2496304.89561776,0.0,1.0
1986-01-02,51.5,51.75,51.12,51.38,46792,1.38688487374986,1.39361732459331,1.37665154846783,1.38365329734501,1737554.46152096,0.0,1.0
1986-01-03,51.87,52.0,51.25,51.5,28300,1.39684890099816,1.40034977543676,1.38015242290642,1.38688487374986,1050880.30563009,0.0,1.0
1986-01-06,52.38,52.5,52.0,52.0,11508,1.41058310071879,1.41381467712365,1.40034977543676,1.40034977543676,427333.235236433,0.0,1.0
1986-01-07,53.63,54.5,52.13,52.38,45908,1.44424535493602,1.46767428387121,1.40385064987535,1.41058310071879,1704728.37706241,0.0,1.0
1986-01-08,53.25,54.0,53.25,53.63,47225,1.43401202965398,1.45420938218432,1.43401202965398,1.44424535493602,1753633.3015329,0.0,1.0
1986-01-09,51.5,53.5,51.38,53.25,41125,1.38688487374986,1.44074448049743,1.38365329734501,1.43401202965398,1527118.46533701,0.0,1.0
1986-01-10,51.38,51.75,51.38,51.5,33075,1.38365329734501,1.39361732459331,1.38365329734501,1.38688487374986,1228193.14871785,0.0,1.0
1986-01-13,51.87,51.87,51.38,51.38,28675,1.39684890099816,1.39684890099816,1.38365329734501,1.38365329734501,1064805.39801918,0.0,1.0
1986-01-14,51.75,51.87,51.5,51.87,9050,1.39361732459331,1.39684890099816,1.38688487374986,1.39684890099816,336058.896323402,0.0,1.0
1986-01-15,53.5,53.5,51.63,51.75,34583,1.44074448049743,1.44074448049743,1.39038574818846,1.39361732459331,1284190.58691185,0.0,1.0
1986-01-16,53.63,54.5,53.0,53.5,220817,1.44424535493602,1.46767428387121,1.42727957881054,1.44074448049743,8199725.66955192,0.0,1.0
1986-01-17,52.5,53.13,52.38,53.13,198175,1.41381467712365,1.43078045324913,1.41058310071879,1.43078045324913,7358947.15788841,0.0,1.0
1986-01-20,51.87,52.5,51.87,52.5,19867,1.39684890099816,1.41381467712365,1.39684890099816,1.41381467712365,737732.827984204,0.0,1.0
1986-01-21,51.25,51.75,51.25,51.75,65342,1.38015242290642,1.39361732459331,1.38015242290642,1.39361732459331,2426382.36503466,0.0,1.0
1986-01-22,50.0,51.0,49.25,51.0,224592,1.34649016868919,1.37341997206297,1.32629281615885,1.37341997206297,8339904.9329354,0.0,1.0
1986-01-23,49.88,50.0,49.37,50.0,181192,1.34325859228433,1.34649016868919,1.3295243925637,1.34649016868919,6728307.57377128,0.0,1.0
1986-01-24,50.63,50.75,50.0,50.0,37542,1.36345594481467,1.36668752121953,1.34649016868919,1.34649016868919,1394068.8492567,0.0,1.0
1986-01-27,51.5,51.5,50.5,50.63,38358,1.38688487374986,1.38688487374986,1.35995507037608,1.36345594481467,1424369.85029537,0.0,1.0
1986-01-28,52.62,53.13,51.63,51.63,11317,1.4170462535285,1.43078045324913,1.39038574818846,1.39038574818846,420240.721512922,0.0,1.0
1986-01-29,52.62,53.37,52.62,52.62,23458,1.4170462535285,1.43724360605884,1.4170462535285,1.4170462535285,871079.512702141,0.0,1.0
1986-01-30,51.38,52.5,51.38,52.5,10375,1.38365329734501,1.41381467712365,1.38365329734501,1.41381467712365,385260.889431524,0.0,1.0
1986-01-31,51.5,52.25,51.25,51.38,47983,1.38688487374986,1.4070822262802,1.38015242290642,1.38365329734501,1781780.55494871,0.0,1.0
1986-02-03,52.13,52.25,51.38,51.5,16475,1.40385064987535,1.4070822262802,1.38365329734501,1.38688487374986,611775.725627408,0.0,1.0
1986-02-04,51.5,52.62,51.38,52.13,82700,1.38688487374986,1.4170462535285,1.38365329734501,1.40385064987535,3070947.04154093,0.0,1.0
1986-02-05,51.0,51.25,50.75,51.25,20558,1.37341997206297,1.38015242290642,1.36668752121953,1.38015242290642,763392.131559835,0.0,1.0
1986-02-06,51.25,51.38,51.0,51.0,21192,1.38015242290642,1.38365329734501,1.37341997206297,1.37341997206297,786934.821092323,0.0,1.0
1986-02-07,51.5,52.0,51.25,51.25,13458,1.38688487374986,1.40034977543676,1.38015242290642,1.38015242290642,499743.715659708,0.0,1.0
1986-02-10,51.25,51.38,51.12,51.38,34400,1.38015242290642,1.38365329734501,1.37665154846783,1.38365329734501,1277395.14182597,0.0,1.0
1986-02-11,51.25,51.5,50.87,51.25,54775,1.38015242290642,1.38688487374986,1.36991909762438,1.38015242290642,2033991.82829992,0.0,1.0
1986-02-12,52.0,52.0,51.38,51.38,25658,1.40034977543676,1.40034977543676,1.38365329734501,1.38365329734501,952773.388051472,0.0,1.0
1986-02-13,53.0,53.0,51.87,52.0,41000,1.42727957881054,1.42727957881054,1.39684890099816,1.40034977543676,1522476.76787398,0.0,1.0
1986-02-14,54.25,54.25,53.0,53.0,52450,1.46094183302777,1.46094183302777,1.42727957881054,1.42727957881054,1947656.25548756,0.0,1.0
1986-02-18,54.38,54.63,53.75,54.25,44150,1.46444270746636,1.47117515830981,1.44747693134088,1.46094183302777,1639447.54394234,0.0,1.0
1986-02-19,55.0,55.75,54.5,54.5,32700,1.48113918555811,1.50133653808844,1.46767428387121,1.46767428387121,1214268.05632875,0.0,1.0
1986-02-20,54.87,55.13,54.25,55.0,14208,1.47763831111951,1.4846400599967,1.46094183302777,1.48113918555811,527593.900437891,0.0,1.0
1986-02-21,55.38,56.0,54.75,54.87,20183,1.49137251084014,1.50806898893189,1.47440673471466,1.47763831111951,749467.039170745,0.0,1.0
1986-02-24,56.13,56.5,55.62,55.62,13958,1.51156986337048,1.52153389061878,1.49783566364985,1.49783566364985,518310.505511829,0.0,1.0
1986-02-25,56.0,56.13,55.62,56.13,19117,1.50806898893189,1.51156986337048,1.49783566364985,1.51156986337048,709882.64320602,0.0,1.0
1986-02-26,57.75,57.75,55.75,56.0,26225,1.55519614483601,1.55519614483601,1.50133653808844,1.50806898893189,973828.127743782,0.0,1.0
1986-02-27,59.5,59.5,58.5,58.5,354967,1.60232330074013,1.60232330074013,1.57539349736635,1.57539349736635,13181195.3868762,0.0,1.0
1986-02-28,59.5,60.12,59.37,59.5,53075,1.60232330074013,1.61901977883188,1.59882242630154,1.60232330074013,1970864.74280272,0.0,1.0
1986-03-03,59.25,59.25,58.25,59.25,19433,1.59559084989669,1.59559084989669,1.5686610465229,1.59559084989669,721616.85439256,0.0,1.0
1986-03-04,59.88,60.0,59.25,59.25,11942,1.61255662602217,1.61578820242703,1.59559084989669,1.59559084989669,443449.208828074,0.0,1.0
1986-03-05,59.75,59.88,59.5,59.88,22633,1.60905575158358,1.61255662602217,1.60232330074013,1.61255662602217,840444.309446139,0.0,1.0
1986-03-06,59.75,60.25,59.75,59.75,307417,1.60905575158358,1.62252065327047,1.60905575158358,1.60905575158358,11415493.6719394,0.0,1.0
1986-03-07,59.75,60.25,59.62,59.75,18358,1.60905575158358,1.62252065327047,1.60555487714499,1.60905575158358,681698.256210499,0.0,1.0
1986-03-10,59.88,60.0,59.0,59.75,9867,1.61255662602217,1.61578820242703,1.58885839905324,1.60905575158358,366397.030941769,0.0,1.0
1986-03-11,61.0,61.25,59.75,59.88,12700,1.64271800580081,1.64945045664425,1.60905575158358,1.61255662602217,471596.46224389,0.0,1.0
1986-03-12,60.63,61.75,60.25,61.0,18300,1.63275397855251,1.66291535833115,1.62252065327047,1.64271800580081,679544.508587653,0.0,1.0
1986-03-13,62.0,62.0,60.25,60.63,347983,1.66964780917459,1.66964780917459,1.62252065327047,1.63275397855251,12921854.4662217,0.0,1.0
1986-03-14,62.75,63.0,61.63,62.0,41883,1.68984516170493,1.69657761254838,1.65968378192629,1.66964780917459,1555265.71875282,0.0,1.0
1986-03-17,61.75,62.75,60.5,62.75,29433,1.66291535833115,1.68984516170493,1.62925310411392,1.68984516170493,1092952.65143499,0.0,1.0
1986-03-18,61.63,61.75,61.25,61.75,21192,1.65968378192629,1.66291535833115,1.64945045664425,1.66291535833115,786934.821092326,0.0,1.0
1986-03-19,62.75,63.0,61.87,61.87,19300,1.68984516170493,1.69657761254838,1.666146934736,1.666146934736,716678.088291897,0.0,1.0
1986-03-20,62.62,63.0,62.62,62.75,325850,1.68634428726634,1.69657761254838,1.68634428726634,1.68984516170493,12099976.9466277,0.0,1.0
1986-03-21,62.0,62.5,61.87,62.5,39683,1.66964780917459,1.68311271086148,1.666146934736,1.68311271086148,1473571.84340349,0.0,1.0
1986-03-24,62.38,62.38,61.5,62.0,22508,1.67988113445663,1.67988113445663,1.6561829074877,1.66964780917459,835802.611983109,0.0,1.0
1986-03-25,62.88,62.88,62.25,62.38,28742,1.69334603614352,1.69334603614352,1.67638026001804,1.67988113445663,1067293.34785936,0.0,1.0
1986-03-26,64.0,64.0,63.13,63.13,28867,1.72350741592216,1.72350741592216,1.70007848698697,1.70007848698697,1071935.04532239,0.0,1.0
1986-03-27,64.87,65.5,64.25,64.25,298550,1.74693634485735,1.76390212098284,1.73023986676561,1.73023986676561,11086230.2207019,0.0,1.0
1986-03-31,65.5,66.0,64.5,64.87,36475,1.76390212098284,1.77736702266973,1.73697231760905,1.74693634485735,1354447.31971227,0.0,1.0
1986-04-01,65.75,66.25,65.25,65.5,41883,1.77063457182628,1.78409947351317,1.75716967013939,1.76390212098284,1555265.71875283,0.0,1.0
1986-04-02,64.87,65.62,64.75,65.62,13392,1.74693634485735,1.76713369738769,1.7437047684525,1.76713369738769,497292.899399227,0.0,1.0
1986-04-03,62.88,65.0,62.75,64.87,10625,1.69334603614352,1.75043721929594,1.68984516170493,1.74693634485735,394544.284357586,0.0,1.0
1986-04-04,62.0,62.38,61.75,62.38,316600,1.66964780917459,1.67988113445663,1.66291535833115,1.67988113445663,11756491.3343635,0.0,1.0
1986-04-07,61.38,62.25,61.38,62.0,14333,1.65295133108285,1.67638026001804,1.65295133108285,1.66964780917459,532235.597900919,0.0,1.0
1986-04-08,62.25,62.25,61.5,61.5,12075,1.67638026001804,1.67638026001804,1.6561829074877,1.6561829074877,448387.974928738,0.0,1.0
1986-04-09,63.63,64.25,62.75,62.75,25092,1.71354338867386,1.73023986676561,1.68984516170493,1.68984516170493,931755.781938874,0.0,1.0
1986-04-10,65.62,66.0,63.63,63.63,33958,1.76713369738769,1.77736702266973,1.71354338867386,1.71354338867386,1260982.0995967,0.0,1.0
1986-04-11,66.75,67.37,65.88,65.88,16792,1.79756437520007,1.81426085329181,1.77413544626487,1.77413544626487,623547.070393652,0.0,1.0
1986-04-14,68.25,68.25,66.37,66.75,31383,1.83795908026074,1.83795908026074,1.78733104991803,1.79756437520007,1165363.13185827,0.0,1.0
1986-04-15,67.5,68.87,67.5,68.25,29492,1.8177617277304,1.85465555835249,1.8177617277304,1.83795908026074,1095143.53263755,0.0,1.0
1986-04-16,67.12,67.5,66.5,67.5,26975,1.80752840244837,1.8177617277304,1.79083192435662,1.8177617277304,1001678.31252196,0.0,1.0
1986-04-17,67.87,68.0,67.12,67.12,17358,1.8277257549787,1.8312266294173,1.80752840244837,1.80752840244837,644564.676506257,0.0,1.0
1986-04-18,68.87,69.25,67.87,67.87,55658,1.85465555835249,1.86488888363452,1.8277257549787,1.8277257549787,2066780.77917877,0.0,1.0
1986-04-21,68.5,68.75,68.12,68.75,20375,1.84469153110419,1.85142398194763,1.83445820582215,1.85142398194763,756596.686473957,0.0,1.0
1986-04-22,68.25,68.62,68.12,68.5,12508,1.83795908026074,1.84792310750904,1.83445820582215,1.84469153110419,464466.814940676,0.0,1.0
1986-04-23,67.25,68.25,67.0,68.25,11383,1.81102927688696,1.83795908026074,1.80429682604351,1.83795908026074,422691.537773401,0.0,1.0
1986-04-24,67.0,67.25,66.88,67.25,9050,1.80429682604351,1.81102927688696,1.80106524963866,1.81102927688696,336058.896323402,0.0,1.0
1986-04-25,67.25,67.37,67.0,67.0,6475,1.81102927688696,1.81426085329181,1.80429682604351,1.80429682604351,240439.928584975,0.0,1.0
1986-04-28,66.75,67.12,66.75,67.12,20375,1.79756437520007,1.80752840244837,1.79756437520007,1.80752840244837,756596.686473956,0.0,1.0
1986-04-29,66.0,66.88,65.88,66.75,23200,1.77736702266973,1.80106524963866,1.77413544626487,1.79756437520007,861499.049138444,0.0,1.0
1986-04-30,65.0,66.25,65.0,66.0,33267,1.75043721929594,1.78409947351317,1.75043721929594,1.77736702266973,1235322.79602107,0.0,1.0
1986-05-01,64.5,65.0,64.0,65.0,90058,1.73697231760905,1.75043721929594,1.72350741592216,1.75043721929594,3344175.92100475,0.0,1.0
1986-05-02,64.12,64.5,63.88,64.5,18867,1.72673899232701,1.73697231760905,1.72027583951731,1.73697231760905,700599.248279961,0.0,1.0
1986-05-05,64.87,65.13,64.25,64.25,57358,1.74693634485735,1.75393809373454,1.73023986676561,1.73023986676561,2129907.86467599,0.0,1.0
1986-05-06,66.37,66.37,65.13,65.13,37042,1.78733104991803,1.78733104991803,1.75393809373454,1.75393809373454,1375502.05940458,0.0,1.0
1986-05-07,66.25,66.62,66.0,66.37,109683,1.78409947351317,1.79406350076147,1.77736702266973,1.78733104991803,4072922.42270053,0.0,1.0
1986-05-08,66.62,66.62,66.0,66.25,104967,1.79406350076147,1.79406350076147,1.77736702266973,1.78409947351317,3897800.46081532,0.0,1.0
1986-05-09,66.62,66.88,66.25,66.62,5342,1.79406350076147,1.80106524963866,1.78409947351317,1.79406350076147,198367.582780068,0.0,1.0
1986-05-12,67.0,67.25,66.5,66.62,55658,1.80429682604351,1.81102927688696,1.79083192435662,1.79406350076147,2066780.77917878,0.0,1.0
1986-05-13,66.62,67.0,66.62,67.0,3958,1.79406350076147,1.80429682604351,1.79406350076147,1.80429682604351,146974.708469395,0.0,1.0
1986-05-14,66.37,66.62,66.25,66.62,4150,1.78733104991803,1.79406350076147,1.78409947351317,1.79406350076147,154104.35577261,0.0,1.0
1986-05-15,66.37,66.37,66.25,66.37,3075,1.78733104991803,1.78733104991803,1.78409947351317,1.78733104991803,114185.757590548,0.0,1.0
1986-05-16,64.87,66.37,64.63,66.37,17417,1.74693634485735,1.78733104991803,1.74047319204764,1.78733104991803,646755.557708807,0.0,1.0
1986-05-19,65.38,65.38,64.63,64.87,6283,1.76067054457798,1.76067054457798,1.74047319204764,1.74693634485735,233310.281281761,0.0,1.0
1986-05-20,65.13,65.25,65.0,65.25,5908,1.75393809373454,1.75716967013939,1.75043721929594,1.75716967013939,219385.188892669,0.0,1.0
1986-05-21,65.0,65.13,64.75,65.13,5342,1.75043721929594,1.75393809373454,1.7437047684525,1.75393809373454,198367.582780068,0.0,1.0
1986-05-22,65.38,65.38,64.5,65.0,4525,1.76067054457798,1.76067054457798,1.73697231760905,1.75043721929594,168029.448161701,0.0,1.0
1986-05-23,65.25,65.5,65.0,65.38,33200,1.75716967013939,1.76390212098284,1.75043721929594,1.76067054457798,1232834.84618088,0.0,1.0
1986-05-27,65.75,65.75,65.0,65.25,16475,1.77063457182628,1.77063457182628,1.75043721929594,1.75716967013939,611775.72562741,0.0,1.0
1986-05-28,66.13,66.13,65.75,65.75,44025,1.78086789710832,1.78086789710832,1.77063457182628,1.77063457182628,1634805.84647931,0.0,1.0
1986-05-29,66.25,66.25,65.88,66.13,39617,1.78409947351317,1.78409947351317,1.77413544626487,1.78086789710832,1471121.02714301,0.0,1.0
1986-05-30,66.13,66.5,66.0,66.25,8867,1.78086789710832,1.79083192435662,1.77736702266973,1.78409947351317,329263.451237525,0.0,1.0
1986-06-02,65.75,66.25,65.75,66.13,190625,1.77063457182628,1.78409947351317,1.77063457182628,1.78086789710832,7078588.63112139,0.0,1.0
1986-06-03,65.62,65.88,65.62,65.75,148358,1.76713369738769,1.77413544626487,1.76713369738769,1.77063457182628,5509063.61776213,0.0,1.0
1986-06-04,65.13,65.75,65.13,65.62,45658,1.75393809373454,1.77063457182628,1.75393809373454,1.76713369738769,1695444.98213634,0.0,1.0
1986-06-05,64.87,65.13,64.87,65.13,12633,1.74693634485735,1.75393809373454,1.74693634485735,1.75393809373454,469108.512403707,0.0,1.0
1986-06-06,64.5,64.87,64.25,64.87,5275,1.73697231760905,1.74693634485735,1.73023986676561,1.74693634485735,195879.632939884,0.0,1.0
1986-06-09,64.25,64.75,64.12,64.5,158925,1.73023986676561,1.7437047684525,1.72673899232701,1.73697231760905,5901454.15449686,0.0,1.0
1986-06-10,63.37,64.38,63.13,64.25,175283,1.70654163979668,1.7337407412042,1.70007848698697,1.73023986676561,6508885.25129887,0.0,1.0
1986-06-11,63.13,63.75,62.0,63.37,30183,1.70007848698697,1.71677496507871,1.66964780917459,1.70654163979668,1120802.83621318,0.0,1.0
1986-06-12,63.37,63.5,63.0,63.13,7608,1.70654163979668,1.71004251423527,1.69657761254838,1.70007848698697,282512.274389883,0.0,1.0
1986-06-13,63.5,64.0,63.37,63.37,21758,1.71004251423527,1.72350741592216,1.70654163979668,1.70654163979668,807952.427204926,0.0,1.0
1986-06-16,63.63,63.88,63.13,63.5,8867,1.71354338867386,1.72027583951731,1.70007848698697,1.71004251423527,329263.451237526,0.0,1.0
1986-06-17,63.37,63.75,62.75,63.63,162325,1.70654163979668,1.71677496507871,1.68984516170493,1.71354338867386,6027708.32549129,0.0,1.0
1986-06-18,62.88,63.37,62.5,63.37,157417,1.69334603614352,1.70654163979668,1.68311271086148,1.70654163979668,5845456.71630288,0.0,1.0
1986-06-19,62.5,63.0,62.38,62.88,24775,1.68311271086148,1.69657761254838,1.67988113445663,1.69334603614352,919984.437172631,0.0,1.0
1986-06-20,62.0,62.5,62.0,62.5,10183,1.66964780917459,1.68311271086148,1.66964780917459,1.68311271086148,378131.24212831,0.0,1.0
1986-06-23,61.38,62.13,61.38,62.0,6225,1.65295133108285,1.67314868361318,1.65295133108285,1.66964780917459,231156.533658914,0.0,1.0
1986-06-24,62.13,62.38,61.25,61.38,168300,1.67314868361318,1.67988113445663,1.64945045664425,1.65295133108285,6249581.46422417,0.0,1.0
1986-06-25,62.5,62.88,62.13,62.13,164400,1.68311271086148,1.69334603614352,1.67314868361318,1.67314868361318,6104760.50337762,0.0,1.0
1986-06-26,62.25,62.75,62.25,62.5,30750,1.67638026001804,1.68984516170493,1.67638026001804,1.68311271086148,1141857.57590548,0.0,1.0
1986-06-27,63.5,63.5,62.38,62.38,23642,1.71004251423527,1.71004251423527,1.67988113445663,1.67988113445663,877912.09136772,0.0,1.0
1986-06-30,63.63,63.88,63.13,63.5,13017,1.71354338867386,1.72027583951731,1.70007848698697,1.71004251423527,483367.807010136,0.0,1.0
1986-07-01,63.75,63.88,63.63,63.63,174900,1.71677496507871,1.72027583951731,1.71354338867386,1.71354338867386,6494663.09027218,0.0,1.0
1986-07-02,63.63,63.88,63.63,63.75,169308,1.71354338867386,1.72027583951731,1.71354338867386,1.71677496507871,6287012.11256603,0.0,1.0
1986-07-03,63.5,63.75,63.37,63.63,3958,1.71004251423527,1.71677496507871,1.70654163979668,1.71354338867386,146974.708469395,0.0,1.0
1986-07-07,61.25,63.5,61.25,63.5,18358,1.64945045664425,1.71004251423527,1.64945045664425,1.71004251423527,681698.256210501,0.0,1.0
1986-07-08,60.0,61.0,59.75,61.0,68925,1.61578820242703,1.64271800580081,1.60905575158358,1.64271800580081,2559431.98111496,0.0,1.0
1986-07-09,60.63,60.75,60.12,60.12,227733,1.63275397855251,1.63598555495736,1.61901977883188,1.61901977883188,8456541.50678644,0.0,1.0
1986-07-10,61.5,61.5,60.5,60.63,156100,1.6561829074877,1.6561829074877,1.62925310411392,1.63275397855251,5796551.79183239,0.0,1.0
1986-07-11,63.0,63.75,61.75,61.75,24025,1.69657761254838,1.71677496507871,1.66291535833115,1.66291535833115,892134.252394444,0.0,1.0
1986-07-14,62.13,62.25,61.0,62.25,22133,1.67314868361318,1.67638026001804,1.64271800580081,1.67638026001804,821877.51959402,0.0,1.0
1986-07-15,61.87,62.13,61.5,62.13,17358,1.666146934736,1.67314868361318,1.6561829074877,1.67314868361318,644564.676506256,0.0,1.0
1986-07-16,63.25,63.5,62.0,62.0,27225,1.70331006339182,1.71004251423527,1.66964780917459,1.66964780917459,1010961.70744803,0.0,1.0
1986-07-17,62.75,63.13,62.75,63.13,37042,1.68984516170493,1.70007848698697,1.68984516170493,1.70007848698697,1375502.05940458,0.0,1.0
1986-07-18,62.75,62.88,62.62,62.75,5092,1.68984516170493,1.69334603614352,1.68634428726634,1.68984516170493,189084.187854007,0.0,1.0
1986-07-21,62.62,62.88,62.62,62.75,13392,1.68634428726634,1.69334603614352,1.68634428726634,1.68984516170493,497292.899399226,0.0,1.0
1986-07-22,64.0,64.0,62.88,62.88,75150,1.72350741592216,1.72350741592216,1.69334603614352,1.69334603614352,2790588.51477389,0.0,1.0
1986-07-23,65.62,65.62,64.25,64.25,20625,1.76713369738769,1.76713369738769,1.73023986676561,1.73023986676561,765880.081400019,0.0,1.0
1986-07-24,65.5,66.0,65.13,65.62,34525,1.76390212098284,1.77736702266973,1.75393809373454,1.76713369738769,1282036.839289,0.0,1.0
1986-07-25,66.25,66.37,65.5,65.5,26667,1.78409947351317,1.78733104991803,1.76390212098284,1.76390212098284,990241.169973059,0.0,1.0
1986-07-28,65.62,67.0,65.62,66.25,43200,1.76713369738769,1.80429682604351,1.76713369738769,1.78409947351317,1604170.64322331,0.0,1.0
1986-07-29,64.75,65.5,64.75,65.5,24400,1.7437047684525,1.76390212098284,1.7437047684525,1.76390212098284,906059.344783536,0.0,1.0
1986-07-30,63.88,64.63,63.37,64.63,9617,1.72027583951731,1.74047319204764,1.70654163979668,1.74047319204764,357113.636015707,0.0,1.0
1986-07-31,64.12,64.25,63.88,63.88,3767,1.72673899232701,1.73023986676561,1.72027583951731,1.72027583951731,139882.194745885,0.0,1.0
1986-08-01,63.13,63.88,63.13,63.88,30433,1.70007848698697,1.72027583951731,1.70007848698697,1.72027583951731,1130086.23113924,0.0,1.0
1986-08-04,62.25,63.0,61.63,63.0,14150,1.67638026001804,1.69657761254838,1.65968378192629,1.69657761254838,525440.152815043,0.0,1.0
1986-08-05,63.0,63.0,62.0,62.25,15342,1.69657761254838,1.69657761254838,1.66964780917459,1.67638026001804,569703.3798225,0.0,1.0
1986-08-06,63.37,63.5,62.75,63.0,14717,1.70654163979668,1.71004251423527,1.68984516170493,1.69657761254838,546494.892507348,0.0,1.0
1986-08-07,64.5,64.5,63.37,63.37,18742,1.73697231760905,1.73697231760905,1.70654163979668,1.70654163979668,695957.550816929,0.0,1.0
1986-08-08,65.0,65.13,64.5,64.5,24025,1.75043721929594,1.75393809373454,1.73697231760905,1.73697231760905,892134.252394448,0.0,1.0
1986-08-11,64.87,65.13,64.63,65.0,14400,1.74693634485735,1.75393809373454,1.74047319204764,1.75043721929594,534723.547741105,0.0,1.0
1986-08-12,65.13,65.62,64.87,64.87,11383,1.75393809373454,1.76713369738769,1.74693634485735,1.74693634485735,422691.537773401,0.0,1.0
1986-08-13,65.62,65.75,65.38,65.38,47792,1.76713369738769,1.77063457182628,1.76067054457798,1.76067054457798,1774688.0412252,0.0,1.0
1986-08-14,69.5,70.12,66.0,66.0,55658,1.87162133447797,1.88831781256972,1.77736702266973,1.77736702266973,2066780.77917878,0.0,1.0
1986-08-15,67.87,69.25,67.5,69.25,12892,1.8277257549787,1.86488888363452,1.8177617277304,1.86488888363452,478726.109547106,0.0,1.0
1986-08-18,67.75,67.87,67.5,67.87,4025,1.82449417857385,1.8277257549787,1.8177617277304,1.8277257549787,149462.658309579,0.0,1.0
1986-08-19,67.87,67.87,67.37,67.75,26283,1.8277257549787,1.8277257549787,1.81426085329181,1.82449417857385,975981.875366629,0.0,1.0
1986-08-20,67.63,68.12,67.63,67.87,9867,1.821262602169,1.83445820582215,1.821262602169,1.8277257549787,366397.030941768,0.0,1.0
1986-08-21,66.75,67.63,66.75,67.63,12700,1.79756437520007,1.821262602169,1.79756437520007,1.821262602169,471596.462243889,0.0,1.0
1986-08-22,66.37,66.75,66.25,66.75,3642,1.78733104991803,1.79756437520007,1.78409947351317,1.79756437520007,135240.497282854,0.0,1.0
1986-08-25,67.5,67.63,66.37,66.37,27417,1.8177617277304,1.821262602169,1.78733104991803,1.78733104991803,1018091.35475124,0.0,1.0
1986-08-26,67.63,67.87,67.5,67.5,13767,1.821262602169,1.8277257549787,1.8177617277304,1.8177617277304,511217.991788317,0.0,1.0
1986-08-27,68.12,68.25,67.75,67.75,12700,1.83445820582215,1.83795908026074,1.82449417857385,1.82449417857385,471596.46224389,0.0,1.0
1986-08-28,67.63,68.12,67.25,68.12,14333,1.821262602169,1.83445820582215,1.81102927688696,1.83445820582215,532235.597900918,0.0,1.0
1986-08-29,67.5,67.63,67.12,67.63,4208,1.8177617277304,1.821262602169,1.80752840244837,1.821262602169,156258.103395456,0.0,1.0
1986-09-02,66.62,67.87,66.62,67.5,12825,1.79406350076147,1.8277257549787,1.79406350076147,1.8177617277304,476238.159706922,0.0,1.0
1986-09-03,66.25,66.75,66.25,66.62,150375,1.78409947351317,1.79756437520007,1.78409947351317,1.79406350076147,5583962.0480256,0.0,1.0
1986-09-04,66.0,66.5,65.88,66.25,154150,1.77736702266973,1.79083192435662,1.77413544626487,1.78409947351317,5724141.3114091,0.0,1.0
1986-09-05,65.13,66.13,65.0,66.0,6667,1.75393809373454,1.78086789710832,1.75043721929594,1.77736702266973,247569.57588819,0.0,1.0
1986-09-08,64.0,65.25,63.75,65.13,18925,1.72350741592216,1.75716967013939,1.71677496507871,1.75393809373454,702752.995902805,0.0,1.0
1986-09-09,62.75,64.12,62.75,64.0,8925,1.68984516170493,1.72673899232701,1.68984516170493,1.72350741592216,331417.198860372,0.0,1.0
1986-09-10,61.38,62.88,61.38,62.75,149050,1.65295133108285,1.69334603614352,1.65295133108285,1.68984516170493,5534760.05491746,0.0,1.0
1986-09-11,61.0,61.63,60.75,61.38,175908,1.64271800580081,1.65968378192629,1.63598555495736,1.65295133108285,6532093.73861403,0.0,1.0
1986-09-12,60.5,60.87,60.0,60.87,21692,1.62925310411392,1.63921713136222,1.61578820242703,1.63921713136222,805501.610944445,0.0,1.0
1986-09-15,60.5,60.87,60.37,60.5,10250,1.62925310411392,1.63921713136222,1.62575222967533,1.62925310411392,380619.191968494,0.0,1.0
1986-09-16,60.37,60.5,60.0,60.5,17358,1.62575222967533,1.62925310411392,1.61578820242703,1.62925310411392,644564.676506254,0.0,1.0
1986-09-17,60.0,60.75,60.0,60.37,190000,1.61578820242703,1.63598555495736,1.61578820242703,1.62575222967533,7055380.14380621,0.0,1.0
1986-09-18,58.0,60.12,58.0,60.0,193017,1.56192859567946,1.61901977883188,1.56192859567946,1.61578820242703,7167412.15377393,0.0,1.0
1986-09-19,58.5,58.62,57.25,58.0,18300,1.57539349736635,1.5786250737712,1.54173124314912,1.56192859567946,679544.508587653,0.0,1.0
1986-09-22,57.5,59.13,57.5,58.5,24025,1.54846369399257,1.59235927349183,1.54846369399257,1.57539349736635,892134.252394444,0.0,1.0
1986-09-23,58.0,58.5,58.0,58.0,32825,1.56192859567946,1.57539349736635,1.56192859567946,1.56192859567946,1218909.75379179,0.0,1.0
1986-09-24,59.0,59.75,58.25,58.25,188867,1.58885839905324,1.60905575158358,1.5686610465229,1.5686610465229,7013307.79800133,0.0,1.0
1986-09-25,58.87,59.25,58.5,59.0,146475,1.58535752461465,1.59559084989669,1.57539349736635,1.58885839905324,5439141.08717904,0.0,1.0
1986-09-26,58.87,59.0,58.62,58.87,7167,1.58535752461465,1.58885839905324,1.5786250737712,1.58535752461465,266136.365740312,0.0,1.0
1986-09-29,57.37,58.5,57.37,58.5,11942,1.54496281955397,1.57539349736635,1.54496281955397,1.57539349736635,443449.208828075,0.0,1.0
1986-09-30,57.0,57.5,56.75,57.37,15533,1.53499879230567,1.54846369399257,1.52826634146223,1.54496281955397,576795.893546013,0.0,1.0
1986-10-01,57.0,57.0,56.62,57.0,160817,1.53499879230567,1.53499879230567,1.52476546702364,1.53499879230567,5971710.88729731,0.0,1.0
1986-10-02,57.25,57.25,57.0,57.0,165342,1.54173124314912,1.54173124314912,1.53499879230567,1.53499879230567,6139740.335459,0.0,1.0
1986-10-03,57.12,57.75,57.0,57.25,58358,1.53823036871053,1.55519614483601,1.53499879230567,1.54173124314912,2167041.44438023,0.0,1.0
1986-10-06,57.37,57.5,57.25,57.25,25150,1.54496281955397,1.54846369399257,1.54173124314912,1.54173124314912,933909.529561722,0.0,1.0
1986-10-07,57.0,57.63,57.0,57.37,42450,1.53499879230567,1.55196456843116,1.53499879230567,1.54496281955397,1576320.45844513,0.0,1.0
1986-10-08,57.0,57.25,56.75,57.0,68742,1.53499879230567,1.54173124314912,1.52826634146223,1.53499879230567,2552636.5360291,0.0,1.0
1986-10-09,57.0,57.25,56.75,57.0,60250,1.53499879230567,1.54173124314912,1.52826634146223,1.53499879230567,2237298.17718067,0.0,1.0
1986-10-10,57.12,57.5,56.88,57.0,5092,1.53823036871053,1.54846369399257,1.53176721590082,1.53499879230567,189084.187854007,0.0,1.0
1986-10-13,57.5,57.5,57.25,57.25,3200,1.54846369399257,1.54846369399257,1.54173124314912,1.54173124314912,118827.455053578,0.0,1.0
1986-10-14,58.5,59.25,57.75,57.75,47733,1.57539349736635,1.59559084989669,1.55519614483601,1.55519614483601,1772497.16002265,0.0,1.0
1986-10-15,58.75,59.62,58.25,58.5,48675,1.5821259482098,1.60555487714499,1.5686610465229,1.57539349736635,1807476.99210404,0.0,1.0
1986-10-16,58.25,58.87,58.25,58.75,24150,1.5686610465229,1.58535752461465,1.5686610465229,1.5821259482098,896775.949857478,0.0,1.0
1986-10-17,58.87,59.25,58.38,58.38,26100,1.58535752461465,1.59559084989669,1.5721619209615,1.5721619209615,969186.430280751,0.0,1.0
1986-10-20,57.87,58.25,57.63,58.25,44717,1.55842772124087,1.5686610465229,1.55196456843116,1.5686610465229,1660502.28363464,0.0,1.0
1986-10-21,58.0,58.0,57.75,57.87,8867,1.56192859567946,1.56192859567946,1.55519614483601,1.55842772124087,329263.451237525,0.0,1.0
1986-10-22,58.12,58.12,57.87,58.0,69117,1.56516017208431,1.56516017208431,1.55842772124087,1.56192859567946,2566561.62841819,0.0,1.0
1986-10-23,58.38,58.5,57.87,58.12,19117,1.5721619209615,1.57539349736635,1.55842772124087,1.56516017208431,709882.643206018,0.0,1.0
1986-10-24,59.0,59.5,58.38,58.38,16475,1.58885839905324,1.60232330074013,1.5721619209615,1.5721619209615,611775.725627409,0.0,1.0
1986-10-27,58.5,58.87,58.0,58.87,25275,1.57539349736635,1.58535752461465,1.56192859567946,1.58535752461465,938551.22702475,0.0,1.0
1986-10-28,58.5,58.62,58.25,58.5,30750,1.57539349736635,1.5786250737712,1.5686610465229,1.57539349736635,1141857.57590548,0.0,1.0
1986-10-29,58.62,58.87,58.5,58.5,23017,1.5786250737712,1.58535752461465,1.57539349736635,1.57539349736635,854703.604052571,0.0,1.0
1986-10-30,59.5,59.62,58.62,58.62,20433,1.60232330074013,1.60555487714499,1.5786250737712,1.5786250737712,758750.434096806,0.0,1.0
1986-10-31,59.0,59.75,59.0,59.5,31942,1.58885839905324,1.60905575158358,1.58885839905324,1.60232330074013,1186120.80291294,0.0,1.0
1986-11-03,59.0,59.13,58.62,59.0,18483,1.58885839905324,1.59235927349183,1.5786250737712,1.58885839905324,686339.95367353,0.0,1.0
1986-11-04,58.38,59.0,58.0,59.0,12075,1.5721619209615,1.58885839905324,1.56192859567946,1.58885839905324,448387.974928737,0.0,1.0
1986-11-05,58.25,58.38,58.12,58.38,54967,1.5686610465229,1.5721619209615,1.56516017208431,1.5721619209615,2041121.47560315,0.0,1.0
1986-11-06,58.0,58.38,57.75,58.25,44717,1.56192859567946,1.5721619209615,1.55519614483601,1.5686610465229,1660502.28363465,0.0,1.0
1986-11-07,39.38,39.5,38.62,38.75,14208,1.59074348528941,1.59559084989669,1.56004350944329,1.56529482110118,351729.266958592,0.0,1.5
1986-11-10,39.5,39.62,39.25,39.38,11600,1.59559084989669,1.60043821450397,1.58549217363152,1.59074348528941,287166.349712815,0.0,1.0
1986-11-11,40.38,40.38,39.75,39.75,20563,1.63113819035008,1.63113819035008,1.60568952616186,1.60568952616186,509051.866305571,0.0,1.0
1986-11-12,40.88,40.88,40.12,40.38,22538,1.65133554288042,1.65133554288042,1.62063556703431,1.63113819035008,557944.412916157,0.0,1.0
1986-11-13,38.62,40.88,38.38,40.88,32913,1.56004350944329,1.65133554288042,1.55034878022873,1.65133554288042,814785.005870509,0.0,1.0
1986-11-14,39.0,39.38,38.38,38.62,30088,1.57539349736635,1.59074348528941,1.55034878022873,1.56004350944329,744850.097427515,0.0,1.0
1986-11-17,38.5,39.12,38.5,39.0,15275,1.55519614483601,1.58024086197363,1.55519614483601,1.57539349736635,378143.619988212,0.0,1.0
1986-11-18,37.62,38.62,37.38,38.5,24050,1.51964880438262,1.56004350944329,1.50995407516806,1.55519614483601,595375.061258034,0.0,1.0
1986-11-19,37.62,37.88,37.25,37.62,16413,1.51964880438262,1.53015142769839,1.50470276351017,1.51964880438262,406315.62912383,0.0,1.0
1986-11-20,37.88,38.0,37.5,37.62,30088,1.53015142769839,1.53499879230567,1.51480143977534,1.51964880438262,744850.097427517,0.0,1.0
1986-11-21,37.5,38.0,37.5,37.88,34150,1.51480143977534,1.53499879230567,1.51480143977534,1.53015142769839,845407.831266604,0.0,1.0
1986-11-24,37.38,37.88,37.12,37.5,33488,1.50995407516806,1.53015142769839,1.49945145185228,1.51480143977534,829019.544757131,0.0,1.0
1986-11-25,37.38,37.75,37.38,37.38,42350,1.50995407516806,1.5249001160405,1.50995407516806,1.50995407516806,1048404.7336498,0.0,1.0
1986-11-26,37.88,37.88,37.25,37.38,32163,1.53015142769839,1.53015142769839,1.50470276351017,1.50995407516806,796218.216018387,0.0,1.0
1986-11-28,38.25,38.38,37.75,37.88,16225,1.54509746857084,1.55034878022873,1.5249001160405,1.53015142769839,401661.553800899,0.0,1.0
1986-12-01,38.88,38.88,38.25,38.25,23863,1.57054613275907,1.57054613275907,1.54509746857084,1.54509746857084,590745.741654905,0.0,1.0
1986-12-02,40.25,40.25,39.12,39.12,87450,1.62588687869219,1.62588687869219,1.58024086197363,1.58024086197363,2164887.69675739,0.0,1.0
1986-12-03,42.0,42.25,40.25,40.25,67638,1.69657761254838,1.70667628881355,1.62588687869219,1.62588687869219,1674427.37602374,0.0,1.0
1986-12-04,42.0,42.63,41.75,42.0,81413,1.69657761254838,1.7220262767366,1.68647893628321,1.69657761254838,2015437.4163077,0.0,1.0
1986-12-05,41.75,42.13,41.5,42.0,33950,1.68647893628321,1.70182892420626,1.67638026001804,1.69657761254838,840456.68730604,0.0,1.0
1986-12-08,41.38,41.75,41.0,41.75,20000,1.67153289541076,1.68647893628321,1.6561829074877,1.68647893628321,495114.396056577,0.0,1.0
1986-12-09,41.25,41.38,41.25,41.38,9050,1.66628158375287,1.67153289541076,1.66628158375287,1.67153289541076,224039.264215601,0.0,1.0
1986-12-10,40.75,41.38,40.62,41.25,205000,1.64608423122253,1.67153289541076,1.64083291956464,1.66628158375287,5074922.55957993,0.0,1.0
1986-12-11,40.88,41.12,40.62,40.75,174425,1.65133554288042,1.66103027209498,1.64083291956464,1.64608423122253,4318016.42660843,0.0,1.0
1986-12-12,40.62,41.0,40.62,40.88,23300,1.64083291956464,1.6561829074877,1.64083291956464,1.65133554288042,576808.271405915,0.0,1.0
1986-12-15,39.88,40.62,39.62,40.62,133863,1.61094083781974,1.64083291956464,1.60043821450397,1.64083291956464,3313874.91996609,0.0,1.0
1986-12-16,39.5,39.88,39.38,39.88,19338,1.59559084989669,1.61094083781974,1.59074348528941,1.61094083781974,478726.109547104,0.0,1.0
1986-12-17,39.25,39.5,38.88,39.5,161413,1.58549217363152,1.59559084989669,1.57054613275907,1.59559084989669,3995895.00053402,0.0,1.0
1986-12-18,39.12,39.5,39.0,39.25,171313,1.58024086197363,1.59559084989669,1.57539349736635,1.58549217363152,4240976.62658203,0.0,1.0
1986-12-19,39.12,39.25,39.0,39.12,26875,1.58024086197363,1.58549217363152,1.57539349736635,1.58024086197363,665309.969701027,0.0,1.0
1986-12-22,39.25,39.38,39.0,39.12,42263,1.58549217363152,1.59074348528941,1.57539349736635,1.58024086197363,1046250.98602696,0.0,1.0
1986-12-23,39.38,39.5,39.0,39.25,70838,1.59074348528941,1.59559084989669,1.57539349736635,1.58549217363152,1753645.67939279,0.0,1.0
1986-12-24,39.12,39.25,39.0,39.25,163013,1.58024086197363,1.58549217363152,1.57539349736635,1.58549217363152,4035504.15221855,0.0,1.0
1986-12-26,39.12,39.38,39.12,39.12,147725,1.58024086197363,1.59074348528941,1.58024086197363,1.58024086197363,3657038.7078729,0.0,1.0
1986-12-29,39.0,39.38,39.0,39.12,17825,1.57539349736635,1.59074348528941,1.57539349736635,1.58024086197363,441270.705485425,0.0,1.0
1986-12-30,39.0,39.12,38.88,39.0,17913,1.57539349736635,1.58024086197363,1.57054613275907,1.57539349736635,443449.208828074,0.0,1.0
1986-12-31,38.88,39.0,38.75,39.0,40750,1.57054613275907,1.57539349736635,1.56529482110118,1.57539349736635,1008795.58196528,0.0,1.0
1987-01-02,39.5,39.62,39.12,39.12,153113,1.59559084989669,1.60043821450397,1.58024086197363,1.58024086197363,3790422.52617053,0.0,1.0
1987-01-05,40.0,40.25,39.25,39.5,184525,1.61578820242703,1.62588687869219,1.58549217363152,1.59559084989669,4568049.19661699,0.0,1.0
1987-01-06,39.88,40.0,39.75,40.0,16225,1.61094083781974,1.61578820242703,1.60568952616186,1.61578820242703,401661.5538009,0.0,1.0
1987-01-07,40.0,40.5,39.62,39.88,61313,1.61578820242703,1.63598555495736,1.60043821450397,1.61094083781974,1517847.44827084,0.0,1.0
1987-01-08,40.12,40.5,40.0,40.0,30938,1.62063556703431,1.63598555495736,1.61578820242703,1.61578820242703,765892.459259918,0.0,1.0
1987-01-09,40.88,41.12,40.5,40.5,41975,1.65133554288042,1.66103027209498,1.63598555495736,1.63598555495736,1039121.33872374,0.0,1.0
1987-01-12,41.12,41.25,40.75,40.88,64613,1.66103027209498,1.66628158375287,1.64608423122253,1.65133554288042,1599541.32362018,0.0,1.0
1987-01-13,41.12,41.25,40.88,41.12,26225,1.66103027209498,1.66628158375287,1.65133554288042,1.66103027209498,649218.751829188,0.0,1.0
1987-01-14,41.5,41.62,40.88,41.12,6788,1.67638026001804,1.68122762462532,1.65133554288042,1.66103027209498,168041.826021602,0.0,1.0
1987-01-15,42.25,42.25,41.0,41.5,42163,1.70667628881355,1.70667628881355,1.6561829074877,1.67638026001804,1043775.41404667,0.0,1.0
1987-01-16,41.12,42.0,41.12,42.0,30000,1.66103027209498,1.69657761254838,1.66103027209498,1.69657761254838,742671.594084867,0.0,1.0
1987-01-19,41.75,41.75,40.88,41.12,25375,1.68647893628321,1.68647893628321,1.65133554288042,1.66103027209498,628176.389996782,0.0,1.0
1987-01-20,41.88,42.0,40.88,41.75,61225,1.6917302479411,1.69657761254838,1.65133554288042,1.68647893628321,1515668.94492819,0.0,1.0
1987-01-21,41.5,41.62,41.25,41.62,166688,1.67638026001804,1.68122762462532,1.66628158375287,1.68122762462532,4126481.42249394,0.0,1.0
1987-01-22,41.5,41.75,41.38,41.5,183863,1.67638026001804,1.68647893628321,1.67153289541076,1.67638026001804,4551660.91010752,0.0,1.0
1987-01-23,40.5,41.5,40.25,41.5,25463,1.63598555495736,1.67638026001804,1.62588687869219,1.67638026001804,630354.893339433,0.0,1.0
1987-01-26,40.12,40.75,40.12,40.5,15088,1.62063556703431,1.64608423122253,1.62063556703431,1.63598555495736,373514.300385081,0.0,1.0
1987-01-27,40.62,41.25,40.12,40.12,20938,1.64083291956464,1.66628158375287,1.62063556703431,1.62063556703431,518335.261231633,0.0,1.0
1987-01-28,40.62,41.0,40.12,40.62,29613,1.64083291956464,1.6561829074877,1.62063556703431,1.64083291956464,733091.130521174,0.0,1.0
1987-01-29,39.75,40.5,39.75,40.5,44150,1.60568952616186,1.63598555495736,1.60568952616186,1.63598555495736,1092965.02929489,0.0,1.0
1987-01-30,39.62,39.88,39.38,39.75,467925,1.60043821450397,1.61094083781974,1.59074348528941,1.60568952616186,11583820.1887387,0.0,1.0
1987-02-02,39.75,39.75,39.25,39.62,114238,1.60568952616186,1.60568952616186,1.58549217363152,1.60043821450397,2828043.91883556,0.0,1.0
1987-02-03,39.5,39.75,39.38,39.75,42725,1.59559084989669,1.60568952616186,1.59074348528941,1.60568952616186,1057688.12857586,0.0,1.0
1987-02-04,39.5,39.88,39.25,39.5,55838,1.59559084989669,1.61094083781974,1.58549217363152,1.59559084989669,1382309.88235036,0.0,1.0
1987-02-05,39.62,40.0,39.5,39.5,35838,1.60043821450397,1.61578820242703,1.59559084989669,1.59559084989669,887195.486293781,0.0,1.0
1987-02-06,39.12,39.75,39.12,39.62,42350,1.58024086197363,1.60568952616186,1.58024086197363,1.60043821450397,1048404.7336498,0.0,1.0
1987-02-09,39.38,39.75,39.25,39.25,27725,1.59074348528941,1.60568952616186,1.58549217363152,1.58549217363152,686352.331533429,0.0,1.0
1987-02-10,39.12,39.5,39.12,39.38,19425,1.58024086197363,1.59559084989669,1.58024086197363,1.59074348528941,480879.857169951,0.0,1.0
1987-02-11,39.5,39.5,39.12,39.12,24613,1.59559084989669,1.59559084989669,1.58024086197363,1.58024086197363,609312.531507027,0.0,1.0
1987-02-12,39.12,39.5,39.12,39.5,18950,1.58024086197363,1.59559084989669,1.58024086197363,1.59559084989669,469120.890263608,0.0,1.0
1987-02-13,40.25,40.25,39.12,39.12,55650,1.62588687869219,1.62588687869219,1.58024086197363,1.58024086197363,1377655.80702743,0.0,1.0
1987-02-17,41.0,41.25,40.0,40.25,40275,1.6561829074877,1.66628158375287,1.61578820242703,1.62588687869219,997036.615058934,0.0,1.0
1987-02-18,40.25,41.0,40.25,41.0,75463,1.62588687869219,1.6561829074877,1.62588687869219,1.6561829074877,1868140.88348088,0.0,1.0
1987-02-19,40.5,40.62,40.25,40.25,13488,1.63598555495736,1.64083291956464,1.62588687869219,1.62588687869219,333905.148700557,0.0,1.0
1987-02-20,41.0,41.0,40.38,40.5,29425,1.6561829074877,1.6561829074877,1.63113819035008,1.63598555495736,728437.05519824,0.0,1.0
1987-02-23,39.88,40.5,39.75,40.5,57350,1.61094083781974,1.63598555495736,1.60568952616186,1.63598555495736,1419740.53069224,0.0,1.0
1987-02-24,39.5,40.0,39.38,39.88,49800,1.59559084989669,1.61578820242703,1.59074348528941,1.61094083781974,1232834.84618088,0.0,1.0
1987-02-25,39.12,39.75,39.12,39.5,98963,1.58024086197363,1.60568952616186,1.58024086197363,1.59559084989669,2449900.29884736,0.0,1.0
1987-02-26,38.75,39.5,38.62,39.12,169150,1.56529482110118,1.59559084989669,1.56004350944329,1.58024086197363,4187430.00464851,0.0,1.0
1987-02-27,40.0,40.5,38.5,38.75,65838,1.61578820242703,1.63598555495736,1.55519614483601,1.56529482110118,1629867.08037864,0.0,1.0
1987-03-02,40.5,40.75,40.25,40.25,35275,1.63598555495736,1.64608423122253,1.62588687869219,1.62588687869219,873258.016044791,0.0,1.0
1987-03-03,40.12,40.62,40.12,40.5,45938,1.62063556703431,1.64083291956464,1.62063556703431,1.63598555495736,1137228.25630235,0.0,1.0
1987-03-04,39.75,40.5,39.75,40.12,29525,1.60568952616186,1.63598555495736,1.60568952616186,1.62063556703431,730912.627178521,0.0,1.0
1987-03-05,40.38,40.5,39.62,39.75,327450,1.63113819035008,1.63598555495736,1.60043821450397,1.60568952616186,8106260.44943633,0.0,1.0
1987-03-06,40.25,40.5,39.88,40.38,48013,1.62588687869219,1.63598555495736,1.61094083781974,1.63113819035008,1188596.37489323,0.0,1.0
1987-03-09,40.38,40.88,40.0,40.25,46500,1.63113819035008,1.65133554288042,1.61578820242703,1.62588687869219,1151140.97083154,0.0,1.0
1987-03-10,40.88,40.88,40.25,40.38,138200,1.65133554288042,1.65133554288042,1.62588687869219,1.63113819035008,3421240.47675095,0.0,1.0
1987-03-11,42.63,43.5,42.25,42.25,121413,1.7220262767366,1.75716967013939,1.70667628881355,1.70667628881355,3005666.20842087,0.0,1.0
1987-03-12,42.0,42.5,41.5,42.5,337638,1.69657761254838,1.71677496507871,1.67638026001804,1.71677496507871,8358471.72278752,0.0,1.0
1987-03-13,42.63,43.0,42.13,42.13,41225,1.7220262767366,1.73697231760905,1.70182892420626,1.70182892420626,1020554.54887162,0.0,1.0
1987-03-16,42.25,42.87,42.0,42.63,35563,1.70667628881355,1.73172100595116,1.69657761254838,1.7220262767366,880387.663348001,0.0,1.0
1987-03-17,41.88,42.13,41.25,42.13,24338,1.6917302479411,1.70182892420626,1.66628158375287,1.70182892420626,602504.708561248,0.0,1.0
1987-03-18,41.38,42.0,41.38,41.88,43763,1.67153289541076,1.69657761254838,1.67153289541076,1.6917302479411,1083384.5657312,0.0,1.0
1987-03-19,42.0,42.13,41.25,41.38,325850,1.69657761254838,1.70182892420626,1.66628158375287,1.67153289541076,8066651.29775178,0.0,1.0
1987-03-20,42.38,42.5,42.0,42.0,51313,1.71192760047143,1.71677496507871,1.69657761254838,1.69657761254838,1270290.25024256,0.0,1.0
1987-03-23,42.5,42.63,42.25,42.38,68388,1.71677496507871,1.7220262767366,1.70667628881355,1.71192760047143,1692994.16587587,0.0,1.0
1987-03-24,42.75,42.87,42.38,42.5,32825,1.72687364134388,1.73172100595116,1.71192760047143,1.71677496507871,812606.50252786,0.0,1.0
1987-03-25,43.0,43.13,42.63,42.75,70838,1.73697231760905,1.74222362926694,1.7220262767366,1.72687364134388,1753645.6793928,0.0,1.0
1987-03-26,42.87,43.13,42.87,43.0,342450,1.73172100595116,1.74222362926694,1.73172100595116,1.73697231760905,8477596.24647877,0.0,1.0
1987-03-27,43.0,43.25,43.0,43.0,63300,1.73697231760905,1.74707099387422,1.73697231760905,1.73697231760905,1567037.06351907,0.0,1.0
1987-03-30,42.13,42.5,42.0,42.5,40463,1.70182892420626,1.71677496507871,1.69657761254838,1.71677496507871,1001690.69038187,0.0,1.0
1987-03-31,43.25,43.37,42.38,42.38,69613,1.74707099387422,1.7519183584815,1.71192760047143,1.71192760047143,1723319.92263433,0.0,1.0
1987-04-01,42.38,43.13,42.25,43.13,35563,1.71192760047143,1.74222362926694,1.70667628881355,1.74222362926694,880387.663348005,0.0,1.0
1987-04-02,42.87,43.37,42.5,42.5,344900,1.73172100595116,1.7519183584815,1.71677496507871,1.71677496507871,8538247.7599957,0.0,1.0
1987-04-03,43.13,43.13,42.87,42.87,49900,1.74222362926694,1.74222362926694,1.73172100595116,1.73172100595116,1235310.41816116,0.0,1.0
1987-04-06,42.5,43.0,42.5,43.0,29800,1.71677496507871,1.73697231760905,1.71677496507871,1.73697231760905,737720.450124303,0.0,1.0
1987-04-07,42.25,42.75,42.13,42.5,51038,1.70667628881355,1.72687364134388,1.70182892420626,1.71677496507871,1263482.42729678,0.0,1.0
1987-04-08,41.12,42.38,41.0,42.25,59150,1.66103027209498,1.71192760047143,1.6561829074877,1.70667628881355,1464300.82633733,0.0,1.0
1987-04-09,40.5,41.5,40.12,41.12,36125,1.63598555495736,1.67638026001804,1.62063556703431,1.66103027209498,894300.377877195,0.0,1.0
1987-04-10,40.62,40.62,40.12,40.5,26038,1.64083291956464,1.64083291956464,1.62063556703431,1.63598555495736,644589.43222606,0.0,1.0
1987-04-13,39.75,40.62,39.75,40.62,29525,1.60568952616186,1.64083291956464,1.60568952616186,1.64083291956464,730912.627178521,0.0,1.0
1987-04-14,38.75,39.75,38.38,39.75,58113,1.56529482110118,1.60568952616186,1.55034878022873,1.60568952616186,1438629.1449018,0.0,1.0
1987-04-15,40.12,40.12,39.0,39.0,75188,1.62063556703431,1.62063556703431,1.57539349736635,1.57539349736635,1861333.06053509,0.0,1.0
1987-04-16,41.0,41.0,40.0,40.12,39713,1.6561829074877,1.6561829074877,1.61578820242703,1.62063556703431,983123.900529744,0.0,1.0
1987-04-20,40.25,40.5,40.0,40.5,19425,1.62588687869219,1.63598555495736,1.61578820242703,1.63598555495736,480879.857169952,0.0,1.0
1987-04-21,39.88,40.12,39.75,40.12,24900,1.61094083781974,1.62063556703431,1.60568952616186,1.62063556703431,616417.423090441,0.0,1.0
1987-04-22,39.88,40.0,39.62,39.88,12538,1.61094083781974,1.61578820242703,1.60043821450397,1.61094083781974,310387.214887869,0.0,1.0
1987-04-23,40.75,41.0,39.25,39.88,349813,1.64608423122253,1.6561829074877,1.58549217363152,1.61094083781974,8659872.61138699,0.0,1.0
1987-04-24,41.0,41.25,40.38,40.75,75563,1.6561829074877,1.66628158375287,1.63113819035008,1.64608423122253,1870616.45546116,0.0,1.0
1987-04-27,40.12,40.62,40.0,40.62,53763,1.62063556703431,1.64083291956464,1.61578820242703,1.64083291956464,1330941.76375949,0.0,1.0
1987-04-28,40.12,40.25,39.88,40.12,70000,1.62063556703431,1.62588687869219,1.61094083781974,1.62063556703431,1732900.38619802,0.0,1.0
1987-04-29,40.25,40.38,40.0,40.12,60463,1.62588687869219,1.63113819035008,1.61578820242703,1.62063556703431,1496805.08643845,0.0,1.0
1987-04-30,40.5,40.88,40.25,40.25,58863,1.63598555495736,1.65133554288042,1.62588687869219,1.62588687869219,1457195.93475392,0.0,1.0
1987-05-01,40.75,40.75,40.5,40.5,34800,1.64608423122253,1.64608423122253,1.63598555495736,1.63598555495736,861499.049138446,0.0,1.0
1987-05-04,40.38,40.88,40.12,40.75,115088,1.63113819035008,1.65133554288042,1.62063556703431,1.64608423122253,2849086.28066797,0.0,1.0
1987-05-05,41.0,41.12,40.5,40.5,24238,1.6561829074877,1.66103027209498,1.63598555495736,1.63598555495736,600029.136580967,0.0,1.0
1987-05-06,41.25,41.38,40.62,41.0,31688,1.66628158375287,1.67153289541076,1.64083291956464,1.6561829074877,784459.249112042,0.0,1.0
1987-05-07,41.25,41.5,41.25,41.25,123300,1.66628158375287,1.67638026001804,1.66628158375287,1.66628158375287,3052380.2516888,0.0,1.0
1987-05-08,41.0,41.5,41.0,41.25,7538,1.6561829074877,1.67638026001804,1.6561829074877,1.66628158375287,186608.615873724,0.0,1.0
1987-05-11,41.62,41.88,41.0,41.0,15563,1.68122762462532,1.6917302479411,1.6561829074877,1.6561829074877,385273.267291426,0.0,1.0
1987-05-12,41.75,42.0,41.62,41.62,23013,1.68647893628321,1.69657761254838,1.68122762462532,1.68122762462532,569703.3798225,0.0,1.0
1987-05-13,41.0,41.88,41.0,41.75,73488,1.6561829074877,1.6917302479411,1.6561829074877,1.68647893628321,1819248.33687029,0.0,1.0
1987-05-14,41.38,41.38,41.0,41.0,73300,1.67153289541076,1.67153289541076,1.6561829074877,1.6561829074877,1814594.26154735,0.0,1.0
1987-05-15,40.75,41.38,40.38,41.38,6975,1.64608423122253,1.67153289541076,1.63113819035008,1.67153289541076,172671.145624732,0.0,1.0
1987-05-18,41.0,41.12,40.38,40.75,14425,1.6561829074877,1.66103027209498,1.63113819035008,1.64608423122253,357101.258155807,0.0,1.0
1987-05-19,40.12,40.88,40.0,40.88,6975,1.62063556703431,1.65133554288042,1.61578820242703,1.65133554288042,172671.145624731,0.0,1.0
1987-05-20,39.38,40.0,39.0,40.0,59050,1.59074348528941,1.61578820242703,1.57539349736635,1.61578820242703,1461825.25435704,0.0,1.0
1987-05-21,39.62,39.75,39.25,39.38,12725,1.60043821450397,1.60568952616186,1.58549217363152,1.59074348528941,315016.534490997,0.0,1.0
1987-05-22,39.75,40.25,39.62,39.62,27263,1.60568952616186,1.62588687869219,1.60043821450397,1.60043821450397,674915.188984522,0.0,1.0
1987-05-26,40.0,40.12,39.62,39.75,32075,1.61578820242703,1.62063556703431,1.60043821450397,1.60568952616186,794039.712675734,0.0,1.0
1987-05-27,39.88,40.38,39.75,40.0,37638,1.61094083781974,1.63113819035008,1.60568952616186,1.61578820242703,931755.781938876,0.0,1.0
1987-05-28,39.88,40.25,39.75,39.88,34425,1.61094083781974,1.62588687869219,1.60568952616186,1.61094083781974,852215.654212387,0.0,1.0
1987-05-29,40.12,40.25,39.88,39.88,64338,1.62063556703431,1.62588687869219,1.61094083781974,1.61094083781974,1592733.5006744,0.0,1.0
1987-06-01,39.75,40.0,39.75,40.0,27913,1.60568952616186,1.61578820242703,1.60568952616186,1.61578820242703,691006.406856361,0.0,1.0
1987-06-02,39.75,39.75,39.5,39.75,44613,1.60568952616186,1.60568952616186,1.59559084989669,1.60568952616186,1104426.9275636,0.0,1.0
1987-06-03,40.25,40.75,39.75,39.75,50838,1.62588687869219,1.64608423122253,1.60568952616186,1.60568952616186,1258531.28333622,0.0,1.0
1987-06-04,40.62,40.75,40.38,40.38,374050,1.64083291956464,1.64608423122253,1.63113819035008,1.63113819035008,9259876.99224817,0.0,1.0
1987-06-05,41.5,41.5,40.75,40.75,46313,1.67638026001804,1.67638026001804,1.64608423122253,1.64608423122253,1146511.65122841,0.0,1.0
1987-06-08,42.5,42.75,40.88,41.5,119900,1.71677496507871,1.72687364134388,1.65133554288042,1.67638026001804,2968210.80435919,0.0,1.0
1987-06-09,43.13,43.25,42.5,42.5,68200,1.74222362926694,1.74707099387422,1.71677496507871,1.71677496507871,1688340.09055293,0.0,1.0
1987-06-10,43.0,44.0,43.0,43.13,73300,1.73697231760905,1.77736702266973,1.73697231760905,1.74222362926694,1814594.26154736,0.0,1.0
1987-06-11,43.25,43.37,43.0,43.0,34050,1.74707099387422,1.7519183584815,1.73697231760905,1.73697231760905,842932.259286324,0.0,1.0
1987-06-12,45.0,45.37,43.87,43.87,221788,1.8177617277304,1.83270776860285,1.77211571101184,1.77211571101184,5490521.58362982,0.0,1.0
1987-06-15,45.0,45.75,45.0,45.0,158763,1.8177617277304,1.84805775652591,1.8177617277304,1.8177617277304,3930292.34305653,0.0,1.0
1987-06-16,44.75,45.13,44.63,45.0,31125,1.80766305146523,1.82301303938829,1.80281568685795,1.8177617277304,770521.778863051,0.0,1.0
1987-06-17,44.13,44.87,44.13,44.75,10000,1.78261833432762,1.81251041607252,1.78261833432762,1.80766305146523,247557.198028288,0.0,1.0
1987-06-18,43.87,44.25,43.5,44.13,43013,1.77211571101184,1.7874656989349,1.75716967013939,1.78261833432762,1064817.77587908,0.0,1.0
1987-06-19,42.87,43.75,42.87,43.75,92450,1.73172100595116,1.76726834640456,1.73172100595116,1.76726834640456,2288666.29577154,0.0,1.0
1987-06-22,43.75,43.75,43.37,43.37,315650,1.76726834640456,1.76726834640456,1.7519183584815,1.7519183584815,7814142.95576293,0.0,1.0
1987-06-23,42.87,43.87,42.87,43.75,18950,1.73172100595116,1.77211571101184,1.73172100595116,1.76726834640456,469120.890263609,0.0,1.0
1987-06-24,43.0,43.0,42.75,42.87,25563,1.73697231760905,1.73697231760905,1.72687364134388,1.73172100595116,632830.465319716,0.0,1.0
1987-06-25,43.0,43.5,42.87,43.0,20650,1.73697231760905,1.75716967013939,1.73172100595116,1.73697231760905,511205.613928417,0.0,1.0
1987-06-26,43.0,43.37,42.87,43.0,8488,1.73697231760905,1.7519183584815,1.73172100595116,1.73697231760905,210126.549686412,0.0,1.0
1987-06-29,43.37,43.5,43.0,43.0,310000,1.7519183584815,1.75716967013939,1.73697231760905,1.73697231760905,7674273.13887696,0.0,1.0
1987-06-30,43.5,43.5,43.13,43.37,9238,1.75716967013939,1.75716967013939,1.74222362926694,1.7519183584815,228693.339538533,0.0,1.0
1987-07-01,42.87,43.5,42.75,43.5,14425,1.73172100595116,1.75716967013939,1.72687364134388,1.75716967013939,357101.258155808,0.0,1.0
1987-07-02,42.5,42.75,42.5,42.75,21500,1.71677496507871,1.72687364134388,1.71677496507871,1.72687364134388,532247.975760822,0.0,1.0
1987-07-06,42.63,42.75,42.38,42.5,11875,1.7220262767366,1.72687364134388,1.71192760047143,1.71677496507871,293974.172658593,0.0,1.0
1987-07-07,43.5,43.75,42.5,42.63,346225,1.75716967013939,1.76726834640456,1.71677496507871,1.7220262767366,8571049.08873443,0.0,1.0
1987-07-08,44.0,44.0,43.25,43.5,41413,1.77736702266973,1.77736702266973,1.74707099387422,1.75716967013939,1025208.62419455,0.0,1.0
1987-07-09,44.0,44.0,43.75,44.0,18863,1.77736702266973,1.77736702266973,1.76726834640456,1.77736702266973,466967.142640761,0.0,1.0
1987-07-10,43.63,43.75,43.63,43.75,9713,1.76242098179728,1.76726834640456,1.76242098179728,1.76726834640456,240452.306444877,0.0,1.0
1987-07-13,43.63,43.75,43.37,43.63,14338,1.76242098179728,1.76726834640456,1.7519183584815,1.76242098179728,354947.51053296,0.0,1.0
1987-07-14,43.13,43.75,42.75,43.63,334425,1.74222362926694,1.76726834640456,1.72687364134388,1.76242098179728,8278931.59506105,0.0,1.0
1987-07-15,43.13,43.25,42.87,43.13,9800,1.74222362926694,1.74707099387422,1.73172100595116,1.74222362926694,242606.054067723,0.0,1.0
1987-07-16,43.37,43.5,43.13,43.13,37263,1.7519183584815,1.75716967013939,1.74222362926694,1.74222362926694,922472.387012814,0.0,1.0
1987-07-17,43.0,43.25,42.63,43.25,41413,1.73697231760905,1.74707099387422,1.7220262767366,1.74707099387422,1025208.62419455,0.0,1.0
1987-07-20,41.75,42.25,41.75,42.25,127538,1.68647893628321,1.70667628881355,1.68647893628321,1.70667628881355,3157294.99221319,0.0,1.0
1987-07-21,40.75,42.0,40.75,41.75,76500,1.64608423122253,1.69657761254838,1.64608423122253,1.68647893628321,1893812.56491641,0.0,1.0
1987-07-22,41.75,41.75,40.88,40.88,60750,1.68647893628321,1.68647893628321,1.65133554288042,1.65133554288042,1503909.97802185,0.0,1.0
1987-07-23,41.62,41.88,41.62,41.75,11500,1.68122762462532,1.6917302479411,1.68122762462532,1.68647893628321,284690.777732532,0.0,1.0
1987-07-24,41.62,42.0,41.62,41.62,20650,1.68122762462532,1.69657761254838,1.68122762462532,1.68122762462532,511205.613928416,0.0,1.0
1987-07-27,41.5,41.75,41.5,41.62,29713,1.67638026001804,1.68647893628321,1.67638026001804,1.68122762462532,735566.702501454,0.0,1.0
1987-07-28,41.5,41.62,41.12,41.5,51500,1.67638026001804,1.68122762462532,1.66103027209498,1.67638026001804,1274919.56984569,0.0,1.0
1987-07-29,41.38,41.75,41.25,41.5,22450,1.67153289541076,1.68647893628321,1.66628158375287,1.67638026001804,555765.909573508,0.0,1.0
1987-07-30,42.0,42.13,41.38,41.38,93200,1.69657761254838,1.70182892420626,1.67153289541076,1.67153289541076,2307233.08562365,0.0,1.0
1987-07-31,42.0,42.0,41.25,42.0,62350,1.69657761254838,1.69657761254838,1.66628158375287,1.69657761254838,1543519.12970638,0.0,1.0
1987-08-03,41.75,42.5,41.75,42.0,49525,1.68647893628321,1.71677496507871,1.68647893628321,1.69657761254838,1226027.0232351,0.0,1.0
1987-08-04,41.25,41.75,41.25,41.75,39800,1.66628158375287,1.68647893628321,1.66628158375287,1.68647893628321,985277.64815259,0.0,1.0
1987-08-05,41.75,42.0,41.38,41.38,55563,1.68647893628321,1.69657761254838,1.67153289541076,1.67153289541076,1375502.05940458,0.0,1.0
1987-08-06,41.75,41.88,41.5,41.75,40000,1.68647893628321,1.6917302479411,1.67638026001804,1.68647893628321,990228.792113154,0.0,1.0
1987-08-07,41.88,42.13,41.62,41.75,23763,1.6917302479411,1.70182892420626,1.68122762462532,1.68647893628321,588270.169674621,0.0,1.0
1987-08-10,43.0,43.25,42.0,42.0,61975,1.73697231760905,1.74707099387422,1.69657761254838,1.69657761254838,1534235.73478032,0.0,1.0
1987-08-11,43.87,44.5,43.25,43.25,237450,1.77211571101184,1.79756437520007,1.74707099387422,1.74707099387422,5878245.66718172,0.0,1.0
1987-08-12,44.63,44.87,44.13,44.13,122450,1.80281568685795,1.81251041607252,1.78261833432762,1.78261833432762,3031337.8898564,0.0,1.0
1987-08-13,45.37,45.87,44.5,44.63,35000,1.83270776860285,1.85290512113319,1.79756437520007,1.80281568685795,866450.193099013,0.0,1.0
1987-08-14,45.0,45.37,45.0,45.37,45750,1.8177617277304,1.83270776860285,1.8177617277304,1.83270776860285,1132574.18097942,0.0,1.0
1987-08-17,45.13,45.25,44.75,45.0,38575,1.82301303938829,1.82786040399557,1.80766305146523,1.8177617277304,954951.891394125,0.0,1.0
1987-08-18,44.5,45.37,44.37,45.13,74338,1.79756437520007,1.83270776860285,1.79231306354218,1.82301303938829,1840290.69870269,0.0,1.0
1987-08-19,43.63,44.25,43.37,44.25,28863,1.76242098179728,1.7874656989349,1.7519183584815,1.7874656989349,714524.340669049,0.0,1.0
1987-08-20,44.0,44.13,43.5,43.63,63575,1.77736702266973,1.78261833432762,1.75716967013939,1.76242098179728,1573844.88646484,0.0,1.0
1987-08-21,43.87,44.25,43.87,44.0,105838,1.77211571101184,1.7874656989349,1.77211571101184,1.77736702266973,2620095.8724918,0.0,1.0
1987-08-24,43.75,43.87,43.5,43.87,73388,1.76726834640456,1.77211571101184,1.75716967013939,1.77211571101184,1816772.76489001,0.0,1.0
1987-08-25,45.0,45.0,43.75,43.75,169050,1.8177617277304,1.8177617277304,1.76726834640456,1.76726834640456,4184954.43266823,0.0,1.0
1987-08-26,45.0,45.0,44.5,45.0,25275,1.8177617277304,1.8177617277304,1.79756437520007,1.8177617277304,625700.818016501,0.0,1.0
1987-08-27,44.37,45.0,44.25,45.0,42263,1.79231306354218,1.8177617277304,1.7874656989349,1.8177617277304,1046250.98602696,0.0,1.0
1987-08-28,43.0,44.37,43.0,44.37,57163,1.73697231760905,1.79231306354218,1.73697231760905,1.79231306354218,1415111.21108911,0.0,1.0
1987-08-31,43.5,43.5,42.75,43.0,38675,1.75716967013939,1.75716967013939,1.72687364134388,1.73697231760905,957427.463374407,0.0,1.0
1987-09-01,43.5,44.13,43.5,43.5,36500,1.75716967013939,1.78261833432762,1.75716967013939,1.75716967013939,903583.772803254,0.0,1.0
1987-09-02,42.5,43.25,42.5,43.25,40000,1.71677496507871,1.74707099387422,1.71677496507871,1.74707099387422,990228.792113158,0.0,1.0
1987-09-03,42.87,43.0,42.63,42.63,62638,1.73172100595116,1.73697231760905,1.7220262767366,1.7220262767366,1550648.7770096,0.0,1.0
1987-09-04,43.13,43.37,43.0,43.0,34800,1.74222362926694,1.7519183584815,1.73697231760905,1.73697231760905,861499.049138445,0.0,1.0
1987-09-08,41.75,42.75,41.25,42.75,347075,1.68647893628321,1.72687364134388,1.66628158375287,1.72687364134388,8592091.45056682,0.0,1.0
1987-09-09,41.75,42.25,41.62,41.75,40563,1.68647893628321,1.70667628881355,1.68122762462532,1.68647893628321,1004166.26236215,0.0,1.0
1987-09-10,42.13,42.38,41.88,41.88,57075,1.70182892420626,1.71192760047143,1.6917302479411,1.6917302479411,1412932.70774646,0.0,1.0
1987-09-11,42.38,42.5,42.13,42.13,18200,1.71192760047143,1.71677496507871,1.70182892420626,1.70182892420626,450554.100411487,0.0,1.0
1987-09-14,42.25,42.5,42.0,42.38,25750,1.70667628881355,1.71677496507871,1.69657761254838,1.71192760047143,637459.784922842,0.0,1.0
1987-09-15,42.0,42.38,42.0,42.25,320463,1.69657761254838,1.71192760047143,1.69657761254838,1.70667628881355,7933292.23517394,0.0,1.0
1987-09-16,41.75,42.25,41.75,42.0,63013,1.68647893628321,1.70667628881355,1.68647893628321,1.69657761254838,1559932.17193565,0.0,1.0
1987-09-17,41.62,41.88,41.62,41.75,18863,1.68122762462532,1.6917302479411,1.68122762462532,1.68647893628321,466967.142640761,0.0,1.0
1987-09-18,41.25,41.62,41.25,41.62,33675,1.66628158375287,1.68122762462532,1.66628158375287,1.68122762462532,833648.864360263,0.0,1.0
1987-09-21,40.75,41.25,40.62,41.25,33763,1.64608423122253,1.66628158375287,1.64083291956464,1.66628158375287,835827.367702913,0.0,1.0
1987-09-22,40.88,41.0,40.62,40.75,306413,1.65133554288042,1.6561829074877,1.64083291956464,1.64608423122253,7585474.37194421,0.0,1.0
1987-09-23,41.5,41.5,41.0,41.0,26313,1.67638026001804,1.67638026001804,1.6561829074877,1.6561829074877,651397.255171836,0.0,1.0
1987-09-24,41.88,41.88,41.12,41.5,78675,1.6917302479411,1.6917302479411,1.66103027209498,1.67638026001804,1947656.25548756,0.0,1.0
1987-09-25,43.37,44.25,40.12,41.88,531225,1.7519183584815,1.7874656989349,1.62063556703431,1.6917302479411,13150857.2522578,0.0,1.0
1987-09-28,43.25,43.87,43.13,43.37,364238,1.74707099387422,1.77211571101184,1.74222362926694,1.7519183584815,9016973.86954279,0.0,1.0
1987-09-29,42.63,43.63,42.25,43.25,115650,1.7220262767366,1.76242098179728,1.70667628881355,1.74707099387422,2862998.99519716,0.0,1.0
1987-09-30,41.0,42.38,41.0,42.38,134713,1.6561829074877,1.71192760047143,1.6561829074877,1.71192760047143,3334917.28179849,0.0,1.0
1987-10-01,42.25,42.87,41.12,41.12,138763,1.70667628881355,1.73172100595116,1.66103027209498,1.66103027209498,3435177.94699994,0.0,1.0
1987-10-02,43.0,43.0,41.88,42.25,317538,1.73697231760905,1.73697231760905,1.6917302479411,1.70667628881355,7860881.75475069,0.0,1.0
1987-10-05,43.25,43.25,43.13,43.13,135088,1.74707099387422,1.74707099387422,1.74222362926694,1.74222362926694,3344200.67672455,0.0,1.0
1987-10-06,42.13,43.37,42.13,43.25,113963,1.70182892420626,1.7519183584815,1.70182892420626,1.74707099387422,2821236.0958898,0.0,1.0
1987-10-07,42.63,42.87,42.0,42.13,51688,1.7220262767366,1.73172100595116,1.69657761254838,1.70182892420626,1279573.64516862,0.0,1.0
1987-10-08,42.75,42.87,42.5,42.63,55375,1.72687364134388,1.73172100595116,1.71677496507871,1.7220262767366,1370847.98408165,0.0,1.0
1987-10-09,42.13,42.63,42.13,42.63,23863,1.70182892420626,1.7220262767366,1.70182892420626,1.7220262767366,590745.741654907,0.0,1.0
1987-10-12,41.75,41.88,41.0,41.88,45463,1.68647893628321,1.6917302479411,1.6561829074877,1.6917302479411,1125469.28939601,0.0,1.0
1987-10-13,42.0,42.38,41.88,41.88,29050,1.69657761254838,1.71192760047143,1.6917302479411,1.6917302479411,719153.660272178,0.0,1.0
1987-10-14,41.12,42.13,41.12,41.75,146875,1.66103027209498,1.70182892420626,1.66103027209498,1.68647893628321,3635996.3460405,0.0,1.0
1987-10-15,40.38,40.75,39.75,40.75,91688,1.63113819035008,1.64608423122253,1.60568952616186,1.64608423122253,2269802.43728178,0.0,1.0
1987-10-16,37.75,40.5,37.5,40.38,290463,1.5249001160405,1.63598555495736,1.51480143977534,1.63113819035008,7190620.64108911,0.0,1.0
1987-10-19,31.75,36.75,31.75,31.75,119900,1.30180015999039,1.50680805920148,1.30180015999039,1.30180015999039,2924277.56348417,0.477,1.0
1987-10-20,30.13,33.25,26.0,32.0,155750,1.235377600646,1.36330252975372,1.06604107589764,1.31205055495095,3798634.11603552,0.0,1.0
1987-10-21,31.63,33.5,31.63,31.75,114050,1.29687997040933,1.37355292471427,1.29687997040933,1.30180015999039,2781600.13440674,0.0,1.0
1987-10-22,30.0,30.13,28.75,29.75,381975,1.23004739526651,1.235377600646,1.17879542046374,1.21979700030596,9316104.43963191,0.0,1.0
1987-10-23,30.87,30.87,29.5,29.5,102450,1.26571876972924,1.26571876972924,1.2095466053454,1.2095466053454,2498684.20666349,0.0,1.0
1987-10-26,26.87,28.25,25.75,28.0,172350,1.10171245036037,1.15829463054263,1.05579068093709,1.14804423558208,4203496.56435777,0.0,1.0
1987-10-27,28.25,28.75,27.0,27.0,158575,1.15829463054263,1.17879542046374,1.10704265573986,1.10704265573986,3867533.90016266,0.0,1.0
1987-10-28,29.37,29.37,27.37,27.87,52538,1.20421639996592,1.20421639996592,1.12221324028148,1.14271403020259,1281365.25963578,0.0,1.0
1987-10-29,31.0,31.37,29.25,29.25,94050,1.27104897510873,1.28621955965035,1.19929621038485,1.19929621038485,2293814.05209079,0.0,1.0
1987-10-30,33.75,34.75,31.5,31.5,56788,1.38380331967483,1.42480489951704,1.29154976502984,1.29154976502984,1385019.80212793,0.0,1.0
1987-11-02,33.88,34.75,33.0,34.5,111413,1.38913352505432,1.42480489951704,1.35305213479316,1.41455450455649,2717285.53945338,0.0,1.0
1987-11-03,32.5,33.12,32.0,33.12,57538,1.33255134487206,1.35797232437423,1.31205055495095,1.35797232437423,1403311.78021477,0.0,1.0
1987-11-04,32.37,32.5,31.13,32.25,19338,1.32722113949257,1.33255134487206,1.27637918048822,1.3223009499115,471640.362991298,0.0,1.0
1987-11-05,33.38,34.0,32.37,32.5,104713,1.36863273513321,1.39405371463538,1.32722113949257,1.33255134487206,2553877.20187754,0.0,1.0
1987-11-06,33.0,34.0,33.0,33.38,16225,1.35305213479316,1.39405371463538,1.35305213479316,1.36863273513321,395716.459278821,0.0,1.0
1987-11-09,31.0,32.87,30.5,32.87,38013,1.27104897510873,1.34772192941368,1.25054818518762,1.34772192941368,927110.617353824,0.0,1.0
1987-11-10,30.5,30.87,30.13,30.5,38113,1.25054818518762,1.26571876972924,1.235377600646,1.25054818518762,929549.547765405,0.0,1.0
1987-11-11,30.0,30.87,29.5,30.5,32450,1.23004739526651,1.26571876972924,1.2095466053454,1.25054818518762,791432.918557642,0.0,1.0
1987-11-12,30.0,30.63,30.0,30.5,204800,1.23004739526651,1.25587839056711,1.23004739526651,1.25054818518762,4994929.48291541,0.0,1.0
1987-11-13,30.25,30.63,30.13,30.13,49900,1.24029779022707,1.25587839056711,1.235377600646,1.235377600646,1217026.27537831,0.0,1.0
1987-11-16,30.25,30.75,30.0,30.25,55938,1.24029779022707,1.26079858014818,1.23004739526651,1.24029779022707,1364288.8936295,0.0,1.0
1987-11-17,29.63,30.37,29.63,30.13,129338,1.21487681072489,1.24521797980813,1.21487681072489,1.235377600646,3154463.81572907,0.0,1.0
1987-11-18,29.37,29.75,29.13,29.63,74050,1.20421639996592,1.21979700030596,1.19437602080378,1.21487681072489,1806027.96977483,0.0,1.0
1987-11-19,28.0,29.63,28.0,29.63,128488,1.14804423558208,1.21487681072489,1.14804423558208,1.21487681072489,3133732.90723063,0.0,1.0
1987-11-20,28.37,28.75,27.5,28.13,87263,1.1632148201237,1.17879542046374,1.12754344566097,1.15337444096157,2128283.84505687,0.0,1.0
1987-11-23,27.5,28.37,27.5,28.37,36313,1.12754344566097,1.1632148201237,1.12754344566097,1.1632148201237,885648.800356968,0.0,1.0
1987-11-24,28.0,28.5,27.75,27.75,43200,1.14804423558208,1.16854502550319,1.13779384062152,1.13779384062152,1053617.93780247,0.0,1.0
1987-11-25,27.63,28.25,27.5,28.13,48950,1.13287365104046,1.15829463054263,1.12754344566097,1.15337444096157,1193856.4364683,0.0,1.0
1987-11-27,27.5,27.87,27.37,27.87,8488,1.12754344566097,1.14271403020259,1.12221324028148,1.14271403020259,207016.413334892,0.0,1.0
1987-11-30,26.25,27.37,25.0,27.37,62075,1.0762914708582,1.12221324028148,1.02503949605543,1.12221324028148,1513966.05298815,0.0,1.0
1987-12-01,25.75,26.25,25.63,26.0,36413,1.05579068093709,1.0762914708582,1.05087049135602,1.06604107589764,888087.730768548,0.0,1.0
1987-12-02,25.5,25.87,25.13,25.75,33200,1.04554028597654,1.06071087051816,1.03036970143492,1.05579068093709,809724.896644486,0.0,1.0
1987-12-03,25.37,25.87,25.37,25.63,325463,1.04021008059705,1.06071087051816,1.04021008059705,1.05087049135602,7937816.0854399,0.0,1.0
1987-12-04,25.13,25.13,24.5,25.0,224338,1.03036970143492,1.03036970143492,1.00453870613432,1.02503949605543,5471447.70672984,0.0,1.0
1987-12-07,25.13,25.13,24.75,25.0,65188,1.03036970143492,1.03036970143492,1.01478910109487,1.02503949605543,1589889.95670062,0.0,1.0
1987-12-08,26.87,26.87,25.25,25.37,46788,1.10171245036037,1.10171245036037,1.03528989101598,1.04021008059705,1141126.76096995,0.0,1.0
1987-12-09,26.0,27.5,26.0,26.75,127263,1.06604107589764,1.12754344566097,1.06604107589764,1.09679226077931,3103856.0096888,0.0,1.0
1987-12-10,25.75,26.25,25.5,26.0,163963,1.05579068093709,1.0762914708582,1.04554028597654,1.06604107589764,3998943.47073857,0.0,1.0
1987-12-11,25.87,26.0,25.5,25.75,91500,1.06071087051816,1.06604107589764,1.04554028597654,1.05579068093709,2231621.3265955,0.0,1.0
1987-12-14,26.13,26.25,25.63,25.75,312450,1.07137128127713,1.0762914708582,1.05087049135602,1.05579068093709,7620438.07098106,0.0,1.0
1987-12-15,25.0,26.37,24.75,26.13,123488,1.02503949605543,1.08121166043927,1.01478910109487,1.07137128127713,3011786.38665164,0.0,1.0
1987-12-16,25.75,26.0,24.87,25.0,121875,1.05579068093709,1.06604107589764,1.01970929067594,1.02503949605543,2972446.43911286,0.0,1.0
1987-12-17,26.0,26.25,25.63,26.0,92913,1.06604107589764,1.0762914708582,1.05087049135602,1.06604107589764,2266083.41331114,0.0,1.0
1987-12-18,28.25,28.25,26.13,26.25,77913,1.15829463054263,1.15829463054263,1.07137128127713,1.0762914708582,1900243.85157416,0.0,1.0
1987-12-21,27.75,28.37,27.5,28.0,35938,1.13779384062152,1.1632148201237,1.12754344566097,1.14804423558208,876502.811313547,0.0,1.0
1987-12-22,27.5,27.87,27.13,27.75,326600,1.12754344566097,1.14271403020259,1.11237286111935,1.13779384062152,7965546.72421958,0.0,1.0
1987-12-23,27.87,28.37,27.37,27.75,64900,1.14271403020259,1.1632148201237,1.12221324028148,1.13779384062152,1582865.83711528,0.0,1.0
1987-12-24,27.63,28.0,27.37,28.0,17350,1.13287365104046,1.14804423558208,1.12221324028148,1.14804423558208,423154.426409092,0.0,1.0
1987-12-28,26.5,27.75,26.5,27.75,67350,1.08654186581875,1.13779384062152,1.08654186581875,1.13779384062152,1642619.63219899,0.0,1.0
1987-12-29,26.25,26.87,25.87,26.75,52725,1.0762914708582,1.10171245036037,1.06071087051816,1.09679226077931,1285926.05950544,0.0,1.0
1987-12-30,25.87,26.63,25.75,26.37,52450,1.06071087051816,1.09187207119824,1.05579068093709,1.08121166043927,1279219.00087359,0.0,1.0
1987-12-31,25.75,25.87,25.63,25.87,34150,1.05579068093709,1.06071087051816,1.05087049135602,1.06071087051816,832894.735554497,0.0,1.0
1988-01-04,27.25,27.63,25.87,25.87,97263,1.11729305070042,1.13287365104046,1.06071087051816,1.06071087051816,2372176.88621484,0.0,1.0
1988-01-05,28.37,28.37,27.5,27.5,50463,1.1632148201237,1.1632148201237,1.12754344566097,1.12754344566097,1230757.45359551,0.0,1.0
1988-01-06,29.0,29.0,28.13,28.25,26225,1.1890458154243,1.1890458154243,1.15337444096157,1.15829463054263,639609.500436797,0.0,1.0
1988-01-07,30.5,30.5,29.0,29.0,130375,1.25054818518762,1.25054818518762,1.1890458154243,1.1890458154243,3179755.52409715,0.0,1.0
1988-01-08,30.0,31.13,30.0,30.37,47725,1.23004739526651,1.27637918048822,1.23004739526651,1.24521797980813,1163979.53892646,0.0,1.0
1988-01-11,29.75,29.75,29.5,29.75,27913,1.21979700030596,1.21979700030596,1.2095466053454,1.21979700030596,680778.645784265,0.0,1.0
1988-01-12,29.87,30.13,29.75,29.75,52913,1.22471718988703,1.235377600646,1.21979700030596,1.21979700030596,1290511.24867921,0.0,1.0
1988-01-13,29.5,30.0,29.5,30.0,59150,1.2095466053454,1.23004739526651,1.2095466053454,1.23004739526651,1442627.33844945,0.0,1.0
1988-01-14,28.75,29.5,28.75,29.5,61038,1.17879542046374,1.2095466053454,1.17879542046374,1.2095466053454,1488674.34462007,0.0,1.0
1988-01-15,29.13,29.25,28.87,28.87,94338,1.19437602080378,1.19929621038485,1.18371561004481,1.18371561004481,2300838.17167615,0.0,1.0
1988-01-18,29.75,29.75,29.13,29.13,53388,1.21979700030596,1.21979700030596,1.19437602080378,1.19437602080378,1302096.16813421,0.0,1.0
1988-01-19,29.87,29.87,29.37,29.63,48200,1.22471718988703,1.22471718988703,1.20421639996592,1.21487681072489,1175564.45838145,0.0,1.0
1988-01-20,29.13,29.87,28.75,29.75,12450,1.19437602080378,1.22471718988703,1.17879542046374,1.21979700030596,303646.836241684,0.0,1.0
1988-01-21,28.75,29.13,28.37,29.13,27538,1.17879542046374,1.19437602080378,1.1632148201237,1.19437602080378,671632.656740842,0.0,1.0
1988-01-22,28.5,28.5,28.0,28.25,8388,1.18810277908793,1.18810277908793,1.16725887068287,1.1776808248854,201209.865179776,0.477,1.0
1988-01-25,28.75,29.0,28.5,28.5,28950,1.19852473329045,1.20894668749298,1.18810277908793,1.18810277908793,694447.49606039,0.0,1.0
1988-01-26,28.63,28.75,28.5,28.75,44150,1.19352219527324,1.19852473329045,1.18810277908793,1.19852473329045,1059062.41627172,0.0,1.0
1988-01-27,29.0,29.13,28.5,28.75,46600,1.20894668749298,1.21436610367829,1.18810277908793,1.19852473329045,1117832.58433209,0.0,1.0
1988-01-28,29.13,29.13,29.0,29.0,16788,1.21436610367829,1.21436610367829,1.20894668749298,1.20894668749298,402707.584243932,0.0,1.0
1988-01-29,29.5,29.5,28.87,29.0,43763,1.22979059589803,1.22979059589803,1.20352727130766,1.20894668749298,1049779.12850055,0.0,1.0
1988-02-01,29.5,30.25,29.5,29.87,79613,1.22979059589803,1.2610564585056,1.22979059589803,1.24521508811777,1909742.60807792,0.0,1.0
1988-02-02,29.13,29.37,28.0,29.25,50275,1.21436610367829,1.22437117971271,1.16725887068287,1.2193686416955,1205987.83642266,0.0,1.0
1988-02-03,29.75,29.75,28.87,29.0,44613,1.24021255010055,1.24021255010055,1.20352727130766,1.20894668749298,1070168.77864395,0.0,1.0
1988-02-04,30.25,30.25,29.75,29.75,82538,1.2610564585056,1.2610564585056,1.24021255010055,1.24021255010055,1979906.99239491,0.0,1.0
1988-02-05,30.75,31.13,30.5,30.5,73388,1.28190036691066,1.2977417372985,1.27147841270813,1.27147841270813,1760418.40555716,0.0,1.0
1988-02-08,30.5,30.63,30.5,30.5,105375,1.27147841270813,1.27689782889344,1.27147841270813,1.27147841270813,2527716.92218873,0.0,1.0
1988-02-09,30.5,30.5,30.25,30.5,102263,1.27147841270813,1.27147841270813,1.2610564585056,1.27147841270813,2453066.8148402,0.0,1.0
1988-02-10,30.75,30.87,30.37,30.5,36875,1.28190036691066,1.28690290492787,1.26605899652282,1.27147841270813,884550.998867938,0.0,1.0
1988-02-11,30.5,30.87,30.5,30.75,34238,1.27147841270813,1.28690290492787,1.27147841270813,1.28190036691066,821295.107776015,0.0,1.0
1988-02-12,29.87,30.5,29.87,30.37,67350,1.24521508811777,1.27147841270813,1.24521508811777,1.26605899652282,1615579.92606795,0.0,1.0
1988-02-16,29.75,30.0,29.63,30.0,23200,1.24021255010055,1.25063450430308,1.23521001208334,1.25063450430308,556517.509796238,0.0,1.0
1988-02-17,29.75,30.0,29.75,30.0,11788,1.24021255010055,1.25063450430308,1.24021255010055,1.25063450430308,282768.465753364,0.0,1.0
1988-02-18,29.87,30.0,29.75,29.75,47075,1.24521508811777,1.25063450430308,1.24021255010055,1.24021255010055,1129226.8005887,0.0,1.0
1988-02-19,30.13,30.13,29.87,30.0,107725,1.25605392048839,1.25605392048839,1.24521508811777,1.25063450430308,2584088.3078793,0.0,1.0
1988-02-22,30.37,30.5,30.0,30.0,36225,1.26605899652282,1.27147841270813,1.25063450430308,1.25063450430308,868958.913464164,0.0,1.0
1988-02-23,29.87,30.37,29.75,30.25,49525,1.24521508811777,1.26605899652282,1.24021255010055,1.2610564585056,1187996.96864907,0.0,1.0
1988-02-24,29.63,30.0,29.5,30.0,30563,1.23521001208334,1.25063450430308,1.22979059589803,1.25063450430308,733139.855685448,0.0,1.0
1988-02-25,29.5,29.63,29.5,29.5,16413,1.22979059589803,1.23521001208334,1.22979059589803,1.22979059589803,393712.150357138,0.0,1.0
1988-02-26,28.25,29.37,28.13,29.37,75650,1.1776808248854,1.22437117971271,1.17267828686819,1.22437117971271,1814678.8627623,0.0,1.0
1988-02-29,28.5,28.5,28.25,28.37,61313,1.18810277908793,1.18810277908793,1.1776808248854,1.18268336290261,1470765.43440244,0.0,1.0
1988-03-01,28.5,28.63,28.37,28.37,81038,1.18810277908793,1.19352219527324,1.18268336290261,1.18268336290261,1943925.25684772,0.0,1.0
1988-03-02,29.13,29.25,28.5,28.63,66413,1.21436610367829,1.2193686416955,1.18810277908793,1.19352219527324,1593103.33526282,0.0,1.0
1988-03-03,30.0,30.13,29.25,29.25,65375,1.25063450430308,1.25605392048839,1.2193686416955,1.2193686416955,1568203.97426418,0.0,1.0
1988-03-04,30.0,30.0,29.63,29.63,46500,1.25063450430308,1.25063450430308,1.23521001208334,1.23521001208334,1115433.80196228,0.0,1.0
1988-03-07,29.5,30.0,29.5,29.75,42163,1.22979059589803,1.25063450430308,1.22979059589803,1.24021255010055,1011398.61058356,0.0,1.0
1988-03-08,29.75,29.75,29.5,29.5,10750,1.24021255010055,1.24021255010055,1.22979059589803,1.22979059589803,257869.104754722,0.0,1.0
1988-03-09,29.13,29.5,28.87,29.5,57350,1.21436610367829,1.22979059589803,1.20352727130766,1.22979059589803,1375701.68908682,0.0,1.0
1988-03-10,28.75,29.37,28.63,29.37,51600,1.19852473329045,1.22437117971271,1.19352219527324,1.22437117971271,1237771.70282266,0.0,1.0
1988-03-11,28.87,28.87,28.63,28.63,25838,1.20352727130766,1.20352727130766,1.19352219527324,1.19352219527324,619797.388711862,0.0,1.0
1988-03-14,29.0,29.0,28.63,28.87,15650,1.20894668749298,1.20894668749298,1.19352219527324,1.20352727130766,375409.440875477,0.0,1.0
1988-03-15,29.25,29.5,29.0,29.0,48113,1.2193686416955,1.22979059589803,1.20894668749298,1.20894668749298,1154126.16158734,0.0,1.0
1988-03-16,29.87,29.87,29.0,29.25,43575,1.24521508811777,1.24521508811777,1.20894668749298,1.2193686416955,1045269.4176453,0.0,1.0
1988-03-17,30.0,30.25,30.0,30.13,51125,1.25063450430308,1.2610564585056,1.25063450430308,1.25605392048839,1226377.48656606,0.0,1.0
1988-03-18,29.63,30.37,29.63,29.75,72163,1.23521001208334,1.26605899652282,1.23521001208334,1.24021255010055,1731033.32152698,0.0,1.0
1988-03-21,29.25,29.75,29.13,29.75,164900,1.2193686416955,1.24021255010055,1.21436610367829,1.24021255010055,3955592.12781895,0.0,1.0
1988-03-22,29.25,29.25,28.75,29.13,53113,1.2193686416955,1.2193686416955,1.19852473329045,1.21436610367829,1274065.28007791,0.0,1.0
1988-03-23,30.25,30.37,29.37,29.37,50275,1.2610564585056,1.26605899652282,1.22437117971271,1.22437117971271,1205987.83642267,0.0,1.0
1988-03-24,31.37,32.37,30.25,30.25,154425,1.30774681333292,1.34943463014302,1.2610564585056,1.2610564585056,3704319.6745812,0.0,1.0
1988-03-25,31.5,31.75,31.0,31.13,111500,1.31316622951823,1.32358818372076,1.29232232111318,1.2977417372985,2674642.34233968,0.0,1.0
1988-03-28,30.75,31.37,30.63,31.25,87350,1.28190036691066,1.30774681333292,1.27689782889344,1.30274427531571,2095336.40003022,0.0,1.0
1988-03-29,31.63,32.25,31.5,31.5,185750,1.31858564570355,1.34443209212581,1.31316622951823,1.31316622951823,4455738.2519246,0.0,1.0
1988-03-30,31.5,32.25,31.5,31.75,56875,1.31316622951823,1.34443209212581,1.31316622951823,1.32358818372076,1364307.47283022,0.0,1.0
1988-03-31,31.37,31.63,31.13,31.5,101125,1.30774681333292,1.31858564570355,1.2977417372985,1.31316622951823,2425768.67147174,0.0,1.0
1988-04-04,30.5,31.37,30.5,31.25,114525,1.27147841270813,1.30774681333292,1.27147841270813,1.30274427531571,2747205.50902647,0.0,1.0
1988-04-05,31.0,31.0,30.37,30.37,101600,1.29232232111318,1.29232232111318,1.26605899652282,1.26605899652282,2437162.88772835,0.0,1.0
1988-04-06,32.0,32.0,31.0,31.0,80188,1.33401013792328,1.33401013792328,1.29232232111318,1.29232232111318,1923535.60670434,0.0,1.0
1988-04-07,32.75,34.12,32.37,32.37,253763,1.36527600053086,1.4223883095607,1.34943463014302,1.34943463014302,6087222.10510442,0.0,1.0
1988-04-08,33.12,33.5,32.75,32.75,86500,1.3807004927506,1.39654186313844,1.36527600053086,1.36527600053086,2074946.74988683,0.0,1.0
1988-04-11,33.5,33.62,33.0,33.12,181225,1.39654186313844,1.40154440115565,1.37569795473339,1.3807004927506,4347193.34969064,0.0,1.0
1988-04-12,33.88,34.0,33.62,33.62,73113,1.41238323352628,1.41738577154349,1.40154440115565,1.40154440115565,1753821.75404018,0.0,1.0
1988-04-13,32.75,33.75,32.75,33.75,65563,1.36527600053086,1.40696381734096,1.36527600053086,1.40696381734096,1572713.68511943,0.0,1.0
1988-04-14,31.25,32.5,31.25,32.5,80375,1.30274427531571,1.35485404632834,1.30274427531571,1.35485404632834,1928021.32973588,0.0,1.0
1988-04-15,31.13,31.5,31.0,31.5,109238,1.2977417372985,1.31316622951823,1.29232232111318,1.31316622951823,2620381.88513453,0.0,1.0
1988-04-18,31.63,31.63,30.87,30.87,249713,1.33847073432197,1.33847073432197,1.30631019818271,1.30631019818271,5901079.48381935,0.477,1.0
1988-04-19,31.37,31.63,31.37,31.63,339900,1.32746844564275,1.33847073432197,1.32746844564275,1.33847073432197,8032328.77963982,0.0,1.0
1988-04-20,31.37,32.25,31.25,31.5,129713,1.32746844564275,1.36470696117241,1.32239046625234,1.33296958998236,3065305.8634699,0.0,1.0
1988-04-21,30.87,31.37,30.75,31.37,95650,1.30631019818271,1.32746844564275,1.3012322187923,1.32746844564275,2260347.88988688,0.0,1.0
1988-04-22,30.63,30.75,30.13,30.75,157263,1.29615423940189,1.3012322187923,1.27499599194185,1.3012322187923,3716352.22380848,0.0,1.0
1988-04-25,30.87,31.0,30.37,30.63,105750,1.30631019818271,1.31181134252232,1.28515195072267,1.29615423940189,2499025.50293296,0.0,1.0
1988-04-26,31.13,31.25,31.0,31.0,176888,1.31731248686193,1.32239046625234,1.31181134252232,1.31181134252232,4180119.36796979,0.0,1.0
1988-04-27,31.25,31.25,31.13,31.13,113013,1.32239046625234,1.32239046625234,1.31731248686193,1.31731248686193,2670660.70130461,0.0,1.0
1988-04-28,30.13,31.25,30.0,31.13,140750,1.27499599194185,1.32239046625234,1.26949484760224,1.31731248686193,3326126.14220156,0.0,1.0
1988-04-29,30.37,30.37,30.0,30.13,482075,1.28515195072267,1.28515195072267,1.26949484760224,1.27499599194185,11392129.7335831,0.0,1.0
1988-05-02,30.5,30.5,30.25,30.37,279900,1.29065309506228,1.29065309506228,1.28007397133226,1.28515195072267,6614441.96946512,0.0,1.0
1988-05-03,30.25,30.5,30.25,30.37,254338,1.28007397133226,1.29065309506228,1.28007397133226,1.28515195072267,6010374.92543702,0.0,1.0
1988-05-04,30.25,30.37,30.13,30.37,54238,1.28007397133226,1.28515195072267,1.27499599194185,1.28515195072267,1281722.41350429,0.0,1.0
1988-05-05,30.13,30.25,30.13,30.25,96413,1.27499599194185,1.28007397133226,1.27499599194185,1.28007397133226,2278378.68382294,0.0,1.0
1988-05-06,30.25,30.37,30.13,30.25,235938,1.28007397133226,1.28515195072267,1.27499599194185,1.28007397133226,5575556.3036501,0.0,1.0
1988-05-09,30.5,30.87,30.25,30.25,168300,1.29065309506228,1.30631019818271,1.28007397133226,1.28007397133226,3977172.50254012,0.0,1.0
1988-05-10,30.5,30.63,30.37,30.37,47163,1.29065309506228,1.29615423940189,1.28515195072267,1.28515195072267,1114529.92713785,0.0,1.0
1988-05-11,30.5,30.5,30.25,30.37,112913,1.29065309506228,1.29065309506228,1.28007397133226,1.28515195072267,2668297.55662099,0.0,1.0
1988-05-12,30.37,30.63,30.37,30.37,106500,1.28515195072267,1.29615423940189,1.28515195072267,1.28515195072267,2516749.08806015,0.0,1.0
1988-05-13,30.75,31.0,30.5,30.5,81225,1.3012322187923,1.31181134252232,1.29065309506228,1.29065309506228,1919464.26927404,0.0,1.0
1988-05-16,32.0,32.0,30.75,30.75,276888,1.35412783744239,1.35412783744239,1.3012322187923,1.3012322187923,6543264.05159436,0.0,1.0
1988-05-17,31.13,32.63,31.13,32.5,198963,1.31731248686193,1.38078722924204,1.31731248686193,1.37528608490243,4701783.55687991,0.0,1.0
1988-05-18,30.37,31.13,30.37,31.13,160088,1.28515195072267,1.31731248686193,1.28515195072267,1.31731248686193,3783111.06112087,0.0,1.0
1988-05-19,29.87,30.25,29.63,30.25,333013,1.26399370326263,1.28007397133226,1.25383774448182,1.28007397133226,7869579.00527865,0.0,1.0
1988-05-20,30.13,30.37,30.0,30.0,151413,1.27499599194185,1.28515195072267,1.26949484760224,1.26949484760224,3578108.25981645,0.0,1.0
1988-05-23,30.63,30.63,29.87,30.0,257725,1.29615423940189,1.29615423940189,1.26399370326263,1.26949484760224,6090414.63587137,0.0,1.0
1988-05-24,30.75,30.75,30.37,30.63,183200,1.3012322187923,1.3012322187923,1.28515195072267,1.29615423940189,4329281.06040017,0.0,1.0
1988-05-25,31.0,31.13,30.75,30.75,351125,1.31181134252232,1.31731248686193,1.3012322187923,1.3012322187923,8297591.77037669,0.0,1.0
1988-05-26,31.25,31.25,30.87,30.87,112538,1.32239046625234,1.32239046625234,1.30631019818271,1.30631019818271,2659435.76405739,0.0,1.0
1988-05-27,31.5,31.63,31.13,31.13,95563,1.33296958998236,1.33847073432197,1.31731248686193,1.31731248686193,2258291.95401212,0.0,1.0
1988-05-31,31.63,31.75,31.37,31.37,48763,1.33847073432197,1.34354871371237,1.32746844564275,1.32746844564275,1152340.24207584,0.0,1.0
1988-06-01,32.13,32.25,31.5,31.5,132825,1.359628981782,1.36470696117241,1.33296958998236,1.33296958998236,3138846.92602432,0.0,1.0
1988-06-02,32.5,32.75,32.13,32.13,340563,1.37528608490243,1.38586520863245,1.359628981782,1.359628981782,8047996.42889228,0.0,1.0
1988-06-03,32.25,32.5,32.13,32.5,43675,1.36470696117241,1.37528608490243,1.359628981782,1.37528608490243,1032103.44057302,0.0,1.0
1988-06-06,32.5,32.5,32.13,32.13,74525,1.37528608490243,1.37528608490243,1.359628981782,1.359628981782,1761133.5754712,0.0,1.0
1988-06-07,32.75,32.87,32.37,32.37,97350,1.38586520863245,1.39094318802286,1.36978494056282,1.36978494056282,2300521.3495085,0.0,1.0
1988-06-08,33.5,33.75,32.87,32.87,122925,1.41760257982251,1.42818170355252,1.39094318802286,1.39094318802286,2904895.60234547,0.0,1.0
1988-06-09,33.62,33.88,33.25,33.75,88863,1.42268055921291,1.43368284789213,1.40702345609249,1.42818170355252,2099961.26020929,0.0,1.0
1988-06-10,33.38,33.62,33.25,33.62,97725,1.4125246004321,1.42268055921291,1.40702345609249,1.42268055921291,2309383.14207209,0.0,1.0
1988-06-13,33.5,33.75,33.38,33.38,98863,1.41760257982251,1.42818170355252,1.4125246004321,1.4125246004321,2336275.72857173,0.0,1.0
1988-06-14,33.75,33.75,33.38,33.62,112450,1.42818170355252,1.42818170355252,1.4125246004321,1.42268055921291,2657356.19673581,0.0,1.0
1988-06-15,33.0,33.75,32.5,33.62,606600,1.39644433236247,1.42818170355252,1.37528608490243,1.42268055921291,14334835.6508665,0.0,1.0
1988-06-16,33.0,33.0,32.87,32.87,234800,1.39644433236247,1.39644433236247,1.39094318802286,1.39094318802286,5548663.71715043,0.0,1.0
1988-06-17,33.0,33.12,33.0,33.0,87263,1.39644433236247,1.40152231175288,1.39644433236247,1.39644433236247,2062150.94527129,0.0,1.0
1988-06-20,33.0,33.25,32.87,32.87,81975,1.39644433236247,1.40702345609249,1.39094318802286,1.39094318802286,1937187.85440122,0.0,1.0
1988-06-21,33.38,34.38,33.25,34.25,283300,1.4125246004321,1.45484109535217,1.40702345609249,1.44933995101256,6694788.88870833,0.0,1.0
1988-06-22,33.75,35.0,33.25,33.38,252075,1.42818170355252,1.48107732220262,1.40702345609249,1.4125246004321,5956896.9612466,0.0,1.0
1988-06-23,34.0,34.25,33.62,34.25,139900,1.43876082728254,1.44933995101256,1.42268055921291,1.44933995101256,3306039.41239075,0.0,1.0
1988-06-24,34.12,34.5,34.0,34.38,41038,1.44383880667295,1.45991907474258,1.43876082728254,1.45484109535217,969787.315265844,0.0,1.0
1988-06-27,34.75,34.88,34.25,34.38,112538,1.4704981984726,1.47599934281221,1.44933995101256,1.45484109535217,2659435.76405739,0.0,1.0
1988-06-28,34.5,34.62,34.38,34.62,33675,1.45991907474258,1.46499705413299,1.45484109535217,1.46499705413299,795788.972210567,0.0,1.0
1988-06-29,34.12,34.5,34.12,34.5,49613,1.44383880667295,1.45991907474258,1.44383880667295,1.45991907474258,1172426.97188665,0.0,1.0
1988-06-30,34.62,35.25,34.38,34.5,156788,1.46499705413299,1.49165644593264,1.45484109535217,1.45991907474258,3705127.28656126,0.0,1.0
1988-07-01,34.88,35.12,34.75,34.75,111313,1.47599934281221,1.48615530159303,1.4704981984726,1.4704981984726,2630487.24168299,0.0,1.0
1988-07-05,36.12,36.12,34.88,35.0,159713,1.5284717965131,1.5284717965131,1.47599934281221,1.48107732220262,3774249.26855728,0.0,1.0
1988-07-06,35.5,36.0,35.5,36.0,255000,1.50223556966265,1.52339381712269,1.50223556966265,1.52339381712269,6026018.94324262,0.0,1.0
1988-07-07,35.0,35.25,34.75,35.25,218575,1.48107732220262,1.49165644593264,1.4704981984726,1.49165644593264,5165243.49223235,0.0,1.0
1988-07-08,35.0,35.0,34.88,34.88,168575,1.48107732220262,1.48107732220262,1.47599934281221,1.47599934281221,3983671.15042008,0.0,1.0
1988-07-11,34.0,34.88,34.0,34.75,108300,1.43876082728254,1.47599934281221,1.43876082728254,1.4704981984726,2559285.69236539,0.0,1.0
1988-07-12,34.25,34.5,34.0,34.12,237350,1.44933995101256,1.45991907474258,1.43876082728254,1.44383880667295,5608923.90658288,0.0,1.0
1988-07-13,34.38,34.38,34.25,34.25,76975,1.45484109535217,1.45484109535217,1.44933995101256,1.44933995101256,1819030.62022,0.0,1.0
1988-07-14,34.62,34.75,34.25,34.25,141500,1.46499705413299,1.4704981984726,1.44933995101256,1.44933995101256,3343849.72732874,0.0,1.0
1988-07-15,35.12,35.12,34.75,34.75,219713,1.48615530159303,1.48615530159303,1.4704981984726,1.4704981984726,5192136.078732,0.0,1.0
1988-07-18,34.5,34.62,34.25,34.62,60838,1.48010404281946,1.48525223079448,1.46937865120482,1.48525223079448,1418083.41797498,0.477,1.0
1988-07-19,34.62,34.62,34.38,34.5,53763,1.48525223079448,1.48525223079448,1.47495585484443,1.48010404281946,1253171.0246982,0.0,1.0
1988-07-20,34.62,34.75,34.62,34.75,38488,1.48525223079448,1.49082943443409,1.48525223079448,1.49082943443409,897123.419425705,0.0,1.0
1988-07-21,34.25,34.5,34.25,34.5,50463,1.46937865120482,1.48010404281946,1.46937865120482,1.48010404281946,1176250.75645602,0.0,1.0
1988-07-22,33.88,34.0,33.62,34.0,87263,1.45350507161516,1.45865325959019,1.44235066433594,1.45865325959019,2034028.29321725,0.0,1.0
1988-07-25,34.25,34.5,33.75,33.75,47825,1.46937865120482,1.48010404281946,1.44792786797555,1.44792786797555,1114761.16020667,0.0,1.0
1988-07-26,34.62,34.75,34.12,34.12,41313,1.48525223079448,1.49082943443409,1.46380144756521,1.46380144756521,962971.830875445,0.0,1.0
1988-07-27,34.0,34.62,33.88,34.62,54150,1.45865325959019,1.48525223079448,1.45350507161516,1.48525223079448,1262191.6743375,0.0,1.0
1988-07-28,34.12,34.38,33.88,34.0,49900,1.46380144756521,1.47495585484443,1.45350507161516,1.45865325959019,1163127.69251046,0.0,1.0
1988-07-29,34.25,34.5,34.12,34.38,31688,1.46937865120482,1.48010404281946,1.46380144756521,1.47495585484443,738621.048502436,0.0,1.0
1988-08-01,34.88,34.88,34.25,34.38,103113,1.4964066380737,1.4964066380737,1.46937865120482,1.47495585484443,2403478.67250163,0.0,1.0
1988-08-02,35.0,35.25,34.75,34.88,141225,1.50155482604872,1.51228021766336,1.49082943443409,1.4964066380737,3291837.84318217,0.0,1.0
1988-08-03,36.0,36.0,35.0,35.0,180375,1.54445639250726,1.54445639250726,1.50155482604872,1.50155482604872,4204391.93460069,0.0,1.0
1988-08-04,35.75,36.0,35.5,36.0,52913,1.53373100089262,1.54445639250726,1.52300560927799,1.54445639250726,1233358.22833279,0.0,1.0
1988-08-05,35.62,36.25,35.62,36.25,92350,1.52815379725301,1.55518178412189,1.52815379725301,1.55518178412189,2152602.05217117,0.0,1.0
1988-08-08,35.0,35.88,35.0,35.88,74238,1.50155482604872,1.53930820453223,1.50155482604872,1.53930820453223,1730426.3253826,0.0,1.0
1988-08-09,34.75,35.12,34.75,35.0,158675,1.49082943443409,1.50670301402375,1.49082943443409,1.50155482604872,3698582.89797791,0.0,1.0
1988-08-10,34.88,34.88,34.75,34.88,43200,1.4964066380737,1.4964066380737,1.49082943443409,1.4964066380737,1006956.23880665,0.0,1.0
1988-08-11,34.5,34.88,34.25,34.62,168763,1.48010404281946,1.4964066380737,1.46937865120482,1.48525223079448,3933725.82707701,0.0,1.0
1988-08-12,34.62,34.75,34.25,34.38,62350,1.48525223079448,1.49082943443409,1.46937865120482,1.47495585484443,1453326.88633321,0.0,1.0
1988-08-15,34.75,34.75,34.62,34.62,33200,1.49082943443409,1.49082943443409,1.48525223079448,1.48525223079448,773864.516860668,0.0,1.0
1988-08-16,34.88,34.88,34.5,34.88,107163,1.4964066380737,1.4964066380737,1.48010404281946,1.4964066380737,2497880.81988975,0.0,1.0
1988-08-17,35.75,35.75,34.75,34.75,183013,1.53373100089262,1.53373100089262,1.49082943443409,1.49082943443409,4265881.53085006,0.0,1.0
1988-08-18,35.5,35.75,35.38,35.62,45188,1.52300560927799,1.53373100089262,1.51785742130297,1.52815379725301,1053294.87312951,0.0,1.0
1988-08-19,35.38,35.62,35.38,35.5,31975,1.51785742130297,1.52815379725301,1.51785742130297,1.52300560927799,745310.780922284,0.0,1.0
1988-08-22,35.0,35.12,35.0,35.12,55750,1.50155482604872,1.50670301402375,1.50155482604872,1.50670301402375,1299486.34984887,0.0,1.0
1988-08-23,35.0,35.12,35.0,35.12,52450,1.50155482604872,1.50670301402375,1.50155482604872,1.50670301402375,1222566.08160669,0.0,1.0
1988-08-24,35.25,35.38,35.0,35.0,89900,1.51228021766336,1.51785742130297,1.50155482604872,1.50155482604872,2095494.5802944,0.0,1.0
1988-08-25,35.5,35.5,35.0,35.38,87825,1.52300560927799,1.52300560927799,1.50155482604872,1.51785742130297,2047128.04799061,0.0,1.0
1988-08-26,36.0,36.0,35.38,35.5,104713,1.54445639250726,1.54445639250726,1.51785742130297,1.52300560927799,2440773.34801298,0.0,1.0
1988-08-29,34.88,36.0,34.38,36.0,718963,1.4964066380737,1.54445639250726,1.47495585484443,1.54445639250726,16758432.3685451,0.0,1.0
1988-08-30,34.5,34.75,34.5,34.75,100838,1.48010404281946,1.49082943443409,1.48010404281946,1.49082943443409,2350450.30575891,0.0,1.0
1988-08-31,34.62,34.62,34.5,34.62,84338,1.48525223079448,1.48525223079448,1.48010404281946,1.48525223079448,1965848.96454804,0.0,1.0
1988-09-01,34.5,34.5,34.38,34.5,46038,1.48010404281946,1.48010404281946,1.47495585484443,1.48010404281946,1073107.66949492,0.0,1.0
1988-09-02,34.38,34.5,34.25,34.38,141500,1.47495585484443,1.48010404281946,1.46937865120482,1.47495585484443,3298247.86553568,0.0,1.0
1988-09-06,35.0,35.12,34.25,34.38,275850,1.50155482604872,1.50670301402375,1.46937865120482,1.47495585484443,6429835.14987999,0.0,1.0
1988-09-07,34.75,35.12,34.75,35.12,55750,1.49082943443409,1.50670301402375,1.49082943443409,1.50670301402375,1299486.34984886,0.0,1.0
1988-09-08,34.62,34.75,34.38,34.75,86313,1.48525223079448,1.49082943443409,1.47495585484443,1.49082943443409,2011884.57963238,0.0,1.0
1988-09-09,34.75,34.75,34.5,34.75,70838,1.49082943443409,1.49082943443409,1.48010404281946,1.49082943443409,1651175.13992096,0.0,1.0
1988-09-12,34.5,34.75,34.5,34.75,127163,1.48010404281946,1.49082943443409,1.48010404281946,1.49082943443409,2964064.26378171,0.0,1.0
1988-09-13,34.75,34.75,34.38,34.62,52263,1.49082943443409,1.49082943443409,1.47495585484443,1.48525223079448,1218207.2664063,0.0,1.0
1988-09-14,35.62,35.62,34.88,35.0,123675,1.52815379725301,1.52815379725301,1.4964066380737,1.50155482604872,2882761.87116697,0.0,1.0
1988-09-15,35.5,35.62,35.38,35.62,27638,1.52300560927799,1.52815379725301,1.51785742130297,1.52815379725301,644218.901114312,0.0,1.0
1988-09-16,35.5,35.5,35.38,35.5,78763,1.52300560927799,1.52300560927799,1.51785742130297,1.52300560927799,1835900.32956316,0.0,1.0
1988-09-19,35.38,35.5,35.38,35.5,28863,1.51785742130297,1.52300560927799,1.51785742130297,1.52300560927799,672772.637052693,0.0,1.0
1988-09-20,35.38,35.5,35.12,35.12,84425,1.51785742130297,1.52300560927799,1.50670301402375,1.50670301402375,1967876.86252897,0.0,1.0
1988-09-21,35.0,35.5,34.75,35.25,91125,1.50155482604872,1.52300560927799,1.49082943443409,1.51228021766336,2124048.31623279,0.0,1.0
1988-09-22,35.12,35.5,34.88,35.0,68200,1.50670301402375,1.52300560927799,1.4964066380737,1.50155482604872,1589685.54367161,0.0,1.0
1988-09-23,35.12,35.12,35.0,35.0,93575,1.50670301402375,1.50670301402375,1.50155482604872,1.50155482604872,2181155.78810955,0.0,1.0
1988-09-26,35.38,35.62,35.12,35.12,31500,1.51785742130297,1.52815379725301,1.50670301402375,1.50670301402375,734238.924129849,0.0,1.0
1988-09-27,35.25,35.38,35.0,35.38,30275,1.51228021766336,1.51785742130297,1.50155482604872,1.51785742130297,705685.188191466,0.0,1.0
1988-09-28,35.12,35.25,35.0,35.12,49713,1.50670301402375,1.51228021766336,1.50155482604872,1.50670301402375,1158768.87731007,0.0,1.0
1988-09-29,35.0,35.0,34.75,35.0,90088,1.50155482604872,1.50155482604872,1.49082943443409,1.50155482604872,2099876.70466699,0.0,1.0
1988-09-30,35.25,35.25,34.88,35.0,65000,1.51228021766336,1.51228021766336,1.4964066380737,1.50155482604872,1515096.1926489,0.0,1.0
1988-10-03,34.88,35.0,34.75,34.88,48300,1.4964066380737,1.50155482604872,1.49082943443409,1.4964066380737,1125833.0169991,0.0,1.0
1988-10-04,34.88,35.0,34.88,35.0,43113,1.4964066380737,1.50155482604872,1.4964066380737,1.50155482604872,1004928.34082572,0.0,1.0
1988-10-05,34.12,34.12,33.0,33.5,2331888,1.46380144756521,1.46380144756521,1.41575169313165,1.43720247636092,54354378.9305179,0.0,1.0
1988-10-06,34.88,35.88,34.25,34.38,858963,1.4964066380737,1.53930820453223,1.46937865120482,1.47495585484443,20021716.4757889,0.0,1.0
1988-10-07,35.75,35.75,35.25,35.25,420650,1.53373100089262,1.53373100089262,1.51228021766336,1.51228021766336,9805003.28365786,0.0,1.0
1988-10-10,36.0,36.12,35.62,35.75,274900,1.54445639250726,1.54960458048228,1.52815379725301,1.53373100089262,6407691.4362951,0.0,1.0
1988-10-11,36.75,36.75,36.5,36.62,482163,1.57663256735116,1.57663256735116,1.56590717573653,1.57105536371155,11238820.3928642,0.0,1.0
1988-10-12,36.38,36.75,36.25,36.75,338013,1.5607589877615,1.57663256735116,1.55518178412189,1.57663256735116,7878803.22101281,0.0,1.0
1988-10-13,36.0,36.25,35.88,36.12,92538,1.54445639250726,1.55518178412189,1.53930820453223,1.54960458048228,2156984.17654375,0.0,1.0
1988-10-14,36.12,36.12,36.0,36.0,375375,1.54960458048228,1.54960458048228,1.54445639250726,1.54445639250726,8749680.5125474,0.0,1.0
1988-10-17,35.62,35.88,35.62,35.62,456038,1.54999069458041,1.56130449527078,1.54999069458041,1.54999069458041,10480110.3753706,0.509,1.0
1988-10-18,35.75,35.75,35.5,35.62,155000,1.55564759492559,1.55564759492559,1.54476894041562,1.54999069458041,3562021.38458296,0.0,1.0
1988-10-19,35.25,35.75,35.12,35.75,187163,1.53389028590565,1.55564759492559,1.52823338556047,1.55564759492559,4301152.31227549,0.0,1.0
1988-10-20,35.38,35.5,35.12,35.25,241888,1.53954718625084,1.54476894041562,1.52823338556047,1.53389028590565,5558775.66886452,0.0,1.0
1988-10-21,35.5,35.5,35.38,35.5,329238,1.54476894041562,1.54476894041562,1.53954718625084,1.54476894041562,7566147.07495048,0.0,1.0
1988-10-24,35.25,35.38,35.12,35.38,211600,1.53389028590565,1.53954718625084,1.52823338556047,1.53954718625084,4862733.7095339,0.0,1.0
1988-10-25,35.0,35.25,34.88,35.25,675850,1.52301163139569,1.53389028590565,1.5177898772309,1.53389028590565,15531562.2759379,0.0,1.0
1988-10-26,35.0,35.12,35.0,35.0,250375,1.52301163139569,1.52823338556047,1.52301163139569,1.52301163139569,5753813.57525777,0.0,1.0
1988-10-27,35.12,35.12,35.0,35.12,237638,1.52823338556047,1.52823338556047,1.52301163139569,1.52823338556047,5461107.34057757,0.0,1.0
1988-10-28,35.25,35.5,35.0,35.12,328488,1.53389028590565,1.54476894041562,1.52301163139569,1.52823338556047,7548911.48760573,0.0,1.0
1988-10-31,35.25,35.38,35.25,35.25,225188,1.53389028590565,1.53954718625084,1.53389028590565,1.53389028590565,5174996.59065463,0.0,1.0
1988-11-01,35.62,35.75,35.12,35.12,291125,1.54999069458041,1.55564759492559,1.52823338556047,1.52823338556047,6690280.4876562,0.0,1.0
1988-11-02,35.5,35.62,35.38,35.38,88300,1.54476894041562,1.54999069458041,1.53954718625084,1.53954718625084,2029203.15005597,0.0,1.0
1988-11-03,35.62,35.62,35.5,35.5,127263,1.54999069458041,1.54999069458041,1.54476894041562,1.54476894041562,2924603.40300761,0.0,1.0
1988-11-04,35.75,35.75,35.5,35.5,201975,1.55564759492559,1.55564759492559,1.54476894041562,1.54476894041562,4641543.67194286,0.0,1.0
1988-11-07,35.62,35.75,35.5,35.62,317163,1.54999069458041,1.55564759492559,1.54476894041562,1.54999069458041,7288654.11869988,0.0,1.0
1988-11-08,35.62,35.75,35.5,35.62,423675,1.54999069458041,1.55564759492559,1.54476894041562,1.54999069458041,9736383.29105278,0.0,1.0
1988-11-09,35.88,35.88,35.62,35.75,68963,1.56130449527078,1.56130449527078,1.54999069458041,1.55564759492559,1584823.74674189,0.0,1.0
1988-11-10,35.88,35.88,35.75,35.88,45463,1.56130449527078,1.56130449527078,1.55564759492559,1.56130449527078,1044775.34327287,0.0,1.0
1988-11-11,35.5,35.75,35.5,35.62,543388,1.54476894041562,1.55564759492559,1.54476894041562,1.54999069458041,12487481.7814566,0.0,1.0
1988-11-14,35.38,35.5,35.12,35.5,131038,1.53954718625084,1.54476894041562,1.52823338556047,1.54476894041562,3011355.85930955,0.0,1.0
1988-11-15,35.38,35.38,35.25,35.25,229613,1.53954718625084,1.53954718625084,1.53389028590565,1.53389028590565,5276686.55598867,0.0,1.0
1988-11-16,35.38,35.38,35.25,35.38,38675,1.53954718625084,1.53954718625084,1.53389028590565,1.53954718625084,888781.787411262,0.0,1.0
1988-11-17,35.25,35.38,35.0,35.25,92075,1.53389028590565,1.53954718625084,1.52301163139569,1.53389028590565,2115955.60635791,0.0,1.0
1988-11-18,35.0,35.25,35.0,35.12,80938,1.52301163139569,1.53389028590565,1.52301163139569,1.52823338556047,1860018.62467983,0.0,1.0
1988-11-21,34.88,35.12,34.75,35.12,110088,1.5177898772309,1.52823338556047,1.51213297688572,1.52823338556047,2529908.4528127,0.0,1.0
1988-11-22,34.38,34.62,34.25,34.62,116500,1.49603256821096,1.50647607654053,1.49037566786578,1.50647607654053,2677261.2342188,0.0,1.0
1988-11-23,34.62,34.62,34.25,34.38,259613,1.50647607654053,1.50647607654053,1.49037566786578,1.49603256821096,5966110.04977894,0.0,1.0
1988-11-25,34.38,34.62,34.25,34.62,131875,1.49603256821096,1.50647607654053,1.49037566786578,1.50647607654053,3030590.77478631,0.0,1.0
1988-11-28,34.0,34.38,34.0,34.25,102825,1.47949701335581,1.49603256821096,1.47949701335581,1.49037566786578,2362999.02496608,0.0,1.0
1988-11-29,34.5,34.5,34.0,34.12,154150,1.50125432237575,1.50125432237575,1.47949701335581,1.48471876752059,3542487.71892555,0.0,1.0
1988-11-30,35.12,35.25,34.38,34.38,363200,1.52823338556047,1.53389028590565,1.49603256821096,1.49603256821096,8346620.43148728,0.0,1.0
1988-12-01,34.88,35.12,34.75,35.12,110838,1.5177898772309,1.52823338556047,1.51213297688572,1.52823338556047,2547144.04015745,0.0,1.0
1988-12-02,35.0,35.0,34.5,34.88,310275,1.52301163139569,1.52301163139569,1.50125432237575,1.5177898772309,7130362.48452563,0.0,1.0
1988-12-05,34.75,35.0,34.62,34.62,92913,1.51213297688572,1.52301163139569,1.50647607654053,1.50647607654053,2135213.50261777,0.0,1.0
1988-12-06,35.0,35.25,34.88,35.0,202825,1.52301163139569,1.53389028590565,1.5177898772309,1.52301163139569,4661077.33760023,0.0,1.0
1988-12-07,34.75,35.12,34.75,35.12,47450,1.51213297688572,1.52823338556047,1.51213297688572,1.52823338556047,1090438.15934491,0.0,1.0
1988-12-08,35.12,35.38,34.75,34.88,278300,1.52823338556047,1.53954718625084,1.51213297688572,1.5177898772309,6395551.94406088,0.0,1.0
1988-12-09,35.75,35.75,35.12,35.25,340650,1.55564759492559,1.55564759492559,1.52823338556047,1.53389028590565,7828403.77198829,0.0,1.0
1988-12-12,36.75,36.88,35.88,36.0,365375,1.59916221296547,1.60481911331065,1.56130449527078,1.56652624943556,8396603.63478707,0.0,1.0
1988-12-13,36.75,37.0,36.5,37.0,226600,1.59916221296547,1.61004086747544,1.5882835584555,1.61004086747544,5207445.45642901,0.0,1.0
1988-12-14,36.75,36.88,36.62,36.62,119613,1.59916221296547,1.60481911331065,1.59350531262029,1.59350531262029,2748800.4120911,0.0,1.0
1988-12-15,36.5,36.75,36.5,36.75,72638,1.5882835584555,1.59916221296547,1.5882835584555,1.59916221296547,1669278.1247312,0.0,1.0
1988-12-16,36.62,36.62,36.5,36.5,62538,1.59350531262029,1.59350531262029,1.5882835584555,1.5882835584555,1437172.21515515,0.0,1.0
1988-12-19,36.62,36.62,36.5,36.5,93675,1.59350531262029,1.59350531262029,1.5882835584555,1.5882835584555,2152724.85936005,0.0,1.0
1988-12-20,36.5,36.75,36.5,36.5,146125,1.5882835584555,1.59916221296547,1.5882835584555,1.5882835584555,3358066.93433667,0.0,1.0
1988-12-21,36.75,36.88,36.5,36.5,127538,1.59916221296547,1.60481911331065,1.5882835584555,1.5882835584555,2930923.11836736,0.0,1.0
1988-12-22,36.75,36.75,36.62,36.62,225938,1.59916221296547,1.59916221296547,1.59350531262029,1.59350531262029,5192232.17799937,0.0,1.0
1988-12-23,36.5,36.75,36.5,36.75,65275,1.5882835584555,1.59916221296547,1.5882835584555,1.59916221296547,1500070.61857195,0.0,1.0
1988-12-27,36.5,36.62,36.38,36.62,125375,1.5882835584555,1.59350531262029,1.58306180429072,1.59350531262029,2881215.68446508,0.0,1.0
1988-12-28,36.75,36.75,36.5,36.62,128675,1.59916221296547,1.59916221296547,1.5882835584555,1.59350531262029,2957052.26878201,0.0,1.0
1988-12-29,37.0,37.0,36.62,36.62,134338,1.61004086747544,1.61004086747544,1.59350531262029,1.59350531262029,3087192.44362648,0.0,1.0
1988-12-30,37.0,37.25,36.75,36.75,66413,1.61004086747544,1.62091952198541,1.59916221296547,1.59916221296547,1526222.74976973,0.0,1.0
1989-01-03,36.75,37.0,36.75,36.75,160463,1.59916221296547,1.61004086747544,1.59916221296547,1.59916221296547,3687565.40280216,0.0,1.0
1989-01-04,37.38,37.38,36.88,36.88,135375,1.62657642233059,1.62657642233059,1.60481911331065,1.60481911331065,3111023.5157285,0.0,1.0
1989-01-05,37.0,37.62,37.0,37.5,181125,1.61004086747544,1.63701993066016,1.61004086747544,1.63179817649538,4162394.34375862,0.0,1.0
1989-01-06,36.88,37.38,36.88,37.0,276125,1.60481911331065,1.62657642233059,1.60481911331065,1.61004086747544,6345568.7407611,0.0,1.0
1989-01-09,36.88,37.25,36.75,36.75,112350,1.60481911331065,1.62091952198541,1.59916221296547,1.59916221296547,2581890.98424449,0.0,1.0
1989-01-10,37.0,37.12,36.88,36.88,214613,1.61004086747544,1.61526262164022,1.60481911331065,1.60481911331065,4931974.80909355,0.0,1.0
1989-01-11,37.12,37.25,37.0,37.12,244338,1.61526262164022,1.62091952198541,1.61004086747544,1.61526262164022,5615078.58752407,0.0,1.0
1989-01-12,38.0,38.0,37.12,37.25,207925,1.65355548551532,1.65355548551532,1.61526262164022,1.62091952198541,4778279.33154457,0.0,1.0
1989-01-13,38.5,38.5,37.5,37.75,226688,1.69746173511755,1.69746173511755,1.65337181991969,1.66439429871916,5141493.21863542,0.509,1.0
1989-01-16,38.25,38.75,38.12,38.62,104050,1.68643925631809,1.70848421391702,1.68070756734237,1.70275252494129,2359950.10498577,0.0,1.0
1989-01-17,38.12,38.38,38.0,38.12,228675,1.68070756734237,1.69217094529381,1.67541677751862,1.68070756734237,5186560.21391274,0.0,1.0
1989-01-18,38.0,38.25,37.88,38.25,160275,1.67541677751862,1.68643925631809,1.67012598769488,1.68643925631809,3635185.03677651,0.0,1.0
1989-01-19,38.38,38.5,38.12,38.12,323488,1.69217094529381,1.69746173511755,1.68070756734237,1.68070756734237,7337006.6272142,0.0,1.0
1989-01-20,38.0,38.5,38.0,38.38,583300,1.67541677751862,1.69746173511755,1.67541677751862,1.69217094529381,13229782.7605786,0.0,1.0
1989-01-23,38.0,38.0,37.5,37.5,239613,1.67541677751862,1.67541677751862,1.65337181991969,1.65337181991969,5434644.15671271,0.0,1.0
1989-01-24,38.0,38.12,37.75,37.75,205188,1.67541677751862,1.68070756734237,1.66439429871916,1.66439429871916,4653853.36032505,0.0,1.0
1989-01-25,38.5,38.5,38.0,38.12,195938,1.69746173511755,1.69746173511755,1.67541677751862,1.68070756734237,4444054.81663338,0.0,1.0
1989-01-26,38.38,38.62,38.12,38.5,154150,1.69217094529381,1.70275252494129,1.68070756734237,1.69746173511755,3496264.37946715,0.0,1.0
1989-01-27,39.0,39.25,38.25,38.38,300563,1.71950669271648,1.73052917151595,1.68643925631809,1.69217094529381,6817046.4527135,0.0,1.0
1989-01-30,38.75,39.0,38.75,38.88,87263,1.70848421391702,1.71950669271648,1.70848421391702,1.71421590289274,1979205.43980176,0.0,1.0
1989-01-31,39.0,39.0,38.5,38.62,78675,1.71950669271648,1.71950669271648,1.69746173511755,1.70275252494129,1784421.66756133,0.0,1.0
1989-02-01,38.75,39.0,38.62,39.0,98113,1.70848421391702,1.71950669271648,1.70275252494129,1.71950669271648,2225293.46132118,0.0,1.0
1989-02-02,38.25,38.88,38.25,38.75,210750,1.68643925631809,1.71421590289274,1.68643925631809,1.70848421391702,4780004.65762375,0.0,1.0
1989-02-03,38.5,38.62,38.25,38.5,220463,1.69746173511755,1.70275252494129,1.68643925631809,1.69746173511755,5000304.46896184,0.0,1.0
1989-02-06,38.12,38.5,38.12,38.5,81975,1.68070756734237,1.69746173511755,1.68070756734237,1.69746173511755,1859268.71558105,0.0,1.0
1989-02-07,38.75,39.0,38.12,38.12,147263,1.70848421391702,1.71950669271648,1.68070756734237,1.68070756734237,3340060.85834233,0.0,1.0
1989-02-08,38.88,39.25,38.88,39.0,81225,1.71421590289274,1.73052917151595,1.71421590289274,1.71950669271648,1842258.0228493,0.0,1.0
1989-02-09,39.62,39.62,38.75,38.88,140463,1.74684244013915,1.74684244013915,1.70848421391702,1.71421590289274,3185830.57757441,0.0,1.0
1989-02-10,39.75,39.88,39.38,39.5,200463,1.75257412911487,1.7583058180906,1.73626086049167,1.74155165031541,4546685.99611499,0.0,1.0
1989-02-13,39.62,39.75,39.25,39.38,139900,1.74684244013915,1.75257412911487,1.73052917151595,1.73626086049167,3173061.21756377,0.0,1.0
1989-02-14,40.25,40.38,39.62,39.62,201500,1.7746190867138,1.78035077568953,1.74684244013915,1.74684244013915,4570206.1139321,0.0,1.0
1989-02-15,41.38,41.38,40.25,40.38,333113,1.82444069088738,1.82444069088738,1.7746190867138,1.78035077568953,7555310.51727177,0.0,1.0
1989-02-16,42.0,42.5,41.25,41.25,736038,1.85177643831006,1.87382139590899,1.81870900191166,1.81870900191166,16694021.6758627,0.0,1.0
1989-02-17,43.87,44.0,42.38,42.5,939238,1.93422457973005,1.93995626870577,1.86853060608524,1.87382139590899,21302785.3599868,0.0,1.0
1989-02-21,43.0,43.75,42.87,43.5,203763,1.89586635350791,1.92893378990631,1.89013466453219,1.91791131110684,4621533.04413472,0.0,1.0
1989-02-22,42.0,43.13,42.0,43.0,190088,1.85177643831006,1.90159804248364,1.85177643831006,1.89586635350791,4311371.41332566,0.0,1.0
1989-02-23,42.38,42.5,41.88,42.0,243763,1.86853060608524,1.87382139590899,1.84648564848631,1.85177643831006,5528769.98982843,0.0,1.0
1989-02-24,42.0,42.25,41.62,42.25,131600,1.85177643831006,1.86279891710952,1.83502227053487,1.86279891710952,2984809.55133231,0.0,1.0
1989-02-27,41.75,42.0,41.5,41.88,132163,1.84075395951059,1.85177643831006,1.82973148071113,1.84648564848631,2997578.91134296,0.0,1.0
1989-02-28,42.38,42.63,41.75,41.88,450375,1.86853060608524,1.87955308488471,1.84075395951059,1.84648564848631,10214920.9854202,0.0,1.0
1989-03-01,42.5,42.87,42.25,42.38,150563,1.87382139590899,1.89013466453219,1.86279891710952,1.86853060608524,3414907.90636206,0.0,1.0
1989-03-02,42.63,43.0,42.5,42.75,128675,1.87955308488471,1.89586635350791,1.87382139590899,1.88484387470845,2918467.84967846,0.0,1.0
1989-03-03,42.38,42.63,42.13,42.5,208863,1.86853060608524,1.87955308488471,1.85750812728578,1.87382139590899,4737205.75471066,0.0,1.0
1989-03-06,43.13,43.25,42.5,42.5,123963,1.90159804248364,1.90688883230738,1.87382139590899,1.87382139590899,2811595.33747574,0.0,1.0
1989-03-07,44.5,44.75,43.0,43.13,238575,1.9620012263047,1.97302370510417,1.89586635350791,1.90159804248364,5411101.35797195,0.0,1.0
1989-03-08,43.75,44.25,43.5,44.13,133575,1.92893378990631,1.95097874750524,1.91791131110684,1.94568795768149,3029604.37552594,0.0,1.0
1989-03-09,43.13,43.75,43.0,43.63,140375,1.90159804248364,1.92893378990631,1.89586635350791,1.92364300008257,3183834.65629387,0.0,1.0
1989-03-10,43.13,43.37,42.87,43.0,135838,1.90159804248364,1.91217962213112,1.89013466453219,1.89586635350791,3080931.30572856,0.0,1.0
1989-03-13,43.5,43.63,43.0,43.0,46600,1.91791131110684,1.92364300008257,1.89586635350791,1.89586635350791,1056931.04173318,0.0,1.0
1989-03-14,44.0,44.0,43.63,43.63,126788,1.93995626870577,1.93995626870577,1.92364300008257,1.92364300008257,2875668.94676537,0.0,1.0
1989-03-15,44.37,44.87,44.0,44.0,329713,1.95626953732898,1.97831449492791,1.93995626870577,1.93995626870577,7478195.37688779,0.0,1.0
1989-03-16,44.87,44.87,44.25,44.37,389050,1.97831449492791,1.97831449492791,1.95097874750524,1.95626953732898,8824013.34305349,0.0,1.0
1989-03-17,44.75,45.13,44.0,44.25,428863,1.97302370510417,1.98977787287935,1.93995626870577,1.95097874750524,9727008.95602607,0.0,1.0
1989-03-20,44.0,44.87,43.87,44.87,222725,1.93995626870577,1.97831449492791,1.93422457973005,1.97831449492791,5051608.71824082,0.0,1.0
1989-03-21,44.0,44.25,43.87,44.25,105650,1.93995626870577,1.95097874750524,1.93422457973005,1.95097874750524,2396239.58281353,0.0,1.0
1989-03-22,44.5,44.5,43.87,43.87,109238,1.9620012263047,1.9620012263047,1.93422457973005,1.93422457973005,2477618.73684225,0.0,1.0
1989-03-23,43.87,44.75,43.63,44.5,249238,1.93422457973005,1.97302370510417,1.92364300008257,1.9620012263047,5652948.04677025,0.0,1.0
1989-03-27,43.63,43.87,43.5,43.87,137163,1.92364300008257,1.93422457973005,1.91791131110684,1.93422457973005,3110983.52955467,0.0,1.0
1989-03-28,43.37,43.75,43.37,43.5,88200,1.91217962213112,1.92893378990631,1.91217962213112,1.91791131110684,2000457.46525464,0.0,1.0
1989-03-29,43.63,43.63,43.37,43.37,251225,1.92364300008257,1.92364300008257,1.91217962213112,1.91217962213112,5698015.04204757,0.0,1.0
1989-03-30,43.87,44.0,43.5,43.63,578388,1.93422457973005,1.93995626870577,1.91791131110684,1.92364300008257,13118374.0636474,0.0,1.0
1989-03-31,44.0,44.13,43.75,44.0,207075,1.93995626870577,1.94568795768149,1.92893378990631,1.93995626870577,4696652.26323815,0.0,1.0
1989-04-03,44.5,44.5,44.0,44.0,175088,1.9620012263047,1.9620012263047,1.93995626870577,1.93995626870577,3971157.55869053,0.0,1.0
1989-04-04,44.75,44.75,44.13,44.5,296888,1.97302370510417,1.97302370510417,1.94568795768149,1.9620012263047,6733694.05832788,0.0,1.0
1989-04-05,45.0,45.13,44.75,44.75,389238,1.98404618390363,1.98977787287935,1.97302370510417,1.97302370510417,8828277.35669825,0.0,1.0
1989-04-06,44.75,45.13,44.63,44.87,262350,1.97302370510417,1.98977787287935,1.96773291528042,1.97831449492791,5950340.31756864,0.0,1.0
1989-04-07,44.87,44.87,44.63,44.75,50563,1.97831449492791,1.97831449492791,1.96773291528042,1.97302370510417,1146815.54212778,0.0,1.0
1989-04-10,45.13,45.25,44.75,44.75,146688,1.98977787287935,1.9950686627031,1.97302370510417,1.97302370510417,3327019.32724799,0.0,1.0
1989-04-11,45.5,45.75,45.0,45.0,126788,2.00609114150256,2.01711362030203,1.98404618390363,1.98404618390363,2875668.94676537,0.0,1.0
1989-04-12,45.63,45.87,45.37,45.75,121500,2.01182283047828,2.02240441012577,2.00035945252684,2.01711362030203,2755732.22254466,0.0,1.0
1989-04-13,45.25,45.63,45.13,45.5,184150,1.9950686627031,2.01182283047828,1.98977787287935,2.00609114150256,4176692.08873743,0.0,1.0
1989-04-14,45.37,45.5,45.0,45.37,175650,2.00035945252684,2.00609114150256,1.98404618390363,2.00035945252684,3983904.23777752,0.0,1.0
1989-04-17,44.63,45.0,44.63,44.87,85838,1.99017468211613,2.00667400168555,1.99017468211613,2.00087694345846,1924931.5019557,0.509,1.0
1989-04-18,45.37,45.37,44.75,44.87,201888,2.02317332125496,2.02317332125496,1.9955258127873,2.00087694345846,4527372.15530221,0.0,1.0
1989-04-19,45.37,45.5,44.75,45.13,121600,2.02317332125496,2.02897037948205,1.9955258127873,2.01247105991264,2726900.33129631,0.0,1.0
1989-04-20,45.25,45.37,44.87,45.37,112725,2.0178221905838,2.02317332125496,2.00087694345846,2.02317332125496,2527876.97241263,0.0,1.0
1989-04-21,45.0,45.5,45.0,45.37,41688,2.00667400168555,2.02897037948205,2.00667400168555,2.02317332125496,934860.370156909,0.0,1.0
1989-04-24,45.25,45.37,44.75,45.0,52263,2.0178221905838,2.02317332125496,1.9955258127873,2.00667400168555,1172006.51327746,0.0,1.0
1989-04-25,44.75,45.37,44.75,45.37,71313,1.9955258127873,2.02317332125496,1.9955258127873,2.02317332125496,1599205.94840241,0.0,1.0
1989-04-26,44.75,45.13,44.63,44.75,126225,1.9955258127873,2.01247105991264,1.99017468211613,1.9955258127873,2830616.72958779,0.0,1.0
1989-04-27,45.0,45.0,44.5,44.5,63675,2.00667400168555,2.00667400168555,1.98437762388904,1.98437762388904,1427922.52134286,0.0,1.0
1989-04-28,45.0,45.25,44.87,44.87,208113,2.00667400168555,2.0178221905838,2.00087694345846,2.00087694345846,4666968.82111075,0.0,1.0
1989-05-01,44.87,45.25,44.75,45.0,167450,2.00087694345846,2.0178221905838,1.9955258127873,2.00667400168555,3755094.24733195,0.0,1.0
1989-05-02,44.75,45.37,44.75,45.0,143113,1.9955258127873,2.02317332125496,1.9955258127873,2.00667400168555,3209332.95323032,0.0,1.0
1989-05-03,44.63,44.87,44.63,44.63,105000,1.99017468211613,2.00087694345846,1.99017468211613,1.99017468211613,2354642.55580685,0.0,1.0
1989-05-04,43.75,44.25,43.75,44.25,305850,1.95093305719428,1.97322943499079,1.95093305719428,1.97322943499079,6858737.38755737,0.0,1.0
1989-05-05,43.75,44.13,43.5,43.75,204900,1.95093305719428,1.96787830431963,1.93978486829603,1.95093305719428,4594916.75890307,0.0,1.0
1989-05-08,43.25,43.87,43.0,43.75,243675,1.92863667939778,1.95628418786544,1.91748849049952,1.95093305719428,5464452.61701172,0.0,1.0
1989-05-09,43.37,43.37,43.13,43.25,376125,1.93398781006894,1.93398781006894,1.92328554872662,1.92863667939778,8434666.01240807,0.0,1.0
1989-05-10,43.5,43.5,43.13,43.37,147075,1.93978486829603,1.93978486829603,1.92328554872662,1.93398781006894,3298181.46566944,0.0,1.0
1989-05-11,44.25,44.5,43.37,43.5,272825,1.97322943499079,1.98437762388904,1.93398781006894,1.93978486829603,6118146.2408381,0.0,1.0
1989-05-12,44.75,44.87,44.5,44.87,199525,1.9955258127873,2.00087694345846,1.98437762388904,2.00087694345846,4474381.48521294,0.0,1.0
1989-05-15,45.13,45.37,44.87,44.87,240563,2.01247105991264,2.02317332125496,2.00087694345846,2.00087694345846,5394665.49669106,0.0,1.0
1989-05-16,44.75,45.13,44.5,45.0,140375,1.9955258127873,2.01247105991264,1.98437762388904,2.00667400168555,3147932.84544176,0.0,1.0
1989-05-17,44.75,44.87,44.63,44.75,75838,1.9955258127873,2.00087694345846,1.99017468211613,1.9955258127873,1700679.82997408,0.0,1.0
1989-05-18,44.63,44.75,44.5,44.63,147263,1.99017468211613,1.9955258127873,1.98437762388904,1.99017468211613,3302397.3971027,0.0,1.0
1989-05-19,44.87,44.87,44.63,44.75,310750,2.00087694345846,2.00087694345846,1.99017468211613,1.9955258127873,6968620.70682833,0.0,1.0
1989-05-22,46.0,46.13,44.87,45.13,316975,2.05126675727856,2.05706381550565,2.00087694345846,2.01247105991264,7108217.37263689,0.0,1.0
1989-05-23,47.0,47.75,45.75,45.75,254613,2.09585951287157,2.12930407956633,2.04011856838031,2.04011856838031,5709739.09582522,0.0,1.0
1989-05-24,48.0,48.75,46.37,46.63,260000,2.14045226846459,2.17389683515934,2.06776607684797,2.07936019330216,5830543.47152169,0.0,1.0
1989-05-25,47.63,48.13,47.37,47.37,207725,2.12395294889517,2.14624932669168,2.11235883244099,2.11235883244099,4658267.85623787,0.0,1.0
1989-05-26,49.63,49.63,48.0,48.0,239338,2.21313846008119,2.21313846008119,2.14045226846459,2.14045226846459,5367194.66687332,0.0,1.0
1989-05-30,49.63,50.0,49.25,49.5,378863,2.21313846008119,2.22963777965061,2.19619321295585,2.2073414018541,8496066.12019666,0.0,1.0
1989-05-31,49.63,49.75,49.13,49.37,259525,2.21313846008119,2.21848959075236,2.19084208228469,2.20154434362701,5819891.51710259,0.0,1.0
1989-06-01,49.25,49.75,49.13,49.75,136038,2.19619321295585,2.21848959075236,2.19084208228469,2.21848959075236,3050674.89530334,0.0,1.0
1989-06-02,50.87,51.25,49.5,49.5,435375,2.26843347701653,2.28537872414187,2.2073414018541,2.2073414018541,9763357.16889908,0.0,1.0
1989-06-05,51.13,52.0,50.87,51.0,277725,2.28002759347071,2.31882329083663,2.26843347701653,2.27423053524362,6228029.5601091,0.0,1.0
1989-06-06,50.25,51.25,49.87,51.13,219238,2.24078596854886,2.28537872414187,2.22384072142352,2.28002759347071,4916448.80619029,0.0,1.0
1989-06-07,50.0,51.0,50.0,50.25,148300,2.22963777965061,2.27423053524362,2.22963777965061,2.24078596854886,3325652.29548718,0.0,1.0
1989-06-08,51.37,51.37,50.37,50.37,459813,2.29072985481304,2.29072985481304,2.24613709922002,2.24613709922002,10311383.4048877,0.0,1.0
1989-06-09,53.0,53.38,51.25,51.25,375463,2.36341604642965,2.38036129355499,2.28537872414187,2.28537872414187,8419820.55172288,0.0,1.0
1989-06-12,52.75,53.0,52.5,52.88,183013,2.35226785753139,2.36341604642965,2.34111966863314,2.35806491575848,4104097.12443693,0.0,1.0
1989-06-13,52.12,52.38,51.88,52.38,167825,2.3241744215078,2.33576853796198,2.31347216016547,2.33576853796198,3763503.68503126,0.0,1.0
1989-06-14,51.75,52.38,51.75,52.25,154900,2.30767510193838,2.33576853796198,2.30767510193838,2.32997147973489,3473658.39899504,0.0,1.0
1989-06-15,52.25,52.25,51.75,51.88,235938,2.32997147973489,2.32997147973489,2.30767510193838,2.31347216016547,5290949.09839956,0.0,1.0
1989-06-16,52.0,52.0,51.75,52.0,180088,2.31882329083663,2.31882329083663,2.30767510193838,2.31882329083663,4038503.51038231,0.0,1.0
1989-06-19,51.63,52.12,51.5,52.0,92638,2.30232397126722,2.3241744215078,2.29652691304013,2.31882329083663,2077422.63890318,0.0,1.0
1989-06-20,50.75,51.63,50.75,51.5,173300,2.26308234634537,2.30232397126722,2.26308234634537,2.29652691304013,3886281.47544119,0.0,1.0
1989-06-21,49.87,50.63,49.87,50.5,205650,2.22384072142352,2.25773121567421,2.22384072142352,2.25193415744712,4611735.63430168,0.0,1.0
1989-06-22,50.5,50.63,49.87,49.87,145000,2.25193415744712,2.25773121567421,2.22384072142352,2.22384072142352,3251649.24373325,0.0,1.0
1989-06-23,50.63,50.87,50.13,50.75,137825,2.25773121567421,2.26843347701653,2.2354348378777,2.26308234634537,3090748.66908645,0.0,1.0
1989-06-26,51.0,51.25,50.5,50.5,165375,2.27423053524362,2.28537872414187,2.25193415744712,2.25193415744712,3708562.02539578,0.0,1.0
1989-06-27,51.0,51.5,51.0,51.25,166875,2.27423053524362,2.29652691304013,2.27423053524362,2.28537872414187,3742199.77619302,0.0,1.0
1989-06-28,50.25,51.25,49.87,51.25,257350,2.24078596854886,2.28537872414187,2.22384072142352,2.28537872414187,5771116.77844658,0.0,1.0
1989-06-29,49.5,50.25,49.37,50.25,68675,2.2073414018541,2.24078596854886,2.20154434362701,2.24078596854886,1540048.35733367,0.0,1.0
1989-06-30,48.75,49.5,48.37,49.37,181313,2.17389683515934,2.2073414018541,2.156951588034,2.20154434362701,4065974.34020006,0.0,1.0
1989-07-03,49.0,49.0,48.63,49.0,43675,2.1850450240576,2.1850450240576,2.16854570448818,2.1850450240576,979419.177379654,0.0,1.0
1989-07-05,49.13,49.37,48.63,49.0,70838,2.19084208228469,2.20154434362701,2.16854570448818,2.1850450240576,1588553.99398328,0.0,1.0
1989-07-06,49.87,49.87,49.25,49.37,74525,2.22384072142352,2.22384072142352,2.19619321295585,2.20154434362701,1671235.5854429,0.0,1.0
1989-07-07,50.13,50.13,49.63,49.87,206500,2.2354348378777,2.2354348378777,2.21313846008119,2.22384072142352,4630797.02642012,0.0,1.0
1989-07-10,50.25,50.37,50.13,50.25,42725,2.24078596854886,2.24613709922002,2.2354348378777,2.24078596854886,958115.268541403,0.0,1.0
1989-07-11,50.13,50.37,50.0,50.13,104425,2.2354348378777,2.24613709922002,2.22963777965061,2.2354348378777,2341748.0846679,0.0,1.0
1989-07-12,50.5,50.5,50.13,50.13,84525,2.25193415744712,2.25193415744712,2.2354348378777,2.2354348378777,1895487.2574245,0.0,1.0
1989-07-13,51.25,51.37,50.25,50.37,84613,2.28537872414187,2.29072985481304,2.24078596854886,2.24613709922002,1897460.67213795,0.0,1.0
1989-07-14,51.75,52.12,51.5,52.0,122075,2.30767510193838,2.3241744215078,2.29652691304013,2.31882329083663,2737552.28571543,0.0,1.0
1989-07-17,51.63,51.75,51.0,51.25,69050,2.32502168386406,2.33042556924201,2.29665128562981,2.30790938016721,1533341.18332827,0.509,1.0
1989-07-18,51.5,51.63,51.37,51.5,58675,2.31916747470461,2.32502168386406,2.31331326554517,2.31916747470461,1302951.39655013,0.0,1.0
1989-07-19,51.0,51.75,50.75,51.75,114800,2.29665128562981,2.33042556924201,2.28539319109241,2.33042556924201,2549276.86960297,0.0,1.0
1989-07-20,51.0,51.37,50.87,51.13,112163,2.29665128562981,2.31331326554517,2.29079707647036,2.30250549478926,2490719.00283343,0.0,1.0
1989-07-21,50.37,50.87,50.25,50.75,81313,2.26828088739556,2.29079707647036,2.26287700201761,2.28539319109241,1805656.3597389,0.0,1.0
1989-07-24,50.25,50.37,50.13,50.25,63113,2.26287700201761,2.26828088739556,2.25747311663966,2.26287700201761,1401502.7096799,0.0,1.0
1989-07-25,50.25,50.63,50.13,50.37,60088,2.26287700201761,2.27998930571446,2.25747311663966,2.26828088739556,1334328.82004097,0.0,1.0
1989-07-26,50.75,50.75,49.87,50.37,177638,2.28539319109241,2.28539319109241,2.24576469832076,2.26828088739556,3944672.86204296,0.0,1.0
1989-07-27,51.88,51.88,50.75,50.75,157638,2.33627977840146,2.33627977840146,2.28539319109241,2.28539319109241,3500547.97186824,0.0,1.0
1989-07-28,52.62,52.75,51.75,51.75,159613,2.36960373823217,2.37545794739162,2.33042556924201,2.33042556924201,3544405.30477299,0.0,1.0
1989-07-31,53.88,53.88,52.75,52.75,129800,2.42634453470067,2.42634453470067,2.37545794739162,2.37545794739162,2882370.53723402,0.0,1.0
1989-08-01,55.0,55.0,54.12,54.25,260650,2.47678079822823,2.47678079822823,2.43715230545658,2.44300651461603,5788057.63120221,0.0,1.0
1989-08-02,54.12,54.75,53.75,54.62,118113,2.43715230545658,2.46552270369083,2.42049032554122,2.45966849453138,2622846.15766041,0.0,1.0
1989-08-03,54.88,54.88,54.12,54.38,180088,2.47137691285028,2.47137691285028,2.43715230545658,2.44886072377547,3999078.16108936,0.0,1.0
1989-08-04,54.62,54.88,54.5,54.88,48575,2.45966849453138,2.47137691285028,2.45426460915343,2.47137691285028,1078668.32701188,0.0,1.0
1989-08-07,54.0,54.5,53.88,54.5,99150,2.43174842007862,2.45426460915343,2.42634453470067,2.45426460915343,2201749.14304124,0.0,1.0
1989-08-08,54.0,54.25,53.75,54.12,59800,2.43174842007862,2.44300651461603,2.42049032554122,2.43715230545658,1327933.42162245,0.0,1.0
1989-08-09,53.62,54.0,53.62,53.75,148575,2.41463611638177,2.43174842007862,2.41463611638177,2.42049032554122,3299292.77788556,0.0,1.0
1989-08-10,53.25,53.62,53.25,53.5,52638,2.39797413646642,2.41463611638177,2.39797413646642,2.40923223100382,1168892.29845088,0.0,1.0
1989-08-11,53.38,53.88,53.38,53.5,176688,2.40382834562587,2.42634453470067,2.40382834562587,2.40923223100382,3923576.92975966,0.0,1.0
1989-08-14,52.5,53.25,52.5,53.25,36225,2.36419985285422,2.39797413646642,2.36419985285422,2.39797413646642,804421.207328985,0.0,1.0
1989-08-15,52.75,52.88,52.12,52.38,81225,2.37545794739162,2.38131215655107,2.34708754915737,2.35879596747627,1803702.21022213,0.0,1.0
1989-08-16,52.5,53.12,52.12,53.12,79525,2.36419985285422,2.39211992730697,2.34708754915737,2.39211992730697,1765951.59455728,0.0,1.0
1989-08-17,51.88,52.75,51.88,52.75,87263,2.33627977840146,2.37545794739162,2.33627977840146,2.37545794739162,1937783.51456589,0.0,1.0
1989-08-18,51.5,52.0,51.5,51.88,36688,2.31916747470461,2.34168366377942,2.31916747470461,2.33627977840146,814702.698536532,0.0,1.0
1989-08-21,51.0,51.63,51.0,51.37,108200,2.29665128562981,2.32502168386406,2.29665128562981,2.31331326554517,2402715.65584531,0.0,1.0
1989-08-22,51.0,51.0,50.63,50.75,116038,2.29665128562981,2.29665128562981,2.27998930571446,2.28539319109241,2576768.20030479,0.0,1.0
1989-08-23,52.25,52.25,50.87,50.87,88763,2.35294175831682,2.35294175831682,2.29079707647036,2.29079707647036,1971092.88132899,0.0,1.0
1989-08-24,52.5,53.0,52.25,52.25,139800,2.36419985285422,2.38671604192902,2.35294175831682,2.35294175831682,3104432.98232138,0.0,1.0
1989-08-25,52.62,52.88,52.25,52.5,116975,2.36960373823217,2.38131215655107,2.35294175831682,2.36419985285422,2597575.45140947,0.0,1.0
1989-08-28,52.5,52.88,52.5,52.88,43300,2.36419985285422,2.38131215655107,2.36419985285422,2.38131215655107,961530.387228297,0.0,1.0
1989-08-29,52.88,53.38,52.5,52.5,124713,2.38131215655107,2.40382834562587,2.36419985285422,2.36419985285422,2769407.37141807,0.0,1.0
1989-08-30,53.0,53.12,52.75,53.0,114800,2.38671604192902,2.39211992730697,2.37545794739162,2.38671604192902,2549276.86960297,0.0,1.0
1989-08-31,52.75,52.88,52.62,52.88,91313,2.37545794739162,2.38131215655107,2.36960373823217,2.38131215655107,2027718.80482627,0.0,1.0
1989-09-01,53.12,53.25,52.62,52.62,34050,2.39211992730697,2.39797413646642,2.36960373823217,2.36960373823217,756122.625522484,0.0,1.0
1989-09-05,53.5,53.75,53.12,53.25,69713,2.40923223100382,2.42049032554122,2.39211992730697,2.39797413646642,1548063.92343756,0.0,1.0
1989-09-06,53.12,53.38,52.88,53.38,63763,2.39211992730697,2.40382834562587,2.38131215655107,2.40382834562587,1415936.76861058,0.0,1.0
1989-09-07,53.38,53.62,53.0,53.0,101600,2.40382834562587,2.41463611638177,2.38671604192902,2.38671604192902,2256154.44208764,0.0,1.0
1989-09-08,53.38,53.5,53.12,53.5,98113,2.40382834562587,2.40923223100382,2.39211992730697,2.40923223100382,2178721.26748568,0.0,1.0
1989-09-11,53.0,53.5,52.62,53.5,57825,2.38671604192902,2.40923223100382,2.36960373823217,2.40923223100382,1284076.0887177,0.0,1.0
1989-09-12,52.38,53.0,52.12,53.0,64425,2.35879596747627,2.38671604192902,2.34708754915737,2.38671604192902,1430637.30247536,0.0,1.0
1989-09-13,52.12,52.5,51.88,52.38,97825,2.34708754915737,2.36419985285422,2.33627977840146,2.35879596747627,2172325.86906716,0.0,1.0
1989-09-14,50.0,52.25,49.63,52.25,452075,2.25161890748021,2.35294175831682,2.23495692756485,2.35294175831682,10038887.9862871,0.0,1.0
1989-09-15,50.37,50.5,50.0,50.37,222725,2.26828088739556,2.27413509655501,2.25161890748021,2.26828088739556,4945885.80820838,0.0,1.0
1989-09-18,49.87,50.37,49.63,50.37,209800,2.24576469832076,2.26828088739556,2.23495692756485,2.26828088739556,4658870.09793295,0.0,1.0
1989-09-19,49.63,50.13,49.5,49.5,256788,2.23495692756485,2.25747311663966,2.22910271840541,2.22910271840541,5702297.11490948,0.0,1.0
1989-09-20,48.75,49.63,48.37,49.5,234050,2.1953284347932,2.23495692756485,2.17821613109635,2.22910271840541,5197371.52726982,0.0,1.0
1989-09-21,48.63,49.25,48.63,48.75,286225,2.18992454941525,2.217844623868,2.18992454941525,2.1953284347932,6355982.33451315,0.0,1.0
1989-09-22,49.0,49.0,48.63,48.63,152075,2.2065865293306,2.2065865293306,2.18992454941525,2.18992454941525,3377014.63366613,0.0,1.0
1989-09-25,48.37,48.63,48.13,48.5,326688,2.17821613109635,2.18992454941525,2.16740836034045,2.1840703402558,7254513.60607017,0.0,1.0
1989-09-26,47.75,48.25,47.75,48.25,344713,2.1502960566436,2.1728122457184,2.1502960566436,2.1728122457184,7654781.16334013,0.0,1.0
1989-09-27,48.0,48.0,47.37,47.5,303763,2.161554151181,2.161554151181,2.13318375294675,2.1390379621062,6745435.45070737,0.0,1.0
1989-09-28,48.87,48.87,47.75,48.0,552925,2.20073232017115,2.20073232017115,2.1502960566436,2.161554151181,12278387.7449932,0.0,1.0
1989-09-29,48.75,49.0,48.25,49.0,247638,2.1953284347932,2.2065865293306,2.1728122457184,2.2065865293306,5499109.97765454,0.0,1.0
1989-10-02,49.0,49.13,48.37,48.75,133388,2.2065865293306,2.21244073849005,2.17821613109635,2.1953284347932,2962046.54253137,0.0,1.0
1989-10-03,50.37,50.37,49.13,49.37,362350,2.26828088739556,2.26828088739556,2.21244073849005,2.22324850924596,8046432.69774073,0.0,1.0
1989-10-04,50.63,51.0,50.5,50.63,184800,2.27998930571446,2.29665128562981,2.27413509655501,2.27998930571446,4103713.98521453,0.0,1.0
1989-10-05,50.5,50.87,50.37,50.5,86788,2.27413509655501,2.29079707647036,2.26828088739556,2.27413509655501,1927235.54842424,0.0,1.0
1989-10-06,50.75,51.37,50.75,50.75,162725,2.28539319109241,2.31331326554517,2.28539319109241,2.28539319109241,3613511.13768417,0.0,1.0
1989-10-09,50.13,50.75,50.0,50.75,151225,2.25747311663966,2.28539319109241,2.25161890748021,2.28539319109241,3358139.3258337,0.0,1.0
1989-10-10,50.37,50.75,50.0,50.0,168113,2.26828088739556,2.28539319109241,2.25161890748021,2.25161890748021,3733158.38309725,0.0,1.0
1989-10-11,50.37,50.63,50.25,50.63,184338,2.26828088739556,2.27998930571446,2.26287700201761,2.27998930571446,4093454.7002515,0.0,1.0
1989-10-12,49.5,50.25,49.25,50.13,182725,2.22910271840541,2.26287700201761,2.217844623868,2.25747311663966,4057636.0278589,0.0,1.0
1989-10-13,46.37,49.75,46.25,49.63,309900,2.08815137479714,2.24036081294281,2.08274748941919,2.23495692756485,6881715.17325751,0.0,1.0
1989-10-16,45.75,46.5,44.0,44.0,355938,2.08553949686447,2.11972866894421,2.00576476201173,2.00576476201173,7808129.99441278,0.562,1.0
1989-10-17,45.0,45.75,44.5,45.75,113300,2.05135032478472,2.08553949686447,2.02855754339823,2.08553949686447,2485436.0264062,0.0,1.0
1989-10-18,45.25,45.37,44.63,45.0,263675,2.06274671547797,2.06821698301073,2.03448366655871,2.05135032478472,5784177.79578688,0.0,1.0
1989-10-19,47.0,47.0,45.5,45.5,211975,2.14252145033071,2.14252145033071,2.07414310617122,2.07414310617122,4650046.79344619,0.0,1.0
1989-10-20,46.25,47.0,45.37,47.0,270375,2.10833227825096,2.14252145033071,2.06821698301073,2.14252145033071,5931154.15392389,0.0,1.0
1989-10-23,45.37,46.13,45.13,46.13,127638,2.06821698301073,2.10286201071821,2.05727644794521,2.10286201071821,2799965.43281937,0.0,1.0
1989-10-24,43.63,45.37,43.0,45.37,476413,1.98889810378572,2.06821698301073,1.96017919923873,2.06821698301073,10450962.3446448,0.0,1.0
1989-10-25,43.37,44.13,43.37,43.75,233300,1.97704585746474,2.01169088517222,1.97704585746474,1.99436837131848,5117848.41094939,0.0,1.0
1989-10-26,42.87,43.25,42.38,43.13,238963,1.95425307607825,1.97157558993198,1.93191615031948,1.96610532239922,5242076.33872994,0.0,1.0
1989-10-27,43.0,43.5,43.0,43.0,133863,1.96017919923873,1.98297198062523,1.96017919923873,1.96017919923873,2936521.82526755,0.0,1.0
1989-10-30,43.87,43.87,43.13,43.13,132263,1.99983863885124,1.99983863885124,1.96610532239922,1.96610532239922,2901422.99347363,0.0,1.0
1989-10-31,44.37,44.75,44.0,44.0,145188,2.02263142023774,2.03995393409147,2.00576476201173,2.00576476201173,3184955.7440588,0.0,1.0
1989-11-01,43.75,44.75,43.75,44.75,129150,1.99436837131848,2.03995393409147,1.99436837131848,2.03995393409147,2833133.82886461,0.0,1.0
1989-11-02,43.13,43.63,43.0,43.63,200275,1.96610532239922,1.98889810378572,1.96017919923873,1.98889810378572,4393386.58595324,0.0,1.0
1989-11-03,43.25,43.25,42.87,43.0,74800,1.97157558993198,1.97157558993198,1.95425307607825,1.96017919923873,1640870.38636526,0.0,1.0
1989-11-06,42.63,43.37,42.63,43.37,115375,1.94331254101273,1.97704585746474,1.94331254101273,1.97704585746474,2530954.82388892,0.0,1.0
1989-11-07,42.75,42.75,42.0,42.63,118763,1.94878280854549,1.94878280854549,1.91459363646574,1.94331254101273,2605276.60021252,0.0,1.0
1989-11-08,42.87,43.37,42.75,42.75,228675,1.95425307607825,1.97704585746474,1.94878280854549,1.94878280854549,5016390.85029511,0.0,1.0
1989-11-09,42.75,43.0,42.63,43.0,106688,1.94878280854549,1.96017919923873,1.94331254101273,1.96017919923873,2340390.10401786,0.0,1.0
1989-11-10,43.25,43.37,42.87,42.87,121788,1.97157558993198,1.97704585746474,1.95425307607825,1.95425307607825,2671635.32907289,0.0,1.0
1989-11-13,44.25,44.25,43.0,43.37,128675,2.01716115270498,2.01716115270498,1.96017919923873,1.97704585746474,2822713.86317579,0.0,1.0
1989-11-14,43.63,44.37,43.5,44.13,92263,1.98889810378572,2.02263142023774,1.98297198062523,2.01169088517222,2023952.1986259,0.0,1.0
1989-11-15,43.75,43.87,43.5,43.75,77913,1.99436837131848,1.99983863885124,1.98297198062523,1.99436837131848,1709159.55097428,0.0,1.0
1989-11-16,44.0,44.25,43.75,44.0,167450,2.00576476201173,2.01716115270498,1.99436837131848,2.00576476201173,3673312.11493131,0.0,1.0
1989-11-17,44.0,44.25,43.87,44.0,101688,2.00576476201173,2.01716115270498,1.99983863885124,2.00576476201173,2230706.2546619,0.0,1.0
1989-11-20,43.37,44.0,43.37,44.0,98675,1.97704585746474,2.00576476201173,1.97704585746474,2.00576476201173,2164610.76704,0.0,1.0
1989-11-21,43.0,43.5,42.63,43.37,228013,1.96017919923873,1.98297198062523,1.94331254101273,1.97704585746474,5001868.7086404,0.0,1.0
1989-11-22,42.87,43.25,42.75,42.87,138200,1.95425307607825,1.97157558993198,1.94878280854549,1.95425307607825,3031661.5961989,0.0,1.0
1989-11-24,43.5,43.5,43.0,43.13,52913,1.98297198062523,1.98297198062523,1.96017919923873,1.96610532239922,1160740.30419445,0.0,1.0
1989-11-27,43.37,43.5,42.87,43.5,187450,1.97704585746474,1.98297198062523,1.95425307607825,1.98297198062523,4112047.51235518,0.0,1.0
1989-11-28,43.0,43.37,42.75,43.0,131975,1.96017919923873,1.97704585746474,1.94878280854549,1.96017919923873,2895105.20375074,0.0,1.0
1989-11-29,41.5,43.0,41.5,43.0,227825,1.89180085507924,1.96017919923873,1.89180085507924,1.96017919923873,4997744.59590461,0.0,1.0
1989-11-30,40.25,40.5,38.62,40.25,719625,1.834818901613,1.84621529230625,1.76051443429302,1.834818901613,15786248.0185575,0.0,1.0
1989-12-01,41.62,41.62,40.38,40.62,325188,1.897271122612,1.897271122612,1.84074502477349,1.85168555983901,7133574.3208736,0.0,1.0
1989-12-04,42.38,43.25,41.88,41.88,311500,1.93191615031948,1.97157558993198,1.90912336893298,1.90912336893298,6833303.8148767,0.0,1.0
1989-12-05,41.5,42.63,41.0,42.63,237538,1.89180085507924,1.94331254101273,1.86900807369275,1.94331254101273,5210816.44166351,0.0,1.0
1989-12-06,41.38,41.38,40.88,41.12,160938,1.88633058754648,1.88633058754648,1.86353780615999,1.87447834122551,3530459.86953011,0.0,1.0
1989-12-07,41.62,41.88,41.25,41.25,91413,1.897271122612,1.90912336893298,1.880404464386,1.880404464386,2005305.94423539,0.0,1.0
1989-12-08,40.38,41.75,40.25,41.75,126600,1.84074502477349,1.90319724577249,1.834818901613,1.90319724577249,2777195.06569307,0.0,1.0
1989-12-11,40.62,40.88,40.38,40.62,161875,1.85168555983901,1.86353780615999,1.84074502477349,1.85168555983901,3551014.62289941,0.0,1.0
1989-12-12,40.12,40.62,39.75,40.62,641500,1.82889277845251,1.85168555983901,1.8120261202265,1.85168555983901,14072437.8723705,0.0,1.0
1989-12-13,39.88,40.75,39.88,40.38,115838,1.81795224338699,1.8576116829995,1.81795224338699,1.84074502477349,2541111.54833929,0.0,1.0
1989-12-14,39.88,40.12,39.62,39.88,278863,1.81795224338699,1.82889277845251,1.80609999706602,1.81795224338699,6117353.45659058,0.0,1.0
1989-12-15,39.88,40.25,39.62,40.12,292263,1.81795224338699,1.834818901613,1.80609999706602,1.82889277845251,6411306.17286457,0.0,1.0
1989-12-18,38.62,40.25,38.62,40.0,399425,1.76051443429302,1.834818901613,1.76051443429302,1.82342251091975,8762094.30580137,0.0,1.0
1989-12-19,37.62,38.25,36.88,38.25,380938,1.71492887152003,1.74364777606701,1.68119555506801,1.74364777606701,8356549.24119261,0.0,1.0
1989-12-20,37.5,37.62,36.88,37.38,478300,1.70945860398727,1.71492887152003,1.68119555506801,1.70398833645451,10492357.0293917,0.0,1.0
1989-12-21,39.38,39.38,37.25,37.25,321413,1.7951594620005,1.7951594620005,1.69806221329402,1.69806221329402,7050763.01460983,0.0,1.0
1989-12-22,40.12,40.12,39.25,39.75,260375,1.82889277845251,1.82889277845251,1.78923333884001,1.8120261202265,5711786.45521195,0.0,1.0
1989-12-26,40.5,41.12,40.25,40.5,110938,1.84621529230625,1.87447834122551,1.834818901613,1.84621529230625,2433621.37597044,0.0,1.0
1989-12-27,40.88,41.38,40.62,40.88,63388,1.86353780615999,1.88633058754648,1.85168555983901,1.86353780615999,1390527.9685952,0.0,1.0
1989-12-28,40.5,41.0,40.12,41.0,221225,1.84621529230625,1.86900807369275,1.82889277845251,1.86900807369275,4852961.91475473,0.0,1.0
1989-12-29,40.25,40.75,40.0,40.5,421225,1.834818901613,1.8576116829995,1.82342251091975,1.84621529230625,9240315.88899339,0.0,1.0
1990-01-02,40.88,41.0,40.12,40.12,150375,1.86353780615999,1.86900807369275,1.82889277845251,1.82889277845251,3298741.76938068,0.0,1.0
1990-01-03,41.5,41.5,41.0,41.25,137163,1.89180085507924,1.89180085507924,1.86900807369275,1.880404464386,3008913.16584249,0.0,1.0
1990-01-04,41.25,41.75,41.12,41.75,287825,1.880404464386,1.90319724577249,1.87447834122551,1.90319724577249,6313950.78817618,0.0,1.0
1990-01-05,41.38,41.5,41.12,41.12,184613,1.88633058754648,1.89180085507924,1.87447834122551,1.87447834122551,4049812.89623061,0.0,1.0
1990-01-08,41.12,41.62,41.12,41.25,163200,1.87447834122551,1.897271122612,1.87447834122551,1.880404464386,3580080.84297873,0.0,1.0
1990-01-09,39.88,41.25,39.88,41.25,182163,1.81795224338699,1.880404464386,1.81795224338699,1.880404464386,3996067.81004619,0.0,1.0
1990-01-10,39.38,40.0,39.25,40.0,533963,1.7951594620005,1.82342251091975,1.78923333884001,1.82342251091975,11713423.4507319,0.0,1.0
1990-01-11,39.75,40.0,39.38,39.5,350000,1.8120261202265,1.82342251091975,1.7951594620005,1.80062972953326,7677869.45491766,0.0,1.0
1990-01-12,38.75,39.25,38.5,39.25,105088,1.79205964373193,1.81518299397364,1.78049796861108,1.81518299397364,2272335.08340147,0.562,1.0
1990-01-15,38.75,39.12,38.5,38.75,138488,1.79205964373193,1.80917092291079,1.78049796861108,1.79205964373193,2994548.76893749,0.0,1.0
1990-01-16,38.38,38.38,37.25,38.38,136975,1.77494836455307,1.77494836455307,1.72268959300683,1.77494836455307,2961832.92144599,0.0,1.0
1990-01-17,38.12,38.75,38.12,38.38,79525,1.76292422242739,1.79205964373193,1.76292422242739,1.77494836455307,1719582.13599556,0.0,1.0
1990-01-18,37.62,37.88,36.25,37.88,148863,1.73980087218569,1.75182501431137,1.67644289252342,1.75182501431137,3218889.09790263,0.0,1.0
1990-01-19,38.12,38.38,37.62,37.62,66600,1.76292422242739,1.77494836455307,1.73980087218569,1.73980087218569,1440102.73822451,0.0,1.0
1990-01-22,37.25,38.25,37.12,38.25,161038,1.72268959300683,1.76893629349023,1.71667752194398,1.76893629349023,3482151.12249547,0.0,1.0
1990-01-23,37.5,37.62,37.12,37.38,97450,1.73425126812768,1.73980087218569,1.71667752194398,1.72870166406967,2107177.35495463,0.0,1.0
1990-01-24,37.88,37.88,36.62,37.0,50088,1.75182501431137,1.75182501431137,1.69355417170228,1.71112791788597,1083061.05033317,0.0,1.0
1990-01-25,37.12,38.0,37.12,37.75,69525,1.71667752194398,1.75737461836938,1.71667752194398,1.74581294324853,1503350.49361951,0.0,1.0
1990-01-26,36.5,37.25,36.12,37.0,64713,1.68800456764427,1.72268959300683,1.67043082146058,1.71112791788597,1399299.82730815,0.0,1.0
1990-01-29,35.62,36.88,35.62,36.75,76313,1.64730747121888,1.70557831382797,1.64730747121888,1.69956624276512,1650128.53246437,0.0,1.0
1990-01-30,34.75,35.62,34.5,35.38,89338,1.60707284179831,1.64730747121888,1.59551116667746,1.63620826310286,1931770.24665919,0.0,1.0
1990-01-31,35.5,35.5,34.62,34.62,182538,1.64175786716087,1.64175786716087,1.60106077073547,1.60106077073547,3947049.15360399,0.0,1.0
1990-02-01,36.38,36.62,35.88,35.88,170650,1.68245496358626,1.69355417170228,1.65933161334456,1.65933161334456,3689992.97714735,0.0,1.0
1990-02-02,37.38,37.38,36.25,36.25,73675,1.72870166406967,1.72870166406967,1.67644289252342,1.67644289252342,1593086.62520557,0.0,1.0
1990-02-05,37.25,37.62,36.88,37.62,83863,1.72268959300683,1.73980087218569,1.70557831382797,1.73980087218569,1813383.42245829,0.0,1.0
1990-02-06,36.75,37.25,36.75,37.25,79425,1.69956624276512,1.72268959300683,1.69956624276512,1.72268959300683,1717419.8195718,0.0,1.0
1990-02-07,36.75,37.12,36.25,36.5,100275,1.69956624276512,1.71667752194398,1.67644289252342,1.68800456764427,2168262.79392587,0.0,1.0
1990-02-08,36.75,37.0,36.62,36.75,204525,1.69956624276512,1.71112791788597,1.69355417170228,1.69956624276512,4422477.66569623,0.0,1.0
1990-02-09,36.62,36.75,36.38,36.62,110088,1.69355417170228,1.69956624276512,1.68245496358626,1.69355417170228,2380450.90458949,0.0,1.0
1990-02-12,36.62,36.62,36.25,36.62,95938,1.69355417170228,1.69355417170228,1.67644289252342,1.69355417170228,2074483.13062738,0.0,1.0
1990-02-13,36.88,36.88,36.38,36.5,84050,1.70557831382797,1.70557831382797,1.68245496358626,1.68800456764427,1817426.95417072,0.0,1.0
1990-02-14,37.25,37.88,36.88,37.0,146225,1.72268959300683,1.75182501431137,1.70557831382797,1.71112791788597,3161847.19064383,0.0,1.0
1990-02-15,38.12,38.12,37.38,37.38,198675,1.76292422242739,1.76292422242739,1.72870166406967,1.72870166406967,4295982.15490622,0.0,1.0
1990-02-16,37.75,38.25,37.5,38.12,72075,1.74581294324853,1.76893629349023,1.73425126812768,1.76292422242739,1558489.5624254,0.0,1.0
1990-02-20,36.88,37.5,36.75,37.5,157263,1.70557831382797,1.73425126812768,1.69956624276512,1.73425126812768,3400523.67749851,0.0,1.0
1990-02-21,38.25,38.25,36.5,36.62,164525,1.76893629349023,1.76893629349023,1.68800456764427,1.69355417170228,3557551.09619201,0.0,1.0
1990-02-22,37.88,38.25,37.88,38.25,44338,1.75182501431137,1.76893629349023,1.75182501431137,1.76893629349023,958727.855966944,0.0,1.0
1990-02-23,37.38,37.62,37.25,37.62,79238,1.72870166406967,1.73980087218569,1.72268959300683,1.73980087218569,1713376.28785937,0.0,1.0
1990-02-26,37.25,37.5,37.12,37.38,74338,1.72268959300683,1.73425126812768,1.71667752194398,1.72870166406967,1607422.7830951,0.0,1.0
1990-02-27,37.5,37.62,37.25,37.5,50088,1.73425126812768,1.73980087218569,1.72268959300683,1.73425126812768,1083061.05033317,0.0,1.0
1990-02-28,37.75,38.0,37.5,37.62,19338,1.74581294324853,1.75737461836938,1.73425126812768,1.73980087218569,418148.750026811,0.0,1.0
1990-03-01,37.75,38.0,37.62,37.75,85188,1.74581294324853,1.75737461836938,1.73980087218569,1.74581294324853,1842034.11507312,0.0,1.0
1990-03-02,38.38,38.5,38.0,38.0,24050,1.77494836455307,1.78049796861108,1.75737461836938,1.75737461836938,520037.099914408,0.0,1.0
1990-03-05,38.5,38.5,38.0,38.38,85838,1.78049796861108,1.78049796861108,1.75737461836938,1.77494836455307,1856089.17182756,0.0,1.0
1990-03-06,38.62,38.75,38.38,38.38,97538,1.78604757266909,1.79205964373193,1.77494836455307,1.77494836455307,2109080.19340754,0.0,1.0
1990-03-07,38.62,39.5,38.5,38.5,97725,1.78604757266909,1.82674466909449,1.78049796861108,1.78049796861108,2113123.72511998,0.0,1.0
1990-03-08,39.12,39.25,38.62,39.12,76125,1.80917092291079,1.81518299397364,1.78604757266909,1.80917092291079,1646063.3775877,0.0,1.0
1990-03-09,39.25,39.25,38.75,38.88,139613,1.81518299397364,1.81518299397364,1.79205964373193,1.79807171479478,3018874.82870478,0.0,1.0
1990-03-12,39.38,39.5,39.25,39.38,53013,1.82119506503648,1.82674466909449,1.81518299397364,1.82119506503648,1146308.80572817,0.0,1.0
1990-03-13,39.25,39.38,39.12,39.25,50375,1.81518299397364,1.82119506503648,1.80917092291079,1.81518299397364,1089266.89846936,0.0,1.0
1990-03-14,39.38,39.38,38.88,39.25,101500,1.82119506503648,1.82119506503648,1.79807171479478,1.81518299397364,2194751.17011693,0.0,1.0
1990-03-15,39.12,39.38,39.0,39.25,73013,1.80917092291079,1.82119506503648,1.80362131885278,1.81518299397364,1578772.09048028,0.0,1.0
1990-03-16,37.62,39.25,37.38,39.12,293200,1.73980087218569,1.81518299397364,1.72870166406967,1.80917092291079,6339911.75446585,0.0,1.0
1990-03-19,37.5,37.5,36.5,37.5,83675,1.73425126812768,1.73425126812768,1.68800456764427,1.73425126812768,1809318.26758162,0.0,1.0
1990-03-20,36.25,37.25,36.25,37.25,256975,1.67644289252342,1.72268959300683,1.67644289252342,1.72268959300683,5556612.62995862,0.0,1.0
1990-03-21,35.38,36.5,35.25,36.38,370088,1.63620826310286,1.68800456764427,1.63019619204002,1.68245496358626,8002473.60636686,0.0,1.0
1990-03-22,34.88,35.38,34.12,35.38,256313,1.61308491286116,1.63620826310286,1.57793742049377,1.63620826310286,5542298.09523331,0.0,1.0
1990-03-23,35.12,35.25,34.75,34.75,245463,1.62418412097717,1.63019619204002,1.60707284179831,1.60707284179831,5307686.76325532,0.0,1.0
1990-03-26,35.12,35.62,35.0,35.38,99900,1.62418412097717,1.64730747121888,1.61863451691917,1.63620826310286,2160154.10733677,0.0,1.0
1990-03-27,35.0,35.12,34.88,35.0,130375,1.61863451691917,1.62418412097717,1.61308491286116,1.61863451691917,2819120.03747778,0.0,1.0
1990-03-28,33.5,35.0,33.5,35.0,223963,1.54926446619406,1.61863451691917,1.54926446619406,1.61863451691917,4842788.73214679,0.0,1.0
1990-03-29,33.75,34.25,33.0,33.38,312925,1.56082614131491,1.58394949155661,1.52614111595236,1.54371486213605,6766428.66905263,0.0,1.0
1990-03-30,34.25,34.5,33.62,33.75,201413,1.58394949155661,1.59551116667746,1.55481407025207,1.56082614131491,4355186.3785888,0.0,1.0
1990-04-02,34.0,34.25,33.75,34.0,94338,1.57238781643576,1.58394949155661,1.56082614131491,1.57238781643576,2039886.06784721,0.0,1.0
1990-04-03,33.5,34.25,33.5,34.25,230750,1.54926446619406,1.58394949155661,1.54926446619406,1.58394949155661,4989545.14782741,0.0,1.0
1990-04-04,33.75,33.88,33.5,33.62,107450,1.56082614131491,1.56683821237775,1.54926446619406,1.55481407025207,2323408.99733069,0.0,1.0
1990-04-05,31.25,33.38,31.25,33.25,397263,1.4452093901064,1.54371486213605,1.4452093901064,1.53770279107321,8590083.09452377,0.0,1.0
1990-04-06,30.0,31.25,29.25,31.25,1363675,1.38740101450214,1.4452093901064,1.35271598913959,1.4452093901064,29486968.4917164,0.0,1.0
1990-04-09,31.0,31.13,30.5,30.5,383300,1.43364771498555,1.43965978604839,1.41052436474384,1.41052436474384,8288158.85227408,0.0,1.0
1990-04-10,31.75,31.75,31.0,31.25,672263,1.4683327403481,1.4683327403481,1.43364771498555,1.4452093901064,14536453.2598652,0.0,1.0
1990-04-11,31.75,31.75,31.37,31.5,334425,1.4683327403481,1.4683327403481,1.45075899416441,1.45677106522725,7231326.70016115,0.0,1.0
1990-04-12,31.37,31.75,31.13,31.75,342538,1.45075899416441,1.4683327403481,1.43965978604839,1.4683327403481,7406755.43162082,0.0,1.0
1990-04-16,31.37,31.63,30.87,30.87,359338,1.47674963983608,1.48898919694024,1.45321203002039,1.45321203002039,7633272.93667141,0.562,1.0
1990-04-17,31.63,31.75,31.13,31.13,358388,1.48898919694024,1.494638223296,1.46545158712455,1.46545158712455,7613092.46789314,0.0,1.0
1990-04-18,31.75,32.0,31.63,31.87,265275,1.494638223296,1.50640702820384,1.48898919694024,1.50028724965176,5635130.37384165,0.0,1.0
1990-04-19,32.0,32.25,31.75,31.87,128200,1.50640702820384,1.51817583311169,1.494638223296,1.50028724965176,2723301.1551277,0.0,1.0
1990-04-20,31.5,32.0,31.37,32.0,270000,1.48286941838816,1.50640702820384,1.47674963983608,1.50640702820384,5735501.65276502,0.0,1.0
1990-04-23,31.37,31.5,31.25,31.25,305563,1.47674963983608,1.48286941838816,1.47110061348032,1.47110061348032,6490952.19082904,0.0,1.0
1990-04-24,31.25,31.5,31.25,31.5,381975,1.47110061348032,1.48286941838816,1.47110061348032,1.48286941838816,8114141.64375895,0.0,1.0
1990-04-25,31.0,31.5,30.75,31.25,368388,1.45933180857247,1.48286941838816,1.44756300366463,1.47110061348032,7825518.45503262,0.0,1.0
1990-04-26,30.87,31.37,30.75,31.0,335563,1.45321203002039,1.47674963983608,1.44756300366463,1.45933180857247,7128230.1522474,0.0,1.0
1990-04-27,30.5,31.5,30.5,30.87,99050,1.43579419875679,1.48286941838816,1.43579419875679,1.45321203002039,2104079.40261621,0.0,1.0
1990-04-30,30.75,30.87,30.5,30.63,211688,1.44756300366463,1.45321203002039,1.43579419875679,1.44191397730887,4496803.2365575,0.0,1.0
1990-05-01,30.63,30.87,30.37,30.63,235188,1.44191397730887,1.45321203002039,1.42967442020471,1.44191397730887,4996004.30633518,0.0,1.0
1990-05-02,30.75,31.0,30.5,30.63,209150,1.44756300366463,1.45933180857247,1.43579419875679,1.44191397730887,4442889.52102151,0.0,1.0
1990-05-03,30.87,31.0,30.75,30.75,390088,1.45321203002039,1.45933180857247,1.44756300366463,1.44756300366463,8286482.84712523,0.0,1.0
1990-05-04,32.0,32.0,30.75,31.13,268488,1.50640702820384,1.50640702820384,1.44756300366463,1.46545158712455,5703382.84350956,0.0,1.0
1990-05-07,33.25,33.25,32.25,32.25,155000,1.56525105274306,1.56525105274306,1.51817583311169,1.51817583311169,3292602.8006614,0.0,1.0
1990-05-08,33.75,34.25,33.5,33.5,199613,1.58878866255874,1.61232627237443,1.5770198576509,1.5770198576509,4240298.85708662,0.0,1.0
1990-05-09,33.25,34.12,33.12,33.75,190463,1.56525105274306,1.60620649382235,1.55913127419098,1.58878866255874,4045929.07885401,0.0,1.0
1990-05-10,33.75,33.75,33.38,33.38,184425,1.58878866255874,1.58878866255874,1.57137083129513,1.57137083129513,3917666.26781923,0.0,1.0
1990-05-11,34.12,34.25,33.75,34.0,241600,1.60620649382235,1.61232627237443,1.58878866255874,1.60055746746658,5132211.849289,0.0,1.0
1990-05-14,34.5,34.5,33.88,33.88,195188,1.62409507728227,1.62409507728227,1.59490844111082,1.59490844111082,4146300.35777741,0.0,1.0
1990-05-15,34.5,34.88,34.38,34.38,156225,1.62409507728227,1.64198366074219,1.6184460509265,1.6184460509265,3318624.98408598,0.0,1.0
1990-05-16,34.5,34.62,34.38,34.5,167638,1.62409507728227,1.62974410363803,1.6184460509265,1.62409507728227,3561066.76320823,0.0,1.0
1990-05-17,34.5,34.88,34.5,34.75,72163,1.62409507728227,1.64198366074219,1.62409507728227,1.63586388219011,1532929.65099438,0.0,1.0
1990-05-18,34.5,34.75,34.38,34.75,98388,1.62409507728227,1.63586388219011,1.6184460509265,1.63586388219011,2090016.80226757,0.0,1.0
1990-05-21,35.0,35.0,34.5,34.5,61500,1.64763268709795,1.64763268709795,1.62409507728227,1.62409507728227,1306419.82090759,0.0,1.0
1990-05-22,35.75,35.75,35.12,35.12,142925,1.68293910182148,1.68293910182148,1.65328171345372,1.65328171345372,3036098.42119053,0.0,1.0
1990-05-23,35.5,35.75,35.25,35.75,106413,1.67117029691364,1.68293910182148,1.6594014920058,1.68293910182148,2260488.65694698,0.0,1.0
1990-05-24,35.75,35.88,35.62,35.62,52725,1.68293910182148,1.68905888037356,1.6768193232694,1.6768193232694,1120016.01719273,0.0,1.0
1990-05-25,35.75,35.88,35.62,35.75,25275,1.68293910182148,1.68905888037356,1.6768193232694,1.68293910182148,536906.682494949,0.0,1.0
1990-05-29,36.12,36.12,35.5,35.5,55000,1.70035693308509,1.70035693308509,1.67117029691364,1.67117029691364,1168342.92926695,0.0,1.0
1990-05-30,36.5,36.88,36.25,36.25,117638,1.71824551654501,1.73613410000493,1.70647671163717,1.70647671163717,2498936.82751101,0.0,1.0
1990-05-31,37.25,38.12,36.25,36.25,138488,1.75355193126854,1.79450737234783,1.70647671163717,1.70647671163717,2941845.01069675,0.0,1.0
1990-06-01,36.88,37.38,36.75,37.25,101500,1.73613410000493,1.75967170982061,1.73001432145285,1.75355193126854,2156123.76946537,0.0,1.0
1990-06-04,38.38,38.38,36.38,37.12,108200,1.80674692945198,1.80674692945198,1.71259649018924,1.74743215271646,2298449.18084881,0.0,1.0
1990-06-05,38.38,39.25,38.25,38.62,250938,1.80674692945198,1.84770237053128,1.80062715089991,1.81804498216351,5330575.23607983,0.0,1.0
1990-06-06,37.88,38.38,37.88,38.12,92263,1.7832093196363,1.80674692945198,1.7832093196363,1.79450737234783,1959905.88514467,0.0,1.0
1990-06-07,37.62,38.0,37.25,38.0,90088,1.77096976253214,1.78885834599206,1.75355193126854,1.78885834599206,1913703.23294184,0.0,1.0
1990-06-08,37.12,37.75,37.0,37.5,60750,1.74743215271646,1.77708954108422,1.74178312636069,1.76532073617638,1290487.87187213,0.0,1.0
1990-06-11,37.25,37.38,37.0,37.0,124900,1.75355193126854,1.75967170982061,1.74178312636069,1.74178312636069,2653200.57937167,0.0,1.0
1990-06-12,36.88,37.38,36.88,37.38,137638,1.73613410000493,1.75967170982061,1.73613410000493,1.75967170982061,2923788.8017899,0.0,1.0
1990-06-13,36.0,36.62,35.75,36.62,110838,1.69470790672932,1.72389454290077,1.68293910182148,1.72389454290077,2354487.15625619,0.0,1.0
1990-06-14,35.0,36.0,34.62,36.0,122638,1.64763268709795,1.69470790672932,1.62974410363803,1.69470790672932,2605149.82108074,0.0,1.0
1990-06-15,34.5,35.12,34.5,34.88,62638,1.62409507728227,1.65328171345372,1.62409507728227,1.64198366074219,1330593.89824406,0.0,1.0
1990-06-18,33.38,34.25,33.25,34.12,183763,1.57137083129513,1.61232627237443,1.56525105274306,1.60620649382235,3903603.6674706,0.0,1.0
1990-06-19,34.0,34.38,33.12,33.12,75275,1.60055746746658,1.6184460509265,1.55913127419098,1.55913127419098,1599036.61819218,0.0,1.0
1990-06-20,33.75,33.88,33.38,33.75,54338,1.58878866255874,1.59490844111082,1.57137083129513,1.58878866255874,1154280.32891832,0.0,1.0
1990-06-21,33.62,33.62,33.38,33.62,36313,1.58266888400666,1.58266888400666,1.57137083129513,1.58266888400666,771382.48709947,0.0,1.0
1990-06-22,32.75,33.75,32.5,33.38,108675,1.54171344292737,1.58878866255874,1.52994463801953,1.57137083129513,2308539.41523793,0.0,1.0
1990-06-25,31.87,32.63,31.5,32.63,46413,1.50028724965176,1.53606441657161,1.48286941838816,1.53606441657161,985932.734110312,0.0,1.0
1990-06-26,31.63,32.5,31.37,32.0,98575,1.48898919694024,1.52994463801953,1.47674963983608,1.50640702820384,2093989.16822708,0.0,1.0
1990-06-27,31.5,32.0,31.37,31.63,48388,1.48286941838816,1.50640702820384,1.47674963983608,1.48898919694024,1027886.86657035,0.0,1.0
1990-06-28,31.63,31.87,31.25,31.63,54338,1.48898919694024,1.50028724965176,1.47110061348032,1.48898919694024,1154280.32891832,0.0,1.0
1990-06-29,31.87,32.13,31.63,31.75,76688,1.50028724965176,1.51252680675592,1.48898919694024,1.494638223296,1629052.41017499,0.0,1.0
1990-07-02,32.13,32.13,31.75,31.75,86600,1.51252680675592,1.51252680675592,1.494638223296,1.494638223296,1839609.0486276,0.0,1.0
1990-07-03,31.87,32.13,31.75,32.13,32263,1.50028724965176,1.51252680675592,1.494638223296,1.51252680675592,685349.962307996,0.0,1.0
1990-07-05,31.25,31.75,31.25,31.75,83113,1.47110061348032,1.494638223296,1.47110061348032,1.494638223296,1765536.10691207,0.0,1.0
1990-07-06,31.13,31.25,31.0,31.13,53488,1.46545158712455,1.47110061348032,1.45933180857247,1.46545158712455,1136224.12001147,0.0,1.0
1990-07-09,31.63,31.63,30.87,30.87,65275,1.48898919694024,1.48898919694024,1.45321203002039,1.45321203002039,1386610.63105273,0.0,1.0
1990-07-10,31.25,31.75,31.0,31.75,99900,1.47110061348032,1.494638223296,1.45933180857247,1.494638223296,2122135.61152305,0.0,1.0
1990-07-11,31.25,31.25,31.0,31.13,63388,1.47110061348032,1.47110061348032,1.45933180857247,1.46545158712455,1346525.84727951,0.0,1.0
1990-07-12,30.5,31.25,30.37,31.25,63200,1.43579419875679,1.47110061348032,1.42967442020471,1.47110061348032,1342532.23872129,0.0,1.0
1990-07-13,30.0,30.75,29.87,30.63,290275,1.4122565889411,1.44756300366463,1.40613681038902,1.44191397730887,6166195.34169027,0.0,1.0
1990-07-16,28.63,29.37,28.37,29.37,172925,1.37421981147896,1.40973928966598,1.36173999481865,1.40973928966598,3602657.09215167,0.562,1.0
1990-07-17,27.5,27.75,27.13,27.5,594050,1.31998060830148,1.33198043201331,1.30222086920797,1.31998060830148,12376223.4818141,0.0,1.0
1990-07-18,27.37,27.63,27.25,27.25,119150,1.31374069997132,1.32622051663163,1.30798078458965,1.30798078458965,2482328.13375668,0.0,1.0
1990-07-19,27.0,27.37,26.63,27.13,375000,1.29598096087781,1.31374069997132,1.2782212217843,1.30222086920797,7812614.77262907,0.0,1.0
1990-07-20,27.13,27.5,26.87,27.0,239238,1.30222086920797,1.31998060830148,1.28974105254766,1.29598096087781,4984198.2212646,0.0,1.0
1990-07-23,27.25,27.25,26.5,26.87,109238,1.30798078458965,1.30798078458965,1.27198131345415,1.28974105254766,2275825.10008653,0.0,1.0
1990-07-24,27.37,28.0,27.25,27.25,137350,1.31374069997132,1.34398025572514,1.30798078458965,1.30798078458965,2861500.37072161,0.0,1.0
1990-07-25,27.13,27.5,27.0,27.5,55000,1.30222086920797,1.31998060830148,1.29598096087781,1.31998060830148,1145850.16665226,0.0,1.0
1990-07-26,26.25,27.13,26.25,26.87,143575,1.25998148974232,1.30222086920797,1.25998148974232,1.28974105254766,2991189.77594724,0.0,1.0
1990-07-27,26.0,26.37,25.87,26.25,150275,1.24798166603049,1.265741405124,1.24174175770033,1.25998148974232,3130775.15988487,0.0,1.0
1990-07-30,25.63,26.25,25.25,26.25,296125,1.23022192693698,1.25998148974232,1.21198219489499,1.25998148974232,6169361.46545272,0.0,1.0
1990-07-31,25.5,25.87,25.25,25.75,136875,1.22398201860682,1.24174175770033,1.21198219489499,1.23598184231866,2851604.39200961,0.0,1.0
1990-08-01,24.63,25.25,24.37,25.25,389338,1.18222263208965,1.21198219489499,1.16974281542934,1.21198219489499,8111327.4942556,0.0,1.0
1990-08-02,24.63,24.75,23.87,24.13,166600,1.18222263208965,1.18798254747133,1.14574316800568,1.15822298466599,3470884.32298667,0.0,1.0
1990-08-03,24.5,24.5,23.63,24.13,343013,1.1759827237595,1.1759827237595,1.13422333724232,1.15822298466599,7146209.14934348,0.0,1.0
1990-08-06,23.75,24.13,23.5,23.75,201125,1.139983252624,1.15822298466599,1.12798342891217,1.139983252624,4190165.72305339,0.0,1.0
1990-08-07,23.75,24.25,23.25,24.13,156313,1.139983252624,1.16398290004767,1.11598360520034,1.15822298466599,3256568.67454391,0.0,1.0
1990-08-08,23.5,24.37,23.5,23.5,165563,1.12798342891217,1.16974281542934,1.12798342891217,1.12798342891217,3449279.83893543,0.0,1.0
1990-08-09,25.25,25.25,24.25,24.37,277538,1.21198219489499,1.21198219489499,1.16398290004767,1.16974281542934,5782126.61004247,0.0,1.0
1990-08-10,24.75,25.25,24.5,25.13,110563,1.18798254747133,1.21198219489499,1.1759827237595,1.20622227951331,2303429.67228316,0.0,1.0
1990-08-13,24.75,24.75,24.25,24.37,105000,1.18798254747133,1.18798254747133,1.16398290004767,1.16974281542934,2187532.13633613,0.0,1.0
1990-08-14,24.63,24.75,24.37,24.75,83013,1.18222263208965,1.18798254747133,1.16974281542934,1.18798254747133,1729462.90698735,0.0,1.0
1990-08-15,24.5,24.75,24.5,24.75,37725,1.1759827237595,1.18798254747133,1.1759827237595,1.18798254747133,785949.046126481,0.0,1.0
1990-08-16,24.37,24.87,24.25,24.5,128488,1.16974281542934,1.19374246285301,1.16398290004767,1.1759827237595,2676872.65841484,0.0,1.0
1990-08-17,24.25,24.5,24.0,24.13,220463,1.16398290004767,1.1759827237595,1.15198307633583,1.15822298466599,4593046.6416483,0.0,1.0
1990-08-20,24.0,24.5,24.0,24.25,79800,1.15198307633583,1.1759827237595,1.15198307633583,1.16398290004767,1662524.42361547,0.0,1.0
1990-08-21,23.5,23.87,23.0,23.87,80375,1.12798342891217,1.14574316800568,1.10398378148851,1.14574316800568,1674503.76626683,0.0,1.0
1990-08-22,23.25,24.0,23.0,24.0,181038,1.11598360520034,1.15198307633583,1.10398378148851,1.15198307633583,3771680.40855258,0.0,1.0
1990-08-23,22.75,23.12,22.75,22.88,75838,1.09198395777668,1.10974369687019,1.09198395777668,1.09822386610683,1579981.54433771,0.0,1.0
1990-08-24,22.75,23.12,22.62,23.12,35375,1.09198395777668,1.10974369687019,1.08574404944652,1.10974369687019,736989.993551338,0.0,1.0
1990-08-27,23.5,23.63,23.0,23.0,60750,1.12798342891217,1.13422333724232,1.10398378148851,1.10398378148851,1265643.59316591,0.0,1.0
1990-08-28,23.75,23.75,23.25,23.75,93013,1.139983252624,1.139983252624,1.11598360520034,1.139983252624,1937799.30092413,0.0,1.0
1990-08-29,23.5,23.75,23.38,23.5,77825,1.12798342891217,1.139983252624,1.12222351353049,1.12798342891217,1621377.98581295,0.0,1.0
1990-08-30,23.75,23.87,23.5,23.87,126225,1.139983252624,1.14574316800568,1.12798342891217,1.14574316800568,2629726.13246695,0.0,1.0
1990-08-31,23.5,23.75,23.38,23.5,30463,1.12798342891217,1.139983252624,1.12222351353049,1.12798342891217,634655.156849597,0.0,1.0
1990-09-04,23.5,23.63,23.12,23.63,65275,1.12798342891217,1.13422333724232,1.10974369687019,1.13422333724232,1359915.8114223,0.0,1.0
1990-09-05,23.5,23.87,23.38,23.75,85000,1.12798342891217,1.14574316800568,1.12222351353049,1.139983252624,1770859.34846259,0.0,1.0
1990-09-06,23.25,23.63,23.0,23.38,50188,1.11598360520034,1.13422333724232,1.10398378148851,1.12222351353049,1045598.69388988,0.0,1.0
1990-09-07,23.0,23.25,22.88,23.0,119800,1.10398378148851,1.11598360520034,1.09822386610683,1.10398378148851,2495869.99936256,0.0,1.0
1990-09-10,23.0,23.25,22.88,23.12,118113,1.10398378148851,1.11598360520034,1.09822386610683,1.10974369687019,2460723.64970542,0.0,1.0
1990-09-11,23.12,23.25,22.62,23.0,155463,1.10974369687019,1.11598360520034,1.08574404944652,1.10398378148851,3238860.08105927,0.0,1.0
1990-09-12,24.37,24.5,23.12,23.25,248863,1.16974281542934,1.1759827237595,1.10974369687019,1.11598360520034,5184722.00042878,0.0,1.0
1990-09-13,24.0,24.25,23.87,24.13,123200,1.15198307633583,1.16398290004767,1.14574316800568,1.15822298466599,2566704.37330107,0.0,1.0
1990-09-14,23.38,23.87,23.38,23.75,82825,1.12222351353049,1.14574316800568,1.12222351353049,1.139983252624,1725546.18278134,0.0,1.0
1990-09-17,23.5,23.63,23.25,23.25,82263,1.12798342891217,1.13422333724232,1.11598360520034,1.11598360520034,1713837.67744209,0.0,1.0
1990-09-18,22.88,23.5,22.75,23.5,358575,1.09822386610683,1.12798342891217,1.09198395777668,1.12798342891217,7470422.24558789,0.0,1.0
1990-09-19,22.25,23.0,22.12,22.75,185375,1.06798431035301,1.10398378148851,1.06174440202286,1.09198395777668,3862035.90260297,0.0,1.0
1990-09-20,21.38,22.25,21.12,22.12,145650,1.02622492383584,1.06798431035301,1.01374510717553,1.06174440202286,3034419.57768912,0.0,1.0
1990-09-21,20.5,21.62,20.38,21.38,161788,0.983985544370192,1.0377447545992,0.978225628988513,1.02622492383584,3370632.85022429,0.0,1.0
1990-09-24,18.62,20.12,18.0,20.0,379813,0.893746870057218,0.965745812328208,0.863987307251876,0.959985896946529,7912887.07903082,0.0,1.0
1990-09-25,18.75,19.0,18.62,18.62,166875,0.899986778387371,0.911986602099202,0.893746870057218,0.893746870057218,3476613.57381993,0.0,1.0
1990-09-26,17.5,18.62,17.38,18.62,145000,0.839987659828212,0.893746870057218,0.834227744446533,0.893746870057218,3020877.71208323,0.0,1.0
1990-09-27,16.12,17.62,15.38,17.5,428200,0.773748632938902,0.845747575209892,0.73822915475188,0.839987659828212,8920964.3883727,0.0,1.0
1990-09-28,17.62,17.62,15.38,16.25,594713,0.845747575209892,0.845747575209892,0.73822915475188,0.779988541269054,12390036.1847321,0.0,1.0
1990-10-01,18.0,18.5,17.88,18.0,209425,0.863987307251876,0.887986954675539,0.858227391870196,0.863987307251876,4363084.9300209,0.0,1.0
1990-10-02,17.88,18.62,17.75,18.5,139150,0.858227391870196,0.893746870057218,0.851987483540044,0.887986954675539,2899000.92163022,0.0,1.0
1990-10-03,17.12,17.62,17.12,17.62,72725,0.821747927786229,0.845747575209892,0.821747927786229,0.845747575209892,1515126.42490519,0.0,1.0
1990-10-04,17.12,17.12,16.0,17.0,145188,0.821747927786229,0.821747927786229,0.767988717557223,0.815988012404549,3024794.43628924,0.0,1.0
1990-10-05,16.88,17.38,16.5,16.75,126313,0.81022809702287,0.834227744446533,0.791988364980886,0.803988188692718,2631559.49273358,0.0,1.0
1990-10-08,17.62,17.62,17.0,17.25,96038,0.845747575209892,0.845747575209892,0.815988012404549,0.827987836116381,2000821.06009,0.0,1.0
1990-10-09,17.25,17.5,16.88,17.12,155650,0.827987836116381,0.839987659828212,0.81022809702287,0.821747927786229,3242755.9716259,0.0,1.0
1990-10-10,17.62,17.88,17.12,17.12,177263,0.845747575209892,0.858227391870196,0.821747927786229,0.821747927786229,3693033.41984145,0.0,1.0
1990-10-11,17.0,17.88,16.75,17.88,229713,0.815988012404549,0.858227391870196,0.803988188692718,0.858227391870196,4785757.80603984,0.0,1.0
1990-10-12,18.25,18.25,17.25,17.5,420000,0.875987130963707,0.875987130963707,0.827987836116381,0.839987659828212,8750128.54534454,0.0,1.0
1990-10-15,18.0,18.12,17.75,18.0,266888,0.890962910956073,0.89690266369578,0.878588426081683,0.890962910956073,5391901.21263852,0.562,1.0
1990-10-16,17.12,18.0,17.0,17.62,101225,0.847404724198221,0.890962910956073,0.841464971458514,0.872153693947001,2045034.62219858,0.0,1.0
1990-10-17,17.12,17.38,17.0,17.12,80275,0.847404724198221,0.860274188467586,0.841464971458514,0.847404724198221,1621784.68063217,0.0,1.0
1990-10-18,17.62,17.62,17.12,17.25,332725,0.872153693947001,0.872153693947001,0.847404724198221,0.853839456332903,6721996.98366038,0.0,1.0
1990-10-19,17.75,18.25,17.75,18.0,77538,0.878588426081683,0.903337395830463,0.878588426081683,0.890962910956073,1566489.4496027,0.0,1.0
1990-10-22,18.25,18.5,17.62,17.75,172350,0.903337395830463,0.915711880704853,0.872153693947001,0.878588426081683,3481963.12310126,0.0,1.0
1990-10-23,18.0,18.38,17.75,18.38,180750,0.890962910956073,0.909772127965146,0.878588426081683,0.909772127965146,3651667.15695128,0.0,1.0
1990-10-24,17.62,17.88,17.12,17.88,94900,0.872153693947001,0.885023158216366,0.847404724198221,0.885023158216366,1917251.52528175,0.0,1.0
1990-10-25,17.25,17.5,17.12,17.38,85000,0.853839456332903,0.866213941207293,0.847404724198221,0.860274188467586,1717243.1996728,0.0,1.0
1990-10-26,16.12,17.5,16.0,17.5,145750,0.797906784700661,0.866213941207293,0.791967031960954,0.866213941207293,2944567.01590954,0.0,1.0
1990-10-29,14.5,16.25,13.75,16.25,475850,0.717720122714615,0.804341516835344,0.680596668091445,0.804341516835344,9613531.48899179,0.0,1.0
1990-10-30,13.87,14.25,13.25,14.13,303013,0.686536420831152,0.705345637840225,0.655847698342665,0.699405885100517,6121729.57249946,0.0,1.0
1990-10-31,14.13,14.62,14.0,14.0,399425,0.699405885100517,0.723659875454322,0.692971152965835,0.692971152965835,8069527.82387422,0.0,1.0
1990-11-01,14.75,14.75,14.0,14.38,177350,0.730094607589004,0.730094607589004,0.692971152965835,0.711780369974907,3582977.42896437,0.0,1.0
1990-11-02,17.25,17.25,14.5,14.5,277350,0.853839456332903,0.853839456332903,0.717720122714615,0.717720122714615,5603263.54622649,0.0,1.0
1990-11-05,18.12,18.75,17.5,17.5,213963,0.89690266369578,0.928086365579243,0.866213941207293,0.866213941207293,4322664.78507755,0.0,1.0
1990-11-06,17.75,18.12,17.75,17.88,185000,0.878588426081683,0.89690266369578,0.878588426081683,0.885023158216366,3737529.31693492,0.0,1.0
1990-11-07,17.38,17.75,17.38,17.75,112725,0.860274188467586,0.878588426081683,0.860274188467586,0.878588426081683,2277367.52568372,0.0,1.0
1990-11-08,17.5,17.88,17.25,17.25,169800,0.866213941207293,0.885023158216366,0.853839456332903,0.853839456332903,3430445.82711108,0.0,1.0
1990-11-09,17.5,18.0,17.5,17.75,170750,0.866213941207293,0.890962910956073,0.866213941207293,0.878588426081683,3449638.54522507,0.0,1.0
1990-11-12,18.25,18.5,17.62,17.62,237925,0.903337395830463,0.915711880704853,0.872153693947001,0.872153693947001,4806765.7444959,0.0,1.0
1990-11-13,18.38,18.75,18.12,18.38,240275,0.909772127965146,0.928086365579243,0.89690266369578,0.909772127965146,4854242.46825156,0.0,1.0
1990-11-14,18.88,19.25,17.75,18.12,388575,0.934521097713926,0.952835335328023,0.878588426081683,0.89690266369578,7850326.78015127,0.0,1.0
1990-11-15,18.88,19.12,18.0,18.88,433300,0.934521097713926,0.94640060319334,0.890962910956073,0.934521097713926,8753899.74609676,0.0,1.0
1990-11-16,18.75,19.62,18.5,19.12,260463,0.928086365579243,0.97114957294212,0.915711880704853,0.94640060319334,5262097.82960443,0.0,1.0
1990-11-19,18.75,19.75,18.75,19.25,293675,0.928086365579243,0.977584305076803,0.928086365579243,0.952835335328023,5933075.25486953,0.0,1.0
1990-11-20,18.25,18.75,18.12,18.5,143675,0.903337395830463,0.928086365579243,0.89690266369578,0.915711880704853,2902646.07897635,0.0,1.0
1990-11-21,18.0,18.38,17.5,18.0,124613,0.890962910956073,0.909772127965146,0.866213941207293,0.890962910956073,2517539.13930384,0.0,1.0
1990-11-23,18.0,18.0,17.75,17.88,94338,0.890962910956073,0.890962910956073,0.878588426081683,0.885023158216366,1905897.51730274,0.0,1.0
1990-11-26,18.0,18.0,17.62,18.0,186788,0.890962910956073,0.890962910956073,0.872153693947001,0.890962910956073,3773652.03271157,0.0,1.0
1990-11-27,18.0,18.0,17.75,17.75,176313,0.890962910956073,0.890962910956073,0.878588426081683,0.878588426081683,3562027.06192836,0.0,1.0
1990-11-28,18.12,18.12,17.62,17.88,536975,0.89690266369578,0.89690266369578,0.872153693947001,0.885023158216366,10848431.3781683,0.0,1.0
1990-11-29,18.0,18.12,17.88,18.12,64613,0.890962910956073,0.89690266369578,0.885023158216366,0.89690266369578,1305367.46894657,0.0,1.0
1990-11-30,18.0,18.25,17.62,18.0,403200,0.890962910956073,0.903337395830463,0.872153693947001,0.890962910956073,8145793.62480086,0.0,1.0
1990-12-03,18.75,18.75,18.0,18.25,262638,0.928086365579243,0.928086365579243,0.890962910956073,0.903337395830463,5306039.05265488,0.0,1.0
1990-12-04,19.75,20.0,19.38,19.75,530663,0.977584305076803,0.989958789951192,0.959270067462705,0.977584305076803,10720910.9184467,0.0,1.0
1990-12-05,21.75,21.88,20.25,20.25,721500,1.07658018407192,1.0830149162066,1.00233327482558,1.00233327482558,14576364.3360462,0.0,1.0
1990-12-06,20.75,22.75,20.5,22.5,489338,1.02708224457436,1.12607812356948,1.01470775969997,1.11370363869509,9886027.68048813,0.0,1.0
1990-12-07,20.12,21.0,20.0,21.0,112725,0.9958985426909,1.03945672944875,0.989958789951192,1.03945672944875,2277367.52568372,0.0,1.0
1990-12-10,20.12,20.38,19.62,20.25,332263,0.9958985426909,1.00876800696027,0.97114957294212,1.00233327482558,6712663.26179863,0.0,1.0
1990-12-11,19.5,20.0,19.12,20.0,100275,0.965209820202413,0.989958789951192,0.94640060319334,0.989958789951192,2025841.90408459,0.0,1.0
1990-12-12,18.5,19.5,18.5,19.25,318575,0.915711880704853,0.965209820202413,0.915711880704853,0.952835335328023,6436126.49806779,0.0,1.0
1990-12-13,18.5,18.75,18.0,18.62,146313,0.915711880704853,0.928086365579243,0.890962910956073,0.92165163344456,2955941.22674972,0.0,1.0
1990-12-14,18.0,18.25,17.38,18.12,136875,0.890962910956073,0.903337395830463,0.860274188467586,0.89690266369578,2765266.62300253,0.0,1.0
1990-12-17,17.5,17.75,17.38,17.62,144900,0.866213941207293,0.878588426081683,0.860274188467586,0.872153693947001,2927394.58391281,0.0,1.0
1990-12-18,18.38,18.75,17.38,17.5,325650,0.909772127965146,0.928086365579243,0.860274188467586,0.866213941207293,6579061.74086409,0.0,1.0
1990-12-19,18.25,18.62,17.75,18.5,362725,0.903337395830463,0.92165163344456,0.878588426081683,0.915711880704853,7328082.81883902,0.0,1.0
1990-12-20,19.0,19.5,18.0,18.0,264713,0.940460850453633,0.965209820202413,0.890962910956073,0.890962910956073,5347959.98958807,0.0,1.0
1990-12-21,19.25,19.5,18.5,19.12,251600,0.952835335328023,0.965209820202413,0.915711880704853,0.94640060319334,5083039.87103149,0.0,1.0
1990-12-24,19.25,19.5,19.12,19.25,136788,0.952835335328023,0.965209820202413,0.94640060319334,0.952835335328023,2763508.97408051,0.0,1.0
1990-12-26,18.88,19.38,18.75,19.38,140750,0.934521097713926,0.959270067462705,0.928086365579243,0.959270067462705,2843552.71004643,0.0,1.0
1990-12-27,17.88,18.88,17.75,18.88,172725,0.885023158216366,0.934521097713926,0.878588426081683,0.934521097713926,3489539.19604099,0.0,1.0
1990-12-28,17.62,17.75,17.62,17.75,238575,0.872153693947001,0.878588426081683,0.872153693947001,0.878588426081683,4819897.6042581,0.0,1.0
1990-12-31,17.75,17.75,17.25,17.75,285750,0.878588426081683,0.878588426081683,0.853839456332903,0.878588426081683,5772967.58007651,0.0,1.0
1991-01-02,18.0,18.25,17.5,17.75,228763,0.890962910956073,0.903337395830463,0.866213941207293,0.878588426081683,4621667.13043234,0.0,1.0
1991-01-03,18.0,18.38,17.75,17.75,280088,0.890962910956073,0.909772127965146,0.878588426081683,0.878588426081683,5658578.98011712,0.0,1.0
1991-01-04,18.25,18.5,18.0,18.12,218113,0.903337395830463,0.915711880704853,0.890962910956073,0.89690266369578,4406506.65894393,0.0,1.0
1991-01-07,18.12,18.25,18.0,18.12,141500,0.89690266369578,0.903337395830463,0.890962910956073,0.89690266369578,2858704.8559259,0.0,1.0
1991-01-08,17.75,18.38,17.62,18.38,294900,0.878588426081683,0.909772127965146,0.872153693947001,0.909772127965146,5957823.75980599,0.0,1.0
1991-01-09,17.5,18.12,17.5,18.0,224800,0.866213941207293,0.89690266369578,0.866213941207293,0.890962910956073,4541603.19160525,0.0,1.0
1991-01-10,17.75,17.88,17.38,17.75,96413,0.878588426081683,0.885023158216366,0.860274188467586,0.878588426081683,1947818.45423593,0.0,1.0
1991-01-11,18.12,18.12,17.62,18.0,634713,0.89690266369578,0.89690266369578,0.872153693947001,0.890962910956073,12823018.6234579,0.0,1.0
1991-01-14,17.0,17.12,16.75,17.12,149525,0.869282813456142,0.87541892743348,0.856499242670022,0.87541892743348,2924163.41454362,0.562,1.0
1991-01-15,16.5,16.88,16.5,16.88,151413,0.843715671883903,0.863146699478805,0.843715671883903,0.863146699478805,2961085.80562644,0.0,1.0
1991-01-16,17.38,17.5,17.12,17.25,101313,0.888713841051044,0.894849955028382,0.87541892743348,0.882066384242262,1981312.61004954,0.0,1.0
1991-01-17,18.0,19.0,17.75,18.5,210750,0.920417096600621,0.9715513797451,0.907633525814501,0.945984238172861,4121501.01732198,0.0,1.0
1991-01-18,18.5,18.5,18.0,18.0,94713,0.945984238172861,0.945984238172861,0.920417096600621,0.920417096600621,1852240.69206935,0.0,1.0
1991-01-21,18.62,18.88,18.25,18.5,156225,0.952120352150198,0.965415265767762,0.933200667386741,0.945984238172861,3055190.96764473,0.0,1.0
1991-01-22,18.75,19.38,18.25,19.0,172538,0.95876780895898,0.990982407340002,0.933200667386741,0.9715513797451,3374213.7249191,0.0,1.0
1991-01-23,19.0,19.12,18.5,18.75,202538,0.9715513797451,0.977687493722438,0.945984238172861,0.95876780895898,3960904.26119269,0.0,1.0
1991-01-24,19.88,19.88,19.25,19.38,200000,1.01654954891224,1.01654954891224,0.98433495053122,0.990982407340002,3911270.24182395,0.0,1.0
1991-01-25,20.12,20.38,19.88,20.0,221788,1.02882177686692,1.04211669048448,1.01654954891224,1.02268566288958,4337364.02196823,0.0,1.0
1991-01-28,20.12,20.38,20.0,20.12,79150,1.02882177686692,1.04211669048448,1.02268566288958,1.02882177686692,1547885.19820182,0.0,1.0
1991-01-29,20.88,21.0,20.25,20.38,117450,1.06768383205672,1.07381994603406,1.0354692336757,1.04211669048448,2296893.44951111,0.0,1.0
1991-01-30,21.0,21.5,20.75,21.0,265850,1.07381994603406,1.0993870876063,1.06103637524794,1.07381994603406,5199055.96894446,0.0,1.0
1991-01-31,20.88,21.12,20.5,20.88,128388,1.06768383205672,1.0799560600114,1.04825280446182,1.06768383205672,2510800.81903646,0.0,1.0
1991-02-01,22.38,22.88,21.12,21.12,552263,1.14438525677344,1.16995239834568,1.0799560600114,1.0799560600114,10800249.1878021,0.0,1.0
1991-02-04,24.13,24.63,22.5,22.75,527263,1.23387025227628,1.25943739384852,1.15052137075078,1.1633049415369,10311340.4075741,0.0,1.0
1991-02-05,24.5,24.63,24.25,24.37,496225,1.25278993703973,1.25943739384852,1.24000636625361,1.24614248023095,9704350.37874546,0.0,1.0
1991-02-06,24.13,24.37,23.87,24.25,265000,1.23387025227628,1.24614248023095,1.22057533865871,1.24000636625361,5182433.07041671,0.0,1.0
1991-02-07,24.25,24.75,24.0,24.0,285650,1.24000636625361,1.26557350782585,1.22722279546749,1.22722279546749,5586271.72288506,0.0,1.0
1991-02-08,25.13,25.25,24.5,24.63,276413,1.28500453542076,1.29114064939809,1.25278993703973,1.25943739384852,5405629.70676639,0.0,1.0
1991-02-11,26.63,27.87,25.37,25.37,307538,1.36170596013747,1.42511247123663,1.29727676337543,1.29727676337543,6014321.13815027,0.0,1.0
1991-02-12,26.87,27.37,26.37,26.63,409150,1.37397818809215,1.39954532966439,1.34841104651991,1.36170596013747,8001481.09721132,0.0,1.0
1991-02-13,27.25,27.5,26.25,26.5,382163,1.39340921568705,1.40619278647317,1.34227493254257,1.35505850332869,7473713.84713082,0.0,1.0
1991-02-14,26.87,27.87,26.63,27.25,323200,1.37397818809215,1.42511247123663,1.36170596013747,1.39340921568705,6320612.71078749,0.0,1.0
1991-02-15,26.5,27.0,26.37,26.75,111600,1.35505850332869,1.38062564490093,1.34841104651991,1.36784207411481,2182488.79493776,0.0,1.0
1991-02-19,26.25,26.37,25.63,26.25,185938,1.34227493254257,1.34841104651991,1.310571676993,1.34227493254257,3636268.83112131,0.0,1.0
1991-02-20,25.5,26.13,25.5,26.0,100000,1.30392422018421,1.33613881856523,1.30392422018421,1.32949136175645,1955635.12091197,0.0,1.0
1991-02-21,25.0,25.5,24.63,25.5,148388,1.27835707861197,1.30392422018421,1.25943739384852,1.30392422018421,2901927.84321886,0.0,1.0
1991-02-22,25.5,26.13,25.0,25.25,144425,1.30392422018421,1.33613881856523,1.27835707861197,1.29114064939809,2824426.02337712,0.0,1.0
1991-02-25,26.0,26.5,25.75,25.87,99338,1.32949136175645,1.35505850332869,1.31670779097033,1.32284390494767,1942688.81641154,0.0,1.0
1991-02-26,25.75,25.87,25.5,25.87,79613,1.31670779097033,1.32284390494767,1.30392422018421,1.32284390494767,1556939.78881165,0.0,1.0
1991-02-27,26.63,26.63,25.63,25.87,126413,1.36170596013747,1.36170596013747,1.310571676993,1.32284390494767,2472177.02539846,0.0,1.0
1991-02-28,26.87,27.13,26.75,26.87,200088,1.37397818809215,1.38727310170971,1.36784207411481,1.37397818809215,3912991.20073034,0.0,1.0
1991-03-01,27.75,27.75,26.87,27.0,206688,1.41897635725929,1.41897635725929,1.37397818809215,1.38062564490093,4042063.11871053,0.0,1.0
1991-03-04,29.0,29.25,27.87,27.87,335850,1.48289421118989,1.49567778197601,1.42511247123663,1.42511247123663,6568000.55358285,0.0,1.0
1991-03-05,30.5,31.0,29.37,29.37,411413,1.55959563590661,1.58516277747885,1.50181389595335,1.50181389595335,8045737.11999755,0.0,1.0
1991-03-06,30.5,30.75,29.75,30.5,460275,1.55959563590661,1.57237920669273,1.52124492354825,1.55959563590661,9001299.55277756,0.0,1.0
1991-03-07,29.5,30.37,29.13,30.25,137075,1.50846135276213,1.55294817909783,1.48954166799867,1.54681206512049,2680686.84199008,0.0,1.0
1991-03-08,28.37,29.5,28.37,29.5,164900,1.45067961280887,1.50846135276213,1.45067961280887,1.50846135276213,3224842.31438383,0.0,1.0
1991-03-11,28.63,28.75,28.13,28.63,102538,1.46397452642643,1.47011064040377,1.43840738485419,1.46397452642643,2005269.14028072,0.0,1.0
1991-03-12,28.63,28.87,28.37,28.63,168963,1.46397452642643,1.47624675438111,1.45067961280887,1.46397452642643,3304299.7693465,0.0,1.0
1991-03-13,28.63,28.87,28.37,28.5,202450,1.46397452642643,1.47624675438111,1.45067961280887,1.45732706961765,3959183.30228629,0.0,1.0
1991-03-14,28.75,28.87,28.75,28.87,153113,1.47011064040377,1.47624675438111,1.47011064040377,1.47624675438111,2994331.60268194,0.0,1.0
1991-03-15,27.5,28.5,27.5,28.5,157538,1.40619278647317,1.45732706961765,1.40619278647317,1.45732706961765,3080868.4567823,0.0,1.0
1991-03-18,26.87,27.5,26.87,27.5,129613,1.37397818809215,1.40619278647317,1.37397818809215,1.40619278647317,2534757.34926763,0.0,1.0
1991-03-19,26.63,27.0,26.5,26.87,159425,1.36170596013747,1.38062564490093,1.35505850332869,1.37397818809215,3117771.29151392,0.0,1.0
1991-03-20,26.25,26.63,26.13,26.25,204238,1.34227493254257,1.36170596013747,1.33613881856523,1.34227493254257,3994150.0582482,0.0,1.0
1991-03-21,26.5,26.5,26.13,26.13,120650,1.35505850332869,1.35505850332869,1.33613881856523,1.33613881856523,2359473.7733803,0.0,1.0
1991-03-22,26.25,26.63,26.0,26.63,286600,1.34227493254257,1.36170596013747,1.32949136175645,1.36170596013747,5604850.25653372,0.0,1.0
1991-03-25,27.0,27.37,26.25,26.25,150275,1.38062564490093,1.39954532966439,1.34227493254257,1.34227493254257,2938830.67795047,0.0,1.0
1991-03-26,28.25,28.5,26.87,26.87,230938,1.44454349883153,1.45732706961765,1.37397818809215,1.37397818809215,4516304.63553169,0.0,1.0
1991-03-27,28.75,28.87,28.5,28.87,134800,1.47011064040377,1.47624675438111,1.45732706961765,1.47624675438111,2636196.14298934,0.0,1.0
1991-03-28,29.25,29.87,28.87,28.87,152450,1.49567778197601,1.52738103752559,1.47624675438111,1.47624675438111,2981365.7418303,0.0,1.0
1991-04-01,28.25,29.13,28.25,29.13,121688,1.44454349883153,1.48954166799867,1.44454349883153,1.48954166799867,2379773.26593536,0.0,1.0
1991-04-02,27.87,28.0,27.5,28.0,260375,1.42511247123663,1.43175992804541,1.40619278647317,1.43175992804541,5091984.94607454,0.0,1.0
1991-04-03,28.63,29.25,28.25,28.37,222825,1.46397452642643,1.49567778197601,1.44454349883153,1.45067961280887,4357643.9581721,0.0,1.0
1991-04-04,29.37,29.37,28.37,28.75,228763,1.50181389595335,1.50181389595335,1.45067961280887,1.47011064040377,4473769.57165184,0.0,1.0
1991-04-05,28.63,29.5,28.5,29.5,96038,1.46397452642643,1.50846135276213,1.45732706961765,1.50846135276213,1878152.85742144,0.0,1.0
1991-04-08,29.25,29.37,28.63,28.63,85088,1.49567778197601,1.50181389595335,1.46397452642643,1.46397452642643,1664010.81168158,0.0,1.0
1991-04-09,27.13,29.87,26.25,29.5,777163,1.38727310170971,1.52738103752559,1.34227493254257,1.50846135276213,15198472.5747331,0.0,1.0
1991-04-10,25.63,27.0,25.5,27.0,900938,1.310571676993,1.38062564490093,1.30392422018421,1.38062564490093,17619059.9456418,0.0,1.0
1991-04-11,26.87,27.0,25.25,25.25,428775,1.37397818809215,1.38062564490093,1.29114064939809,1.29114064939809,8385274.4896903,0.0,1.0
1991-04-12,26.75,27.37,26.5,26.75,314425,1.36784207411481,1.39954532966439,1.35505850332869,1.36784207411481,6149005.72892747,0.0,1.0
1991-04-15,26.25,26.37,26.0,26.13,163200,1.3628820486498,1.36911236658648,1.34990221961504,1.35665173071311,3143338.7828713,0.403,1.0
1991-04-16,27.0,27.37,26.0,26.0,108200,1.40182153575408,1.42103168272552,1.34990221961504,1.34990221961504,2084002.79599678,0.0,1.0
1991-04-17,27.25,27.37,26.87,27.13,180463,1.41480136478884,1.42103168272552,1.395072024656,1.40857104685215,3475835.45816975,0.0,1.0
1991-04-18,27.37,27.5,26.87,27.0,122638,1.42103168272552,1.4277811938236,1.395072024656,1.40182153575408,2362088.1228785,0.0,1.0
1991-04-19,26.87,27.37,26.87,27.37,77450,1.395072024656,1.42103168272552,1.395072024656,1.42103168272552,1491737.67606239,0.0,1.0
1991-04-22,26.5,26.75,26.25,26.63,143575,1.37586187768456,1.38884170671932,1.3628820486498,1.38261138878263,2765348.44210016,0.0,1.0
1991-04-23,26.63,27.0,26.37,26.63,100188,1.38261138878263,1.40182153575408,1.36911236658648,1.38261138878263,1929686.43369063,0.0,1.0
1991-04-24,27.0,27.13,26.37,26.63,171313,1.40182153575408,1.40857104685215,1.36911236658648,1.38261138878263,3299600.47126244,0.0,1.0
1991-04-25,27.5,27.5,26.75,27.0,1094438,1.4277811938236,1.4277811938236,1.38884170671932,1.40182153575408,21079591.9782359,0.0,1.0
1991-04-26,27.13,27.37,27.0,27.37,140088,1.40857104685215,1.42103168272552,1.40182153575408,1.42103168272552,2698186.54053233,0.0,1.0
1991-04-29,26.75,27.0,26.75,26.75,47450,1.38884170671932,1.40182153575408,1.38884170671932,1.38884170671932,913918.046858107,0.0,1.0
1991-04-30,25.75,27.0,25.5,26.75,181888,1.33692239058028,1.40182153575408,1.32394256154552,1.38884170671932,3503281.89055695,0.0,1.0
1991-05-01,25.5,25.87,25.25,25.5,185650,1.32394256154552,1.34315270851696,1.31096273251076,1.32394256154552,3575740.47205917,0.0,1.0
1991-05-02,25.13,25.63,25.13,25.5,140463,1.30473241457407,1.33069207264359,1.30473241457407,1.32394256154552,2705409.28589738,0.0,1.0
1991-05-03,25.25,25.25,24.75,25.0,140188,1.31096273251076,1.31096273251076,1.28500307444124,1.297982903476,2700112.605963,0.0,1.0
1991-05-06,25.5,25.5,24.87,25.0,110938,1.32394256154552,1.32394256154552,1.29123339237792,1.297982903476,2136738.46748882,0.0,1.0
1991-05-07,26.75,26.87,25.87,26.0,619525,1.38884170671932,1.395072024656,1.34315270851696,1.34990221961504,11932456.8594261,0.0,1.0
1991-05-08,27.63,27.75,27.25,27.5,280938,1.43453070492167,1.44076102285836,1.41480136478884,1.4277811938236,5411049.69964644,0.0,1.0
1991-05-09,29.0,29.0,27.63,27.75,409613,1.50566016803216,1.50566016803216,1.43453070492167,1.44076102285836,7889414.39257512,0.0,1.0
1991-05-10,28.37,28.87,28.25,28.75,245650,1.47295099886456,1.49891065693408,1.46672068092788,1.4926803389974,4731379.73046775,0.0,1.0
1991-05-13,28.13,28.5,28.0,28.37,144150,1.46049036299119,1.47970050996264,1.45374085189312,1.47295099886456,2776423.31832659,0.0,1.0
1991-05-14,27.5,28.13,27.37,28.0,111500,1.4277811938236,1.46049036299119,1.42103168272552,1.45374085189312,2147562.95520925,0.0,1.0
1991-05-15,27.13,27.5,27.13,27.5,107638,1.40857104685215,1.4277811938236,1.40857104685215,1.4277811938236,2073178.30827636,0.0,1.0
1991-05-16,27.63,27.75,27.13,27.13,127263,1.43453070492167,1.44076102285836,1.40857104685215,1.40857104685215,2451168.64904749,0.0,1.0
1991-05-17,27.5,27.63,27.37,27.63,39900,1.4277811938236,1.43453070492167,1.42103168272552,1.43453070492167,768500.106841695,0.0,1.0
1991-05-20,27.5,27.63,27.13,27.63,81688,1.4277811938236,1.43453070492167,1.40857104685215,1.43453070492167,1573364.32901465,0.0,1.0
1991-05-21,27.37,27.63,27.25,27.25,115463,1.42103168272552,1.43453070492167,1.41480136478884,1.41480136478884,2223892.92822714,0.0,1.0
1991-05-22,27.5,27.63,27.37,27.37,61500,1.4277811938236,1.43453070492167,1.42103168272552,1.42103168272552,1184530.23986878,0.0,1.0
1991-05-23,28.0,28.0,27.63,27.63,345563,1.45374085189312,1.45374085189312,1.43453070492167,1.43453070492167,6655769.48422398,0.0,1.0
1991-05-24,28.63,28.87,28.13,28.13,123200,1.48645002106071,1.49891065693408,1.46049036299119,1.46049036299119,2372912.61059893,0.0,1.0
1991-05-28,30.75,30.87,28.87,29.13,705750,1.59651897127548,1.60274928921216,1.49891065693408,1.51240967913023,13593206.7770307,0.0,1.0
1991-05-29,31.13,31.63,30.75,30.75,460188,1.61624831140831,1.64220796947783,1.59651897127548,1.59651897127548,8863521.98414204,0.0,1.0
1991-05-30,31.25,31.5,30.87,30.87,203113,1.622478629345,1.63545845837976,1.60274928921216,1.60274928921216,3912089.27821898,0.0,1.0
1991-05-31,31.0,31.37,30.75,31.37,136875,1.60949880031024,1.62870894728168,1.59651897127548,1.62870894728168,2636302.05824454,0.0,1.0
1991-06-03,31.13,31.37,30.87,31.13,260088,1.61624831140831,1.62870894728168,1.60274928921216,1.61624831140831,5009465.05734946,0.0,1.0
1991-06-04,31.63,31.75,30.75,31.0,398300,1.64220796947783,1.64843828741452,1.59651897127548,1.60949880031024,7671518.61040221,0.0,1.0
1991-06-05,32.0,32.13,31.25,31.75,350088,1.66141811644928,1.66816762754735,1.622478629345,1.64843828741452,6742923.94496229,0.0,1.0
1991-06-06,33.0,33.38,31.63,31.75,401225,1.71333743258832,1.73306677272115,1.64220796947783,1.64843828741452,7727856.02424961,0.0,1.0
1991-06-07,32.87,34.62,32.63,33.12,565938,1.70658792149024,1.79744672473356,1.69412728561687,1.719567750525,10900336.1770871,0.0,1.0
1991-06-10,32.25,33.12,31.63,33.0,114050,1.67439794548404,1.719567750525,1.64220796947783,1.71333743258832,2196677.62369161,0.0,1.0
1991-06-11,32.25,32.63,32.25,32.37,103763,1.67439794548404,1.69412728561687,1.67439794548404,1.68062826342072,1998543.27283746,0.0,1.0
1991-06-12,31.13,31.87,31.0,31.87,264338,1.61624831140831,1.6546686053512,1.60949880031024,1.6546686053512,5091322.8381534,0.0,1.0
1991-06-13,31.5,31.5,30.87,31.13,157638,1.63545845837976,1.63545845837976,1.60274928921216,1.61624831140831,3036211.02361682,0.0,1.0
1991-06-14,32.13,32.13,31.37,31.37,130375,1.66816762754735,1.66816762754735,1.62870894728168,1.62870894728168,2511107.80525028,0.0,1.0
1991-06-17,31.5,32.0,31.25,32.0,202825,1.63545845837976,1.66141811644928,1.622478629345,1.66141811644928,3906542.20977862,0.0,1.0
1991-06-18,31.5,32.25,31.13,31.25,158675,1.63545845837976,1.67439794548404,1.61624831140831,1.622478629345,3056184.32213298,0.0,1.0
1991-06-19,30.87,31.75,30.75,31.75,108575,1.60274928921216,1.64843828741452,1.59651897127548,1.64843828741452,2091225.54136184,0.0,1.0
1991-06-20,30.25,30.87,30.25,30.63,66313,1.57055931320596,1.60274928921216,1.57055931320596,1.59028865333879,1277231.76904745,0.0,1.0
1991-06-21,30.37,30.75,30.25,30.5,124900,1.57678963114264,1.59651897127548,1.57055931320596,1.58353914224072,2405655.7229205,0.0,1.0
1991-06-24,29.87,30.5,29.63,30.37,179525,1.55082997307312,1.58353914224072,1.53836933719975,1.57678963114264,3457768.96442997,0.0,1.0
1991-06-25,28.5,30.0,28.25,29.87,316225,1.47970050996264,1.5575794841712,1.46672068092788,1.55082997307312,6090700.40817081,0.0,1.0
1991-06-26,27.5,28.0,27.25,28.0,318113,1.4277811938236,1.45374085189312,1.41480136478884,1.45374085189312,6127064.52350206,0.0,1.0
1991-06-27,28.25,28.5,28.0,28.0,258488,1.46672068092788,1.47970050996264,1.45374085189312,1.45374085189312,4978648.01045855,0.0,1.0
1991-06-28,27.37,28.13,27.25,28.0,288388,1.42103168272552,1.46049036299119,1.41480136478884,1.45374085189312,5554541.57423217,0.0,1.0
1991-07-01,28.13,28.5,27.5,27.5,180463,1.46049036299119,1.47970050996264,1.4277811938236,1.4277811938236,3475835.45816976,0.0,1.0
1991-07-02,27.37,28.37,27.13,28.25,117725,1.42103168272552,1.47295099886456,1.40857104685215,1.46672068092788,2267460.52826915,0.0,1.0
1991-07-03,26.63,27.63,26.5,27.63,193575,1.38261138878263,1.43453070492167,1.37586187768456,1.43453070492167,3728381.15744065,0.0,1.0
1991-07-05,26.5,26.63,26.25,26.63,134425,1.37586187768456,1.38261138878263,1.3628820486498,1.38261138878263,2589113.45519286,0.0,1.0
1991-07-08,27.5,27.5,26.13,26.25,251500,1.4277811938236,1.4277811938236,1.35665173071311,1.3628820486498,4844054.55816257,0.0,1.0
1991-07-09,29.13,29.25,27.5,27.5,284238,1.51240967913023,1.51863999706692,1.4277811938236,1.4277811938236,5474609.85885891,0.0,1.0
1991-07-10,29.37,29.63,29.0,29.0,117263,1.5248703150036,1.53836933719975,1.50566016803216,1.50566016803216,2258562.1059794,0.0,1.0
1991-07-11,28.5,29.5,28.5,29.25,359050,1.47970050996264,1.53161982610168,1.47970050996264,1.51863999706692,6915537.92885992,0.0,1.0
1991-07-12,29.37,29.37,28.63,28.63,184150,1.5248703150036,1.5248703150036,1.48645002106071,1.48645002106071,3546849.49059896,0.0,1.0
1991-07-15,31.75,31.75,30.75,31.0,627263,1.66936177181855,1.66936177181855,1.61678344829671,1.62992802917717,11930068.4765918,0.403,1.0
1991-07-16,31.63,32.25,31.37,32.0,333013,1.66305237299593,1.69565093357947,1.64938200888025,1.68250635269901,6333655.72908856,0.0,1.0
1991-07-17,31.25,31.75,31.13,31.75,238575,1.64307261005763,1.66936177181855,1.63676321123501,1.66936177181855,4537516.29986608,0.0,1.0
1991-07-18,30.87,31.25,30.37,31.0,501313,1.62309284711933,1.64307261005763,1.59680368535841,1.62992802917717,9534594.60896893,0.0,1.0
1991-07-19,30.75,31.0,29.5,31.0,579813,1.61678344829671,1.62992802917717,1.5510605438944,1.62992802917717,11027605.3164592,0.0,1.0
1991-07-22,31.25,31.25,30.37,30.75,247638,1.64307261005763,1.64307261005763,1.59680368535841,1.61678344829671,4709887.71441365,0.0,1.0
1991-07-23,30.5,31.13,30.5,31.13,182163,1.60363886741624,1.63676321123501,1.60363886741624,1.63676321123501,3464602.6688987,0.0,1.0
1991-07-24,30.37,30.75,30.37,30.5,139238,1.59680368535841,1.61678344829671,1.59680368535841,1.60363886741624,2648201.5909494,0.0,1.0
1991-07-25,30.5,30.5,29.63,30.5,191313,1.60363886741624,1.60363886741624,1.55789572595224,1.60363886741624,3638628.75773356,0.0,1.0
1991-07-26,30.87,31.25,30.37,30.37,148013,1.62309284711933,1.64307261005763,1.59680368535841,1.59680368535841,2815095.46302872,0.0,1.0
1991-07-29,31.75,32.0,30.75,31.0,233013,1.66936177181855,1.68250635269901,1.61678344829671,1.62992802917717,4431731.26094811,0.0,1.0
1991-07-30,31.75,32.0,31.63,31.63,153013,1.66936177181855,1.68250635269901,1.66305237299593,1.66305237299593,2910191.68643575,0.0,1.0
1991-07-31,31.25,31.87,31.25,31.75,100275,1.64307261005763,1.67567117064117,1.64307261005763,1.66936177181855,1907154.76042784,0.0,1.0
1991-08-01,31.37,31.5,31.0,31.0,71875,1.64938200888025,1.65621719093809,1.62992802917717,1.62992802917717,1367008.21147595,0.0,1.0
1991-08-02,31.37,31.75,31.25,31.5,205838,1.64938200888025,1.66936177181855,1.64307261005763,1.65621719093809,3914883.28673094,0.0,1.0
1991-08-05,31.37,31.5,31.13,31.5,137825,1.64938200888025,1.65621719093809,1.63676321123501,1.65621719093809,2621327.39821458,0.0,1.0
1991-08-06,32.25,32.25,31.13,31.37,238488,1.69565093357947,1.69565093357947,1.63676321123501,1.64938200888025,4535861.62557881,0.0,1.0
1991-08-07,32.75,32.87,32.5,32.75,234425,1.72194009534039,1.72824949416302,1.70879551445993,1.72194009534039,4458586.43443827,0.0,1.0
1991-08-08,32.87,33.38,32.5,32.87,169613,1.72824949416302,1.75506443915916,1.70879551445993,1.72824949416302,3225911.14814706,0.0,1.0
1991-08-09,32.75,32.87,32.5,32.63,216888,1.72194009534039,1.72824949416302,1.70879551445993,1.71563069651777,4125045.94046048,0.0,1.0
1991-08-12,35.0,35.25,33.12,34.0,600088,1.84024132326454,1.853385904145,1.74139407504348,1.7876629997427,11413220.5023747,0.0,1.0
1991-08-13,35.75,36.12,35.0,35.0,732450,1.87967506590593,1.89912904560901,1.84024132326454,1.84024132326454,13930645.7668947,0.0,1.0
1991-08-14,35.0,35.75,35.0,35.5,421225,1.84024132326454,1.87967506590593,1.84024132326454,1.86653048502547,8011381.34092464,0.0,1.0
1991-08-15,34.12,35.0,34.12,35.0,226125,1.79397239856532,1.84024132326454,1.79397239856532,1.84024132326454,4300726.7035826,0.0,1.0
1991-08-16,33.38,34.25,32.87,34.25,163388,1.75506443915916,1.80080758062316,1.72824949416302,1.80080758062316,3107516.35000532,0.0,1.0
1991-08-19,32.87,32.87,31.25,31.75,214525,1.72824949416302,1.72824949416302,1.64307261005763,1.66936177181855,4080103.4652783,0.0,1.0
1991-08-20,32.13,33.25,31.63,32.63,257825,1.68934153475685,1.74822925710132,1.66305237299593,1.71563069651777,4903636.75998313,0.0,1.0
1991-08-21,33.5,33.5,32.63,32.63,506413,1.76137383798178,1.76137383798178,1.71563069651777,1.71563069651777,9631592.7568441,0.0,1.0
1991-08-22,33.12,33.75,33.12,33.75,382075,1.74139407504348,1.77451841886224,1.74139407504348,1.77451841886224,7266777.91164762,0.0,1.0
1991-08-23,32.0,32.87,31.87,32.87,404525,1.68250635269901,1.72824949416302,1.67567117064117,1.72824949416302,7693759.95474517,0.0,1.0
1991-08-26,32.0,32.37,31.63,32.25,199238,1.68250635269901,1.70196033240209,1.66305237299593,1.69565093357947,3789356.27183368,0.0,1.0
1991-08-27,31.75,32.13,31.63,32.0,169238,1.66936177181855,1.68934153475685,1.66305237299593,1.68250635269901,3218778.93139154,0.0,1.0
1991-08-28,31.87,31.87,31.5,31.63,140463,1.67567117064117,1.67567117064117,1.65621719093809,1.66305237299593,2671500.16568413,0.0,1.0
1991-08-29,31.87,32.25,31.75,32.0,114238,1.67567117064117,1.69565093357947,1.66936177181855,1.68250635269901,2172720.47391429,0.0,1.0
1991-08-30,31.63,31.87,31.5,31.87,16600,1.66305237299593,1.67567117064117,1.65621719093809,1.67567117064117,315719.461711315,0.0,1.0
1991-09-03,31.37,31.63,31.25,31.5,155000,1.64938200888025,1.66305237299593,1.64307261005763,1.65621719093809,2947982.9256177,0.0,1.0
1991-09-04,30.87,31.63,30.75,31.37,53013,1.62309284711933,1.66305237299593,1.61678344829671,1.64938200888025,1008267.2182953,0.0,1.0
1991-09-05,30.5,31.0,29.75,31.0,136688,1.60363886741624,1.62992802917717,1.56420512477486,1.62992802917717,2599702.51701183,0.0,1.0
1991-09-06,29.87,30.5,29.5,30.37,136500,1.57051452359748,1.60363886741624,1.5510605438944,1.59680368535841,2596126.89901172,0.0,1.0
1991-09-09,30.63,30.63,29.75,29.75,117350,1.61047404947408,1.61047404947408,1.56420512477486,1.56420512477486,2231908.36336283,0.0,1.0
1991-09-10,30.25,30.5,30.0,30.25,283013,1.59049428653578,1.60363886741624,1.57734970565532,1.59049428653578,5382693.49501835,0.0,1.0
1991-09-11,30.5,30.63,30.13,30.25,100838,1.60363886741624,1.61047404947408,1.58418488771316,1.59049428653578,1917862.59518348,0.0,1.0
1991-09-12,30.63,31.0,30.5,30.5,77638,1.61047404947408,1.62992802917717,1.60363886741624,1.60363886741624,1476616.11857489,0.0,1.0
1991-09-13,30.0,31.25,30.0,31.25,85838,1.57734970565532,1.64307261005763,1.57734970565532,1.64307261005763,1632573.92496241,0.0,1.0
1991-09-16,30.0,30.25,29.75,30.25,123575,1.57734970565532,1.59049428653578,1.56420512477486,1.59049428653578,2350303.16150457,0.0,1.0
1991-09-17,30.0,30.0,29.75,29.75,76125,1.57734970565532,1.57734970565532,1.56420512477486,1.56420512477486,1447840.00137192,0.0,1.0
1991-09-18,30.13,30.37,30.0,30.0,356788,1.58418488771316,1.59680368535841,1.57734970565532,1.57734970565532,6785838.27138897,0.0,1.0
1991-09-19,30.63,30.75,30.0,30.13,131875,1.61047404947408,1.61678344829671,1.57734970565532,1.58418488771316,2508162.89236023,0.0,1.0
1991-09-20,30.75,31.13,30.63,30.63,120563,1.61678344829671,1.63676321123501,1.61047404947408,1.61047404947408,2293017.19652417,0.0,1.0
1991-09-23,31.25,31.25,30.75,30.87,117350,1.64307261005763,1.64307261005763,1.61678344829671,1.62309284711933,2231908.36336282,0.0,1.0
1991-09-24,31.25,31.63,30.87,31.37,126225,1.64307261005763,1.66305237299593,1.62309284711933,1.64938200888025,2400704.15991028,0.0,1.0
1991-09-25,31.13,31.5,31.13,31.37,76225,1.63676321123501,1.65621719093809,1.63676321123501,1.64938200888025,1449741.92584006,0.0,1.0
1991-09-26,31.0,31.25,30.87,31.13,63675,1.62992802917717,1.64307261005763,1.62309284711933,1.63676321123501,1211050.40508843,0.0,1.0
1991-09-27,30.87,31.37,30.5,31.25,95650,1.62309284711933,1.64938200888025,1.60363886741624,1.64307261005763,1819190.75377634,0.0,1.0
1991-09-30,30.5,30.87,30.37,30.87,61875,1.60363886741624,1.62309284711933,1.59680368535841,1.62309284711933,1176815.76466191,0.0,1.0
1991-10-01,30.13,30.87,30.0,30.5,186413,1.58418488771316,1.62309284711933,1.57734970565532,1.60363886741624,3545434.45879467,0.0,1.0
1991-10-02,30.0,30.37,30.0,30.13,76875,1.57734970565532,1.59680368535841,1.57734970565532,1.58418488771316,1462104.43488298,0.0,1.0
1991-10-03,29.25,29.87,28.25,29.87,302638,1.53791596301394,1.57051452359748,1.4853376394921,1.57051452359748,5755946.1718909,0.0,1.0
1991-10-04,28.5,29.37,28.5,29.25,177075,1.49848222037256,1.54422536183656,1.49848222037256,1.53791596301394,3367832.7519597,0.0,1.0
1991-10-07,28.63,28.75,28.25,28.37,114800,1.5053174024304,1.51162680125302,1.4853376394921,1.49164703831472,2183409.28942524,0.0,1.0
1991-10-08,28.87,29.0,28.25,28.5,166413,1.51793620007564,1.52477138213348,1.4853376394921,1.49848222037256,3165049.56516657,0.0,1.0
1991-10-09,28.25,29.13,28.25,29.0,81688,1.4853376394921,1.53160656419132,1.4853376394921,1.52477138213348,1553644.05953457,0.0,1.0
1991-10-10,30.75,30.75,28.75,28.75,414813,1.61678344829671,1.61678344829671,1.51162680125302,1.51162680125302,7889429.94402744,0.0,1.0
1991-10-11,31.37,31.5,30.75,31.0,414813,1.67057107325955,1.67749406463742,1.6375537297651,1.65086717472254,7789362.58282635,0.403,1.0
1991-10-14,31.63,32.0,31.13,31.25,391500,1.68441705601529,1.7041209545523,1.65779016610041,1.66418061967998,7351590.8401533,0.0,1.0
1991-10-15,32.0,32.25,31.13,31.63,203675,1.7041209545523,1.71743439950974,1.65779016610041,1.68441705601529,3824611.14781156,0.0,1.0
1991-10-16,31.63,31.87,31.37,31.75,127350,1.68441705601529,1.69719796317443,1.67057107325955,1.69080750959486,2391379.54915332,0.0,1.0
1991-10-17,31.0,31.63,31.0,31.37,173200,1.65086717472254,1.68441705601529,1.65086717472254,1.67057107325955,3252351.29888775,0.0,1.0
1991-10-18,31.37,31.87,31.25,31.25,92450,1.67057107325955,1.69719796317443,1.66418061967998,1.66418061967998,1736027.00682548,0.0,1.0
1991-10-21,32.5,32.63,31.25,31.63,161788,1.73074784446718,1.73767083584505,1.66418061967998,1.68441705601529,3038056.65094948,0.0,1.0
1991-10-22,32.63,32.87,32.37,32.5,238675,1.73767083584505,1.75045174300419,1.72382485308931,1.73074784446718,4481841.49112028,0.0,1.0
1991-10-23,31.63,32.63,31.63,32.63,198863,1.68441705601529,1.73767083584505,1.68441705601529,1.73767083584505,3734251.36461151,0.0,1.0
1991-10-24,31.5,32.0,31.37,31.37,233488,1.67749406463742,1.7041209545523,1.67057107325955,1.67057107325955,4384439.95424193,0.0,1.0
1991-10-25,30.87,31.5,30.75,31.5,192263,1.64394418334467,1.67749406463742,1.6375537297651,1.67749406463742,3610316.4998733,0.0,1.0
1991-10-28,31.63,31.87,30.75,30.75,71688,1.68441705601529,1.69719796317443,1.6375537297651,1.6375537297651,1346157.96717474,0.0,1.0
1991-10-29,32.25,32.25,31.87,32.0,120750,1.71743439950974,1.71743439950974,1.69719796317443,1.7041209545523,2267444.6844151,0.0,1.0
1991-10-30,32.75,32.87,32.5,32.5,193488,1.74406128942462,1.75045174300419,1.73074784446718,1.73074784446718,3633319.5618891,0.0,1.0
1991-10-31,33.0,33.0,32.37,32.63,72725,1.75737473438206,1.75737473438206,1.72382485308931,1.73767083584505,1365630.76334649,0.0,1.0
1991-11-01,32.37,33.0,32.25,32.75,153763,1.72382485308931,1.75737473438206,1.71743439950974,1.74406128942462,2887363.1222337,0.0,1.0
1991-11-04,31.5,32.25,31.37,32.13,153488,1.67749406463742,1.71743439950974,1.67057107325955,1.71104394593017,2882199.16953627,0.0,1.0
1991-11-05,32.0,32.25,31.5,31.63,102350,1.7041209545523,1.71743439950974,1.67749406463742,1.68441705601529,1921929.3039328,0.0,1.0
1991-11-06,32.75,32.75,32.5,32.75,140650,1.74406128942462,1.74406128942462,1.73074784446718,1.74406128942462,2641127.07961063,0.0,1.0
1991-11-07,34.0,34.25,32.75,32.87,213863,1.81062851421182,1.82394195916926,1.74406128942462,1.75045174300419,4015921.51174382,0.0,1.0
1991-11-08,33.88,34.38,33.88,34.0,298113,1.80423806063225,1.83086495054713,1.80423806063225,1.81062851421182,5597968.83813696,0.0,1.0
1991-11-11,33.88,34.0,33.5,33.75,90000,1.80423806063225,1.81062851421182,1.78400162429694,1.79731506925438,1690020.88279386,0.0,1.0
1991-11-12,34.38,34.38,33.88,34.0,142538,1.83086495054713,1.83086495054713,1.80423806063225,1.81062851421182,2676579.96212968,0.0,1.0
1991-11-13,34.12,34.12,33.75,34.0,83300,1.81701896779139,1.81701896779139,1.79731506925438,1.81062851421182,1564208.21707477,0.0,1.0
1991-11-14,33.88,34.0,33.62,34.0,73488,1.80423806063225,1.81062851421182,1.79039207787651,1.81062851421182,1379958.38483061,0.0,1.0
1991-11-15,31.0,33.75,31.0,33.75,153388,1.65086717472254,1.79731506925438,1.65086717472254,1.79731506925438,2880321.36855539,0.0,1.0
1991-11-18,30.75,31.25,30.25,30.75,416500,1.6375537297651,1.66418061967998,1.61092683985022,1.6375537297651,7821041.08537383,0.0,1.0
1991-11-19,30.0,30.63,29.5,30.63,196688,1.59761339489278,1.63116327618553,1.5709865049779,1.63116327618553,3693409.19327733,0.0,1.0
1991-11-20,30.37,30.37,29.63,30.0,118863,1.61731729342979,1.61731729342979,1.57790949635577,1.59761339489278,2232010.57990586,0.0,1.0
1991-11-21,30.37,30.5,30.0,30.37,81788,1.61731729342979,1.62424028480766,1.59761339489278,1.61731729342979,1535815.86624383,0.0,1.0
1991-11-22,29.87,30.37,29.63,30.25,62538,1.59069040351491,1.61731729342979,1.57790949635577,1.61092683985022,1174339.17742403,0.0,1.0
1991-11-25,29.25,29.63,29.0,29.63,87825,1.55767306002046,1.57790949635577,1.54435961506302,1.57790949635577,1649178.71145968,0.0,1.0
1991-11-26,29.13,29.37,28.87,29.25,103388,1.55128260644089,1.56406351360003,1.53743662368515,1.55767306002046,1941420.87811436,0.0,1.0
1991-11-27,28.87,29.13,28.75,29.0,23200,1.53743662368515,1.55128260644089,1.53104617010558,1.54435961506302,435649.827564641,0.0,1.0
1991-11-29,28.25,28.75,28.25,28.63,28013,1.5044192801907,1.53104617010558,1.5044192801907,1.52465571652601,526028.388774495,0.0,1.0
1991-12-02,30.25,30.25,27.37,28.25,285000,1.61092683985022,1.61092683985022,1.45755595394051,1.5044192801907,5351732.79551391,0.0,1.0
1991-12-03,28.75,29.63,28.63,29.5,101688,1.53104617010558,1.57790949635577,1.52465571652601,1.5709865049779,1909498.26143936,0.0,1.0
1991-12-04,28.0,28.87,27.87,28.87,171788,1.49110583523326,1.53743662368515,1.48418284385539,1.53743662368515,3225836.7490377,0.0,1.0
1991-12-05,26.75,28.0,26.75,28.0,255750,1.42453861044606,1.49110583523326,1.42453861044606,1.49110583523326,4802476.00860591,0.0,1.0
1991-12-06,26.87,27.0,25.75,26.5,304613,1.43092906402564,1.4378520554035,1.3712848306163,1.41122516548862,5720025.90189428,0.0,1.0
1991-12-09,26.5,27.37,26.37,27.25,176788,1.41122516548862,1.45755595394051,1.40430217411076,1.45116550036094,3319726.7980818,0.0,1.0
1991-12-10,26.63,26.87,26.13,26.13,145463,1.41814815686649,1.43092906402564,1.39152126695161,1.39152126695161,2731505.64082049,0.0,1.0
1991-12-11,25.87,26.63,25.87,26.63,256975,1.37767528419588,1.41814815686649,1.37767528419588,1.41814815686649,4825479.07062169,0.0,1.0
1991-12-12,27.5,27.5,26.0,26.0,330000,1.46447894531838,1.46447894531838,1.38459827557374,1.38459827557374,6196743.23691085,0.0,1.0
1991-12-13,27.37,27.87,27.25,27.25,179525,1.45755595394051,1.48418284385539,1.45116550036094,1.45116550036094,3371122.21092855,0.0,1.0
1991-12-16,27.25,28.37,27.13,27.5,210000,1.45116550036094,1.51080973377027,1.44477504678137,1.46447894531838,3943382.05985236,0.0,1.0
1991-12-17,26.5,27.37,26.5,27.37,99900,1.41122516548862,1.45755595394051,1.41122516548862,1.45755595394051,1875923.17990119,0.0,1.0
1991-12-18,26.87,26.87,26.13,26.63,93575,1.43092906402564,1.43092906402564,1.39152126695161,1.41814815686649,1757152.26786039,0.0,1.0
1991-12-19,26.25,26.63,26.0,26.25,161038,1.39791172053118,1.41814815686649,1.38459827557374,1.39791172053118,3023973.14359288,0.0,1.0
1991-12-20,27.87,27.87,26.75,27.5,275188,1.48418284385539,1.48418284385539,1.42453861044606,1.46447894531838,5167482.96326977,0.0,1.0
1991-12-23,29.0,29.37,27.63,27.87,261600,1.54435961506302,1.56406351360003,1.47140193669625,1.48418284385539,4912327.3659875,0.0,1.0
1991-12-24,31.0,31.13,29.37,29.37,248963,1.65086717472254,1.65779016610041,1.56406351360003,1.56406351360003,4675029.65603343,0.0,1.0
1991-12-26,32.87,33.0,30.75,30.75,146038,1.75045174300419,1.75737473438206,1.6375537297651,1.6375537297651,2742302.99646056,0.0,1.0
1991-12-27,32.25,33.12,32.0,33.12,97163,1.71743439950974,1.76376518796163,1.7041209545523,1.76376518796163,1824527.76705445,0.0,1.0
1991-12-30,31.63,32.25,31.5,32.0,232638,1.68441705601529,1.71743439950974,1.67749406463742,1.7041209545523,4368478.64590443,0.0,1.0
1991-12-31,30.87,31.63,30.25,31.5,384713,1.64394418334467,1.68441705601529,1.61092683985022,1.67749406463742,7224144.48758085,0.0,1.0
1992-01-02,31.37,31.37,30.0,30.5,150750,1.67057107325955,1.67057107325955,1.59761339489278,1.62424028480766,2830784.97867972,0.0,1.0
1992-01-03,31.25,31.37,31.13,31.25,106225,1.66418061967998,1.67057107325955,1.65779016610041,1.66418061967998,1994694.09194198,0.0,1.0
1992-01-06,32.0,32.25,31.25,31.25,565188,1.7041209545523,1.71743439950974,1.66418061967998,1.66418061967998,10613105.8078278,0.0,1.0
1992-01-07,31.87,32.13,31.25,31.5,243300,1.69719796317443,1.71104394593017,1.66418061967998,1.67749406463742,4568689.78648608,0.0,1.0
1992-01-08,32.13,32.5,31.5,31.63,140375,1.71104394593017,1.73074784446718,1.67749406463742,1.68441705601529,2635963.12691321,0.0,1.0
1992-01-09,32.25,32.37,31.87,32.25,196600,1.71743439950974,1.72382485308931,1.69719796317443,1.71743439950974,3691756.72841415,0.0,1.0
1992-01-10,32.0,32.25,31.87,32.0,85188,1.7041209545523,1.71743439950974,1.69719796317443,1.7041209545523,1599661.09959382,0.0,1.0
1992-01-13,32.13,32.25,31.25,31.87,141038,1.71104394593017,1.71743439950974,1.66418061967998,1.69719796317443,2648412.94741645,0.0,1.0
1992-01-14,33.62,33.62,30.37,32.0,276413,1.79039207787651,1.79039207787651,1.61731729342979,1.7041209545523,5190486.02528556,0.0,1.0
1992-01-15,36.62,37.12,35.5,35.5,1104238,1.95015341736579,1.97678030728067,1.89050918395646,1.89050918395646,20735391.9952725,0.0,1.0
1992-01-16,37.62,37.88,36.38,36.62,550088,2.00340719719555,2.01725317995129,1.93737251020665,1.95015341736579,10329557.8597146,0.0,1.0
1992-01-17,36.38,37.25,35.88,37.0,535000,1.95883378347804,2.00567780193944,1.93191193378758,1.99221687709421,9936167.20528559,0.403,1.0
1992-01-20,35.88,36.12,35.62,36.12,168863,1.93191193378758,1.944834421639,1.91791257194854,1.944834421639,3136170.09866568,0.0,1.0
1992-01-21,35.88,36.0,35.62,35.88,270563,1.93191193378758,1.93837317771329,1.91791257194854,1.93191193378758,5024970.48142744,0.0,1.0
1992-01-22,35.88,36.0,35.62,35.62,110188,1.93191193378758,1.93837317771329,1.91791257194854,1.91791257194854,2046441.85423553,0.0,1.0
1992-01-23,36.25,37.12,35.75,35.75,191125,1.95183410255852,1.99867812101992,1.92491225286806,1.92491225286806,3549626.08805647,0.0,1.0
1992-01-24,36.75,36.75,35.88,36.5,128388,1.97875595224898,1.97875595224898,1.93191193378758,1.96529502740375,2384457.26196674,0.0,1.0
1992-01-27,36.88,37.25,36.62,36.75,172263,1.9857556331685,2.00567780193944,1.97175627132946,1.97875595224898,3199315.83417591,0.0,1.0
1992-01-28,38.5,38.5,37.0,37.12,415275,2.0729824261656,2.0729824261656,1.99221687709421,1.99867812101992,7712601.56294388,0.0,1.0
1992-01-29,37.75,38.88,37.75,38.88,576975,2.03259965162991,2.09344303193035,2.03259965162991,2.09344303193035,10715738.4547096,0.0,1.0
1992-01-30,37.12,37.75,36.88,37.62,236125,1.99867812101992,2.03259965162991,1.9857556331685,2.02559997071039,4385378.46980947,0.0,1.0
1992-01-31,36.38,37.12,36.25,37.0,89238,1.95883378347804,1.99867812101992,1.95183410255852,1.99221687709421,1657352.68984164,0.0,1.0
1992-02-03,36.75,36.88,35.5,36.12,110275,1.97875595224898,1.9857556331685,1.91145132802283,1.944834421639,2048057.64217359,0.0,1.0
1992-02-04,37.75,37.88,36.88,36.88,224525,2.03259965162991,2.03959933254943,1.9857556331685,1.9857556331685,4169940.07806868,0.0,1.0
1992-02-05,37.5,38.0,37.38,37.88,186788,2.01913872678468,2.04606057647514,2.01267748285896,2.03959933254943,3469078.13073062,0.0,1.0
1992-02-06,37.12,37.5,36.38,37.25,173388,1.99867812101992,2.01913872678468,1.95883378347804,2.00567780193944,3220209.64371974,0.0,1.0
1992-02-07,36.88,37.38,36.5,37.38,192725,1.9857556331685,2.01267748285896,1.96529502740375,2.01267748285896,3579341.72829658,0.0,1.0
1992-02-10,37.88,38.25,36.88,37.12,133488,2.03959933254943,2.05952150132037,1.9857556331685,1.99867812101992,2479175.86523208,0.0,1.0
1992-02-11,37.75,38.25,37.75,37.88,126788,2.03259965162991,2.05952150132037,2.03259965162991,2.03959933254943,2354741.62172663,0.0,1.0
1992-02-12,38.25,38.38,37.38,37.38,192075,2.05952150132037,2.06652118223989,2.01267748285896,2.01267748285896,3567269.74944903,0.0,1.0
1992-02-13,38.38,38.5,38.0,38.0,282825,2.06652118223989,2.0729824261656,2.04606057647514,2.04606057647514,5252703.71931756,0.0,1.0
1992-02-14,38.62,38.88,38.12,38.62,171500,2.07944367009131,2.09344303193035,2.05252182040085,2.07944367009131,3185145.18823641,0.0,1.0
1992-02-18,39.62,40.0,38.88,38.88,345938,2.13328736947224,2.15374797523699,2.09344303193035,2.09344303193035,6424855.7208637,0.0,1.0
1992-02-19,40.0,40.38,38.75,39.38,307638,2.15374797523699,2.17420858100174,2.08644335101083,2.12036488162081,5713537.58261616,0.0,1.0
1992-02-20,40.38,40.38,39.75,39.75,181688,2.17420858100174,2.17420858100174,2.14028705039176,2.14028705039176,3374359.52746529,0.0,1.0
1992-02-21,39.5,40.12,39.25,40.12,236313,2.12682612554653,2.1602092191627,2.11336520070129,2.1602092191627,4388870.05753766,0.0,1.0
1992-02-24,39.5,39.75,39.12,39.38,152075,2.12682612554653,2.14028705039176,2.10636551978177,2.12036488162081,2824378.74344636,0.0,1.0
1992-02-25,40.25,40.62,39.88,39.88,370088,2.16720890008222,2.18713106885316,2.14728673131128,2.14728673131128,6873376.16573782,0.0,1.0
1992-02-26,40.75,41.25,40.12,40.12,225938,2.19413074977268,2.22105259946314,2.1602092191627,2.1602092191627,4196182.70285573,0.0,1.0
1992-02-27,40.62,41.25,40.38,40.62,219338,2.18713106885316,2.22105259946314,2.17420858100174,2.18713106885316,4073605.68686529,0.0,1.0
1992-02-28,40.38,40.88,40.25,40.62,124050,2.17420858100174,2.2011304306922,2.16720890008222,2.18713106885316,2303890.73236575,0.0,1.0
1992-03-02,40.12,40.62,40.0,40.12,138575,2.1602092191627,2.18713106885316,2.15374797523699,2.1602092191627,2573653.02892047,0.0,1.0
1992-03-03,40.12,40.25,39.62,40.12,268300,2.1602092191627,2.16720890008222,2.13328736947224,2.1602092191627,4982941.42276285,0.0,1.0
1992-03-04,39.62,40.12,39.5,40.0,223963,2.13328736947224,2.1602092191627,2.12682612554653,2.15374797523699,4159502.45943434,0.0,1.0
1992-03-05,39.25,40.0,39.0,39.38,237925,2.11336520070129,2.15374797523699,2.09990427585606,2.12036488162081,4418808.56507959,0.0,1.0
1992-03-06,38.62,39.25,38.62,39.12,144900,2.07944367009131,2.11336520070129,2.07944367009131,2.10636551978177,2691122.66924464,0.0,1.0
1992-03-09,38.62,38.88,38.62,38.75,209150,2.07944367009131,2.09344303193035,2.07944367009131,2.08644335101083,3884391.34763642,0.0,1.0
1992-03-10,38.88,39.12,38.38,38.5,247825,2.09344303193035,2.10636551978177,2.06652118223989,2.0729824261656,4602674.08906524,0.0,1.0
1992-03-11,38.25,38.75,38.0,38.62,112450,2.05952150132037,2.08644335101083,2.04606057647514,2.07944367009131,2088452.34062498,0.0,1.0
1992-03-12,37.5,38.25,37.12,38.25,423863,2.01913872678468,2.05952150132037,1.99867812101992,2.05952150132037,7872100.26193263,0.0,1.0
1992-03-13,37.75,38.25,37.25,37.25,307075,2.03259965162991,2.05952150132037,2.00567780193944,2.00567780193944,5703081.39170667,0.0,1.0
1992-03-16,37.62,38.0,37.25,37.88,105000,2.02559997071039,2.04606057647514,2.00567780193944,2.03959933254943,1950088.89075698,0.0,1.0
1992-03-17,38.5,38.5,37.75,37.88,153013,2.0729824261656,2.0729824261656,2.03259965162991,2.03959933254943,2841799.53753713,0.0,1.0
1992-03-18,38.62,38.75,38.38,38.62,307263,2.07944367009131,2.08644335101083,2.06652118223989,2.07944367009131,5706572.97943489,0.0,1.0
1992-03-19,38.75,39.0,38.62,38.62,105275,2.08644335101083,2.09990427585606,2.07944367009131,2.07944367009131,1955196.26642326,0.0,1.0
1992-03-20,38.75,39.12,38.62,39.0,118675,2.08644335101083,2.10636551978177,2.07944367009131,2.09990427585606,2204064.75343415,0.0,1.0
1992-03-23,38.12,38.88,38.12,38.88,29613,2.05252182040085,2.09344303193035,2.05252182040085,2.09344303193035,549980.78401892,0.0,1.0
1992-03-24,38.0,38.38,37.62,38.38,172263,2.04606057647514,2.06652118223989,2.02559997071039,2.06652118223989,3199315.83417591,0.0,1.0
1992-03-25,38.38,38.38,37.75,37.75,139050,2.06652118223989,2.06652118223989,2.03259965162991,2.03259965162991,2582474.85961675,0.0,1.0
1992-03-26,38.75,39.5,38.38,38.38,172350,2.08644335101083,2.12682612554653,2.06652118223989,2.06652118223989,3200931.62211397,0.0,1.0
1992-03-27,39.5,39.75,38.88,38.88,277825,2.12682612554653,2.14028705039176,2.09344303193035,2.09344303193035,5159842.34356722,0.0,1.0
1992-03-30,39.62,39.75,39.25,39.38,190000,2.13328736947224,2.14028705039176,2.11336520070129,2.12036488162081,3528732.27851263,0.0,1.0
1992-03-31,41.62,41.62,39.5,39.88,606888,2.24097476823409,2.24097476823409,2.12682612554653,2.14728673131128,11271290.9212736,0.0,1.0
1992-04-01,40.0,41.0,40.0,40.75,371225,2.15374797523699,2.20759167461791,2.15374797523699,2.19413074977268,6894492.84258344,0.0,1.0
1992-04-02,39.88,40.12,39.75,40.0,169525,2.14728673131128,2.1602092191627,2.14028705039176,2.15374797523699,3148464.94481502,0.0,1.0
1992-04-03,38.88,39.62,38.5,39.5,166875,2.09344303193035,2.13328736947224,2.0729824261656,2.12682612554653,3099248.41566735,0.0,1.0
1992-04-06,39.25,39.25,38.38,39.0,131038,2.11336520070129,2.11336520070129,2.06652118223989,2.09990427585606,2433673.79111442,0.0,1.0
1992-04-07,38.62,39.38,38.5,39.38,111875,2.07944367009131,2.12036488162081,2.0729824261656,2.12036488162081,2077773.28241369,0.0,1.0
1992-04-08,37.75,38.12,36.38,38.12,315275,2.03259965162991,2.05252182040085,1.95883378347804,2.05252182040085,5855374.04793722,0.0,1.0
1992-04-09,40.12,40.12,37.88,37.88,284050,2.1602092191627,2.1602092191627,2.03959933254943,2.03959933254943,5275454.75637639,0.0,1.0
1992-04-10,40.0,41.0,39.88,41.0,155563,2.15374797523699,2.20759167461791,2.14728673131128,2.20759167461791,2889158.8391698,0.0,1.0
1992-04-13,39.5,39.75,38.88,39.75,163200,2.12682612554653,2.14028705039176,2.09344303193035,2.14028705039176,3030995.30449085,0.0,1.0
1992-04-14,40.25,40.5,39.5,39.62,271038,2.16720890008222,2.18066982492745,2.12682612554653,2.13328736947224,5033792.31212373,0.0,1.0
1992-04-15,40.75,41.5,40.62,41.25,557350,2.19413074977268,2.23451352430837,2.18713106885316,2.22105259946314,10351257.5548896,0.0,1.0
1992-04-16,41.0,41.25,40.38,41.25,281975,2.20759167461791,2.22105259946314,2.17420858100174,2.22105259946314,5236917.28544001,0.0,1.0
1992-04-20,40.12,40.38,39.62,40.25,150275,2.18190823001321,2.19604821355766,2.15471595396619,2.18897822178544,2763192.74892854,0.403,1.0
1992-04-21,41.0,41.0,39.88,40.0,257538,2.22976663585597,2.22976663585597,2.16885593751064,2.17538208376193,4735499.14605595,0.0,1.0
1992-04-22,41.88,42.5,41.12,41.5,745938,2.27762504169874,2.31134346399705,2.23629278210726,2.256958911903,13715990.5024139,0.0,1.0
1992-04-23,41.88,41.88,41.0,41.75,220838,2.27762504169874,2.27762504169874,2.22976663585597,2.27055504992651,4060675.16411831,0.0,1.0
1992-04-24,41.25,41.88,41.25,41.88,106975,2.24336277387949,2.27762504169874,2.24336277387949,2.27762504169874,1967010.77568877,0.0,1.0
1992-04-27,40.0,41.38,40.0,40.75,198113,2.17538208376193,2.25043276565171,2.17538208376193,2.21617049783246,3642817.53497573,0.0,1.0
1992-04-28,39.75,40.25,38.5,40.25,165838,2.16178594573841,2.18897822178544,2.09380525562085,2.18897822178544,3049358.56993386,0.0,1.0
1992-04-29,40.38,40.5,39.62,40.0,140275,2.19604821355766,2.20257435980895,2.15471595396619,2.17538208376193,2579317.00453137,0.0,1.0
1992-04-30,39.75,40.38,39.75,40.38,119238,2.16178594573841,2.19604821355766,2.16178594573841,2.19604821355766,2192497.60104303,0.0,1.0
1992-05-01,40.12,40.38,39.75,40.25,143863,2.18190823001321,2.19604821355766,2.16178594573841,2.18897822178544,2645291.62162107,0.0,1.0
1992-05-04,41.25,41.25,40.25,40.25,156600,2.24336277387949,2.24336277387949,2.18897822178544,2.18897822178544,2879494.15725974,0.0,1.0
1992-05-05,41.25,41.38,40.88,41.25,255088,2.24336277387949,2.25043276565171,2.22324048960469,2.24336277387949,4690449.58867863,0.0,1.0
1992-05-06,42.0,42.25,41.25,41.25,215463,2.28415118795002,2.29774732597353,2.24336277387949,2.24336277387949,3961841.95150484,0.0,1.0
1992-05-07,42.13,42.5,41.88,42.0,163300,2.29122117972225,2.31134346399705,2.27762504169874,2.28415118795002,3002690.90600585,0.0,1.0
1992-05-08,42.63,42.87,41.75,42.25,404525,2.31841345576927,2.33146574827184,2.27055504992651,2.29774732597353,7438233.5502267,0.0,1.0
1992-05-11,43.37,43.75,42.87,43.13,293863,2.35865802431887,2.37932415411461,2.33146574827184,2.3456057318163,5403427.78757867,0.0,1.0
1992-05-12,43.13,43.63,43.0,43.63,196600,2.3456057318163,2.37279800786332,2.33853574004407,2.37279800786332,3614997.13484844,0.0,1.0
1992-05-13,43.0,43.13,42.75,43.13,409338,2.33853574004407,2.3456057318163,2.32493960202056,2.3456057318163,7526732.94600505,0.0,1.0
1992-05-14,42.25,43.13,42.0,43.13,122538,2.29774732597353,2.3456057318163,2.28415118795002,2.3456057318163,2253176.5966941,0.0,1.0
1992-05-15,41.5,42.0,41.25,41.5,222163,2.256958911903,2.28415118795002,2.24336277387949,2.256958911903,4085038.70025094,0.0,1.0
1992-05-18,42.5,42.75,41.62,41.62,161500,2.31134346399705,2.32493960202056,2.26348505815428,2.26348505815428,2969593.27201436,0.0,1.0
1992-05-19,42.63,42.63,42.25,42.63,11313,2.31841345576927,2.31841345576927,2.29774732597353,2.31841345576927,208018.629636523,0.0,1.0
1992-05-20,41.88,41.88,41.0,41.25,382163,2.27762504169874,2.27762504169874,2.22976663585597,2.24336277387949,7027050.61060572,0.0,1.0
1992-05-21,42.63,42.63,41.88,42.25,266788,2.31841345576927,2.31841345576927,2.27762504169874,2.29774732597353,4905584.20962334,0.0,1.0
1992-05-22,42.63,43.25,42.25,42.87,191888,2.31841345576927,2.35213187806758,2.29774732597353,2.33146574827184,3528354.8840885,0.0,1.0
1992-05-26,41.12,42.38,41.12,42.38,174238,2.23629278210726,2.30481731774576,2.23629278210726,2.30481731774576,3203814.19522748,0.0,1.0
1992-05-27,41.0,41.0,40.75,40.88,91688,2.22976663585597,2.22976663585597,2.21617049783246,2.22324048960469,1685919.92522881,0.0,1.0
1992-05-28,42.0,42.0,41.0,41.25,234713,2.28415118795002,2.28415118795002,2.22976663585597,2.24336277387949,4315802.7594694,0.0,1.0
1992-05-29,42.0,42.25,41.62,41.75,284238,2.28415118795002,2.29774732597353,2.26348505815428,2.27055504992651,5226447.3835964,0.0,1.0
1992-06-01,42.63,42.75,41.88,42.0,236788,2.31841345576927,2.32493960202056,2.27762504169874,2.28415118795002,4353956.97643181,0.0,1.0
1992-06-02,43.0,43.0,42.5,42.63,83763,2.33853574004407,2.33853574004407,2.31134346399705,2.31841345576927,1540198.39779405,0.0,1.0
1992-06-03,42.63,43.0,42.38,43.0,191225,2.31841345576927,2.33853574004407,2.30481731774576,2.33853574004407,3516163.92223497,0.0,1.0
1992-06-04,42.25,42.75,42.13,42.63,51788,2.29774732597353,2.32493960202056,2.29122117972225,2.31841345576927,952255.705084087,0.0,1.0
1992-06-05,42.38,42.5,42.25,42.25,81975,2.30481731774576,2.31134346399705,2.29774732597353,2.29774732597353,1507321.41469584,0.0,1.0
1992-06-08,42.0,42.38,41.75,42.38,110375,2.28415118795002,2.30481731774576,2.27055504992651,2.30481731774576,2029528.52878381,0.0,1.0
1992-06-09,41.0,42.13,41.0,42.13,226413,2.22976663585597,2.29122117972225,2.22976663585597,2.29122117972225,4163185.89161975,0.0,1.0
1992-06-10,40.75,41.38,40.62,41.25,81225,2.21617049783246,2.25043276565171,2.20910050606023,2.24336277387949,1493530.73386605,0.0,1.0
1992-06-11,41.0,41.0,40.25,40.88,65838,2.22976663585597,2.22976663585597,2.18897822178544,2.22324048960469,1210601.12596212,0.0,1.0
1992-06-12,41.0,41.12,40.75,40.88,30750,2.22976663585597,2.23629278210726,2.21617049783246,2.22324048960469,565417.914021312,0.0,1.0
1992-06-15,39.62,41.0,38.62,41.0,182350,2.15471595396619,2.22976663585597,2.10033140187214,2.22976663585597,3352974.19908247,0.0,1.0
1992-06-16,40.0,40.62,39.88,40.0,198763,2.17538208376193,2.20910050606023,2.16885593751064,2.17538208376193,3654769.45836155,0.0,1.0
1992-06-17,39.0,39.88,38.38,39.75,98863,2.12099753166788,2.16885593751064,2.08727910936957,2.16178594573841,1817850.77183378,0.0,1.0
1992-06-18,38.75,39.12,38.75,39.0,103200,2.10740139364436,2.12752367791916,2.10740139364436,2.12099753166788,1897597.68217884,0.0,1.0
1992-06-19,38.88,39.12,38.75,39.0,62538,2.11447138541659,2.12752367791916,2.10740139364436,2.12099753166788,1149922.13031105,0.0,1.0
1992-06-22,37.75,38.62,37.38,38.62,114338,2.05301684155032,2.10033140187214,2.03289455727552,2.10033140187214,2102398.48628841,0.0,1.0
1992-06-23,37.62,38.0,37.12,37.88,214425,2.04594684977809,2.06661297957383,2.01875457373107,2.06008683332254,3942755.64923641,0.0,1.0
1992-06-24,37.75,37.88,37.25,37.5,271413,2.05301684155032,2.06008683332254,2.02582456550329,2.03942070352681,4990626.74140702,0.0,1.0
1992-06-25,38.12,38.38,37.88,38.0,3351900,2.07313912582511,2.08727910936957,2.06008683332254,2.06661297957383,61633310.764489,0.0,1.0
1992-06-26,39.12,39.62,38.12,38.12,953588,2.12752367791916,2.15471595396619,2.07313912582511,2.07313912582511,17534170.3348213,0.0,1.0
1992-06-29,40.0,40.12,39.5,39.62,609050,2.17538208376193,2.18190823001321,2.1481898077149,2.15471595396619,11198952.2125099,0.0,1.0
1992-06-30,40.38,40.5,39.88,40.0,551313,2.19604821355766,2.20257435980895,2.16885593751064,2.17538208376193,10137308.8270839,0.0,1.0
1992-07-01,41.75,41.75,40.0,40.0,424425,2.27055504992651,2.27055504992651,2.17538208376193,2.17538208376193,7804146.28157707,0.0,1.0
1992-07-02,42.0,42.5,41.38,42.0,371600,2.28415118795002,2.31134346399705,2.25043276565171,2.28415118795002,6832822.661799,0.0,1.0
1992-07-06,41.62,41.62,41.12,41.38,551413,2.26348505815428,2.26348505815428,2.23629278210726,2.25043276565171,10139147.5845279,0.0,1.0
1992-07-07,41.12,42.0,41.0,41.75,309050,2.23629278210726,2.28415118795002,2.22976663585597,2.27055504992651,5682679.88059467,0.0,1.0
1992-07-08,40.62,41.0,40.12,40.88,292538,2.20910050606023,2.22976663585597,2.18190823001321,2.22324048960469,5379064.25144607,0.0,1.0
1992-07-09,41.5,41.62,40.75,40.75,324613,2.256958911903,2.26348505815428,2.21617049783246,2.21617049783246,5968845.70159998,0.0,1.0
1992-07-10,42.0,42.0,41.5,41.5,361500,2.28415118795002,2.28415118795002,2.256958911903,2.256958911903,6647108.15995785,0.0,1.0
1992-07-13,41.25,42.38,40.88,42.0,192450,2.24336277387949,2.30481731774576,2.22324048960469,2.28415118795002,3538688.70092361,0.0,1.0
1992-07-14,41.38,41.62,41.12,41.12,86875,2.25043276565171,2.26348505815428,2.23629278210726,2.23629278210726,1597420.52945045,0.0,1.0
1992-07-15,39.88,41.5,39.75,41.5,362163,2.16885593751064,2.256958911903,2.16178594573841,2.256958911903,6659299.12181138,0.0,1.0
1992-07-16,40.0,40.12,38.75,39.88,759425,2.17538208376193,2.18190823001321,2.10740139364436,2.16885593751064,13963983.7188824,0.0,1.0
1992-07-17,41.0,41.0,39.75,40.0,278488,2.22976663585597,2.22976663585597,2.16178594573841,2.17538208376193,5120718.83056803,0.0,1.0
1992-07-20,41.25,41.5,39.88,40.12,204525,2.26527974837339,2.27900871654535,2.19004500279105,2.20322481223613,3724333.05690303,0.403,1.0
1992-07-21,41.38,41.62,41.12,41.5,230000,2.27241881182281,2.28559862126789,2.25814068492397,2.27900871654535,4188224.43753916,0.0,1.0
1992-07-22,42.0,42.13,41.25,41.25,298200,2.30646665288927,2.31360571633869,2.26527974837339,2.26527974837339,5430124.03162686,0.0,1.0
1992-07-23,41.88,42.13,41.75,42.0,70463,2.29987674816673,2.31360571633869,2.29273768471731,2.30646665288927,1283108.08061879,0.0,1.0
1992-07-24,41.62,41.75,41.5,41.62,32825,2.28559862126789,2.29273768471731,2.27900871654535,2.28559862126789,597732.465922709,0.0,1.0
1992-07-27,41.5,41.62,41.5,41.5,27538,2.27900871654535,2.28559862126789,2.27900871654535,2.27900871654535,501457.932873711,0.0,1.0
1992-07-28,41.25,41.38,41.0,41.25,110750,2.26527974837339,2.27241881182281,2.25155078020143,2.26527974837339,2016721.11503245,0.0,1.0
1992-07-29,41.38,41.62,41.25,41.5,125750,2.27241881182281,2.28559862126789,2.26527974837339,2.27900871654535,2289866.18704587,0.0,1.0
1992-07-30,41.12,41.38,40.5,41.38,177538,2.25814068492397,2.27241881182281,2.22409284385751,2.27241881182281,3232908.65300795,0.0,1.0
1992-07-31,41.12,41.5,41.12,41.38,203488,2.25814068492397,2.27900871654535,2.25814068492397,2.27241881182281,3705449.62759117,0.0,1.0
1992-08-03,41.25,41.38,41.0,41.0,115000,2.26527974837339,2.27241881182281,2.25155078020143,2.25155078020143,2094112.21876958,0.0,1.0
1992-08-04,41.75,41.88,41.25,41.25,266788,2.29273768471731,2.29987674816673,2.26527974837339,2.26527974837339,4858121.83148782,0.0,1.0
1992-08-05,42.63,42.63,41.38,41.88,172638,2.34106365268261,2.34106365268261,2.27241881182281,2.29987674816673,3143681.2628169,0.0,1.0
1992-08-06,42.87,43.0,42.5,42.5,181038,2.35424346212769,2.36138252557711,2.33392458923319,2.33392458923319,3296642.50314441,0.0,1.0
1992-08-07,43.0,43.13,42.63,42.63,106600,2.36138252557711,2.36852158902653,2.34106365268261,2.34106365268261,1941150.97844206,0.0,1.0
1992-08-10,42.75,43.0,42.63,42.87,145188,2.34765355740515,2.36138252557711,2.34106365268261,2.35424346212769,2643825.78103233,0.0,1.0
1992-08-11,43.13,43.37,42.63,42.75,95375,2.36852158902653,2.38170139847161,2.34106365268261,2.34765355740515,1736747.41621868,0.0,1.0
1992-08-12,43.0,43.87,42.75,43.25,259613,2.36138252557711,2.40915933481553,2.34765355740515,2.37511149374907,4727467.43870806,0.0,1.0
1992-08-13,42.75,43.0,42.5,43.0,180375,2.34765355740515,2.36138252557711,2.33392458923319,2.36138252557711,3284569.49096142,0.0,1.0
1992-08-14,42.75,43.0,42.0,42.63,111125,2.34765355740515,2.36138252557711,2.30646665288927,2.34106365268261,2023549.74183278,0.0,1.0
1992-08-17,43.25,43.37,42.63,42.87,182075,2.37511149374907,2.38170139847161,2.34106365268261,2.35424346212769,3315525.93245627,0.0,1.0
1992-08-18,43.0,43.13,42.87,43.0,106038,2.36138252557711,2.36852158902653,2.35424346212769,2.36138252557711,1930917.14307729,0.0,1.0
1992-08-19,41.75,43.25,41.62,43.0,431688,2.29273768471731,2.37511149374907,2.28559862126789,2.36138252557711,7860896.65648872,0.0,1.0
1992-08-20,42.0,42.5,41.88,42.13,394813,2.30646665288927,2.33392458923319,2.29987674816673,2.31360571633869,7189415.02112239,0.0,1.0
1992-08-21,40.88,42.0,40.88,41.75,150838,2.24496087547889,2.30646665288927,2.24496087547889,2.29273768471731,2746710.42482405,0.0,1.0
1992-08-24,40.0,40.5,39.88,40.5,203763,2.19663490751359,2.22409284385751,2.19004500279105,2.22409284385751,3710457.28724475,0.0,1.0
1992-08-25,39.75,40.12,39.62,39.88,193300,2.18290593934163,2.20322481223613,2.17576687589221,2.19004500279105,3519929.49467965,0.0,1.0
1992-08-26,40.0,40.12,39.62,39.62,192163,2.19663490751359,2.20322481223613,2.17576687589221,2.17576687589221,3499225.09822104,0.0,1.0
1992-08-27,42.0,42.5,40.5,40.5,361975,2.30646665288927,2.33392458923319,2.22409284385751,2.22409284385751,6591445.8294706,0.0,1.0
1992-08-28,42.13,42.5,41.75,41.75,97638,2.31360571633869,2.33392458923319,2.29273768471731,2.29273768471731,1777955.90274978,0.0,1.0
1992-08-31,42.13,42.5,41.75,42.25,122725,2.31360571633869,2.33392458923319,2.29273768471731,2.32019562106123,2234781.93085649,0.0,1.0
1992-09-01,41.75,42.87,41.75,42.25,208763,2.29273768471731,2.35424346212769,2.29273768471731,2.32019562106123,3801505.64458256,0.0,1.0
1992-09-02,42.38,42.38,41.5,41.75,104900,2.32733468451065,2.32733468451065,2.27900871654535,2.29273768471731,1910194.53694721,0.0,1.0
1992-09-03,42.38,42.75,42.25,42.5,139900,2.32733468451065,2.34765355740515,2.32019562106123,2.33392458923319,2547533.03831186,0.0,1.0
1992-09-04,42.0,42.38,42.0,42.38,55463,2.30646665288927,2.32733468451065,2.30646665288927,2.32733468451065,1009963.00860537,0.0,1.0
1992-09-08,41.0,42.38,41.0,42.0,123763,2.25155078020143,2.32733468451065,2.25155078020143,2.30646665288927,2253683.56983982,0.0,1.0
1992-09-09,40.88,41.12,40.62,41.0,83863,2.24496087547889,2.25814068492397,2.23068274858005,2.25155078020143,1527117.67828412,0.0,1.0
1992-09-10,41.5,41.5,40.75,41.12,79050,2.27900871654535,2.27900871654535,2.23782181202947,2.25814068492397,1439474.52951074,0.0,1.0
1992-09-11,41.75,42.0,41.5,41.62,180000,2.29273768471731,2.30646665288927,2.27900871654535,2.28559862126789,3277740.86416108,0.0,1.0
1992-09-14,43.0,43.0,42.13,42.13,263963,2.36138252557711,2.36138252557711,2.31360571633869,2.31360571633869,4806679.50959196,0.0,1.0
1992-09-15,42.0,42.63,42.0,42.63,102350,2.30646665288927,2.34106365268261,2.30646665288927,2.34106365268261,1863759.87470493,0.0,1.0
1992-09-16,41.0,42.13,41.0,41.5,182538,2.25155078020143,2.31360571633869,2.25155078020143,2.27900871654535,3323957.01034576,0.0,1.0
1992-09-17,41.88,42.0,41.75,41.75,91500,2.29987674816673,2.30646665288927,2.29273768471731,2.29273768471731,1666184.93928188,0.0,1.0
1992-09-18,41.88,42.25,41.5,41.5,211125,2.29987674816673,2.32019562106123,2.27900871654535,2.27900871654535,3844516.88858894,0.0,1.0
1992-09-21,41.75,41.88,41.75,41.75,34338,2.29273768471731,2.29987674816673,2.29273768471731,2.29273768471731,625283.69885313,0.0,1.0
1992-09-22,41.88,42.13,41.62,41.62,161038,2.29987674816673,2.31360571633869,2.28559862126789,2.28559862126789,2932449.07379318,0.0,1.0
1992-09-23,41.88,42.13,41.75,41.75,64800,2.29987674816673,2.31360571633869,2.29273768471731,2.29273768471731,1179986.71109799,0.0,1.0
1992-09-24,41.62,42.0,41.62,41.88,64238,2.28559862126789,2.30646665288927,2.28559862126789,2.29987674816673,1169752.87573322,0.0,1.0
1992-09-25,41.5,41.75,41.38,41.75,105750,2.27900871654535,2.29273768471731,2.27241881182281,2.29273768471731,1925672.75769464,0.0,1.0
1992-09-28,41.5,41.75,41.25,41.38,185938,2.27900871654535,2.29273768471731,2.26527974837339,2.27241881182281,3385869.89333547,0.0,1.0
1992-09-29,41.88,42.0,41.5,41.62,130000,2.29987674816673,2.30646665288927,2.27900871654535,2.28559862126789,2367257.290783,0.0,1.0
1992-09-30,44.0,44.0,41.75,42.75,409613,2.41629839826495,2.41629839826495,2.29273768471731,2.34765355740515,7458918.1588423,0.0,1.0
1992-10-01,44.0,44.0,43.37,44.0,212638,2.41629839826495,2.41629839826495,2.38170139847161,2.41629839826495,3872068.12151936,0.0,1.0
1992-10-02,44.0,44.0,42.63,43.75,213488,2.41629839826495,2.41629839826495,2.34106365268261,2.40256943009299,3887546.34226679,0.0,1.0
1992-10-05,45.0,45.0,42.63,43.5,319525,2.47121427095279,2.47121427095279,2.34106365268261,2.38884046192103,5818445.27567261,0.0,1.0
1992-10-06,44.5,45.13,44.13,45.13,268763,2.44375633460887,2.4783533344022,2.42343746171437,2.4783533344022,4894085.93263625,0.0,1.0
1992-10-07,43.75,44.75,43.75,44.25,283013,2.40256943009299,2.45748530278083,2.40256943009299,2.43002736643691,5153573.751049,0.0,1.0
1992-10-08,43.37,44.0,43.37,44.0,231888,2.38170139847161,2.41629839826495,2.38170139847161,2.41629839826495,4222604.29726992,0.0,1.0
1992-10-09,43.5,43.5,43.25,43.37,89238,2.38884046192103,2.38884046192103,2.37511149374907,2.38170139847161,1624994.66242226,0.0,1.0
1992-10-12,43.75,44.0,43.63,43.75,44150,2.40256943009299,2.41629839826495,2.39597952537045,2.40256943009299,803956.995292844,0.0,1.0
1992-10-13,44.13,44.37,43.87,44.0,201038,2.42343746171437,2.43661727115945,2.40915933481553,2.41629839826495,3660835.93249564,0.0,1.0
1992-10-14,44.75,45.13,44.63,44.63,325850,2.45748530278083,2.4783533344022,2.45089539805829,2.45089539805829,5933621.44770494,0.0,1.0
1992-10-15,45.25,45.5,44.63,44.63,195750,2.48494323912475,2.49867220729671,2.45089539805829,2.45089539805829,3564543.18977518,0.0,1.0
1992-10-16,45.0,45.63,45.0,45.25,391688,2.47121427095279,2.50581127074612,2.47121427095279,2.48494323912475,7132509.79778626,0.0,1.0
1992-10-19,44.37,45.0,44.0,44.75,426313,2.45874836785265,2.49365960228463,2.43824494445608,2.47980593782749,7693145.03969346,0.403,1.0
1992-10-20,44.0,44.63,44.0,44.5,422163,2.43824494445608,2.47315617888807,2.43824494445608,2.46595227337036,7618255.10690999,0.0,1.0
1992-10-21,44.63,44.63,43.63,44.25,261413,2.47315617888807,2.47315617888807,2.41774152105952,2.45209860891322,4717398.07198323,0.0,1.0
1992-10-22,44.5,44.75,44.37,44.63,543775,2.46595227337036,2.47980593782749,2.45874836785265,2.47315617888807,9812836.91550413,0.0,1.0
1992-10-23,44.37,44.63,44.25,44.37,100838,2.45874836785265,2.47315617888807,2.45209860891322,2.45874836785265,1819699.04627025,0.0,1.0
1992-10-26,45.5,45.75,44.37,44.37,397538,2.5213669311989,2.53522059565604,2.45874836785265,2.45874836785265,7173878.09611639,0.0,1.0
1992-10-27,46.25,46.5,45.63,45.75,409813,2.56292792457031,2.57678158902745,2.52857083671662,2.53522059565604,7395389.8852531,0.0,1.0
1992-10-28,47.37,47.75,46.25,46.25,737263,2.62499234133829,2.64604991131314,2.56292792457031,2.56292792457031,13304476.2683745,0.0,1.0
1992-10-29,47.13,47.5,46.63,47.5,302163,2.61169282345944,2.632196246856,2.58398549454516,2.632196246856,5452763.07461629,0.0,1.0
1992-10-30,46.63,47.13,46.0,47.13,143200,2.58398549454516,2.61169282345944,2.54907426011318,2.61169282345944,2584153.8252038,0.0,1.0
1992-11-02,46.87,47.0,46.5,46.75,152163,2.59728501242401,2.60448891794172,2.57678158902745,2.59063525348459,2745898.0342492,0.0,1.0
1992-11-03,46.75,46.87,46.5,46.63,281500,2.59063525348459,2.59728501242401,2.57678158902745,2.58398549454516,5079883.39242226,0.0,1.0
1992-11-04,46.87,47.0,46.5,46.75,382350,2.59728501242401,2.60448891794172,2.57678158902745,2.59063525348459,6899798.98789576,0.0,1.0
1992-11-05,47.13,47.5,46.87,46.87,124425,2.61169282345944,2.632196246856,2.59728501242401,2.59728501242401,2245344.55098451,0.0,1.0
1992-11-06,47.87,47.87,47.25,47.5,156313,2.65269967025256,2.65269967025256,2.61834258239886,2.632196246856,2820787.96703269,0.0,1.0
1992-11-09,47.75,47.87,47.13,47.75,116500,2.64604991131314,2.65269967025256,2.61169282345944,2.64604991131314,2102331.84801845,0.0,1.0
1992-11-10,47.87,48.75,47.75,48.0,220938,2.65269967025256,2.70146456914168,2.64604991131314,2.65990357577027,3986995.65525752,0.0,1.0
1992-11-11,48.25,48.37,47.5,47.63,226888,2.67375724022741,2.68040699916683,2.632196246856,2.63940015237371,4094367.96852541,0.0,1.0
1992-11-12,48.37,48.75,48.0,48.25,210838,2.68040699916683,2.70146456914168,2.65990357577027,2.67375724022741,3804733.40920614,0.0,1.0
1992-11-13,48.5,48.5,48.25,48.37,79900,2.68761090468455,2.68761090468455,2.67375724022741,2.68040699916683,1441856.77816887,0.0,1.0
1992-11-16,48.13,48.5,48.0,48.25,131225,2.66710748128798,2.68761090468455,2.65990357577027,2.67375724022741,2368055.76614782,0.0,1.0
1992-11-17,47.63,48.25,47.63,48.25,121688,2.63940015237371,2.67375724022741,2.63940015237371,2.67375724022741,2195953.28688128,0.0,1.0
1992-11-18,48.5,48.63,47.5,47.5,196600,2.68761090468455,2.69481481020226,2.632196246856,2.632196246856,3547797.77957448,0.0,1.0
1992-11-19,49.5,49.5,48.63,48.75,221688,2.74302556251309,2.74302556251309,2.69481481020226,2.70146456914168,4000529.98045935,0.0,1.0
1992-11-20,49.25,49.87,49.25,49.75,448388,2.72917189805596,2.76352898590966,2.72917189805596,2.75687922697023,8091505.34480082,0.0,1.0
1992-11-23,49.87,49.87,49.0,49.13,338200,2.76352898590966,2.76352898590966,2.71531823359882,2.72252213911653,6103078.37768102,0.0,1.0
1992-11-24,50.13,50.5,49.75,49.75,190938,2.77793679694508,2.79844022034164,2.75687922697023,2.75687922697023,3445622.64718409,0.0,1.0
1992-11-25,51.13,51.25,50.13,50.13,440000,2.83335145477363,2.84000121371305,2.77793679694508,2.77793679694508,7940137.45174349,0.0,1.0
1992-11-27,51.25,51.63,50.87,51.25,104150,2.84000121371305,2.8610587836879,2.8189436437382,2.84000121371305,1879466.62636156,0.0,1.0
1992-11-30,52.0,52.0,50.63,51.0,372538,2.88156220708446,2.88156220708446,2.80564412585935,2.82614754925591,6722733.92272187,0.0,1.0
1992-12-01,50.75,51.75,50.75,51.75,614713,2.81229388479878,2.86770854262732,2.81229388479878,2.86770854262732,11092967.5303945,0.0,1.0
1992-12-02,50.13,50.63,50.13,50.5,438963,2.77793679694508,2.80564412585935,2.77793679694508,2.79844022034164,7921423.99143109,0.0,1.0
1992-12-03,49.75,50.5,49.5,50.13,389613,2.75687922697023,2.79844022034164,2.74302556251309,2.77793679694508,7030865.39315032,0.0,1.0
1992-12-04,49.87,50.25,49.87,49.87,188675,2.76352898590966,2.7845865558845,2.76352898590966,2.76352898590966,3404785.07660842,0.0,1.0
1992-12-07,49.5,50.0,49.37,50.0,125088,2.74302556251309,2.77073289142737,2.73582165699538,2.77073289142737,2257308.89446294,0.0,1.0
1992-12-08,49.37,49.5,49.0,49.37,145188,2.73582165699538,2.74302556251309,2.71531823359882,2.73582165699538,2620028.80987213,0.0,1.0
1992-12-09,48.5,49.37,48.13,49.37,290375,2.68761090468455,2.73582165699538,2.66710748128798,2.73582165699538,5240039.57397731,0.0,1.0
1992-12-10,49.0,49.13,48.25,48.5,291975,2.71531823359882,2.72252213911653,2.67375724022741,2.68761090468455,5268912.80107457,0.0,1.0
1992-12-11,48.63,49.0,48.5,48.87,60938,2.69481481020226,2.71531823359882,2.68761090468455,2.70811432808111,1099672.9455326,0.0,1.0
1992-12-14,48.87,49.25,48.63,48.63,291413,2.70811432808111,2.72917189805596,2.69481481020226,2.69481481020226,5258771.08005665,0.0,1.0
1992-12-15,49.25,49.37,48.87,48.87,199050,2.72917189805596,2.73582165699538,2.70811432808111,2.70811432808111,3592009.90856714,0.0,1.0
1992-12-16,49.75,50.13,49.63,49.75,252925,2.75687922697023,2.77793679694508,2.7502294680308,2.75687922697023,4564225.60223233,0.0,1.0
1992-12-17,52.12,52.12,50.25,50.25,445188,2.88821196602389,2.88821196602389,2.7845865558845,2.7845865558845,8033758.89060632,0.0,1.0
1992-12-18,53.25,54.12,52.5,52.88,659050,2.95083052937015,2.99904128168098,2.90926953599874,2.93032710597358,11893062.6990262,0.0,1.0
1992-12-21,53.0,53.38,52.5,53.38,216688,2.93697686491301,2.95803443488786,2.90926953599874,2.95803443488786,3910301.14578044,0.0,1.0
1992-12-22,53.38,53.38,52.62,53.0,581413,2.95803443488786,2.95803443488786,2.91591929493816,2.93697686491301,10492043.491433,0.0,1.0
1992-12-23,53.62,53.75,53.12,53.62,211688,2.97133395276671,2.97853785828442,2.94362662385243,2.97133395276671,3820072.31110154,0.0,1.0
1992-12-24,53.75,54.0,53.62,53.62,112638,2.97853785828442,2.99239152274156,2.97133395276671,2.97133395276671,2032639.09611246,0.0,1.0
1992-12-28,54.62,54.62,53.62,53.62,122725,3.02674861059526,3.02674861059526,2.97133395276671,2.97133395276671,2214666.74719368,0.0,1.0
1992-12-29,53.75,54.62,53.62,54.62,167538,2.97853785828442,3.02674861059526,2.97133395276671,3.02674861059526,3023351.70088682,0.0,1.0
1992-12-30,53.88,54.25,53.62,53.62,158113,2.98574176380213,3.00624518719869,2.97133395276671,2.97133395276671,2853270.34751709,0.0,1.0
1992-12-31,53.88,54.0,53.62,53.88,96413,2.98574176380213,2.99239152274156,2.97133395276671,2.98574176380213,1739846.52757942,0.0,1.0
1993-01-04,53.38,53.75,53.12,53.5,278200,2.95803443488786,2.97853785828442,2.94362662385243,2.96468419382728,5020332.36153418,0.0,1.0
1993-01-05,53.12,53.5,52.5,53.5,198575,2.94362662385243,2.96468419382728,2.90926953599874,2.96468419382728,3583438.16927266,0.0,1.0
1993-01-06,53.25,53.38,53.12,53.38,236413,2.95083052937015,2.95803443488786,2.94362662385243,2.95803443488786,4266253.89858871,0.0,1.0
1993-01-07,52.5,53.5,52.5,53.5,146225,2.90926953599874,2.96468419382728,2.90926953599874,2.96468419382728,2638742.27018453,0.0,1.0
1993-01-08,52.0,52.5,51.5,52.25,299900,2.88156220708446,2.90926953599874,2.85385487817019,2.8954158715416,5411925.50404063,0.0,1.0
1993-01-11,52.12,52.38,52.0,52.12,70463,2.88821196602389,2.90261977705931,2.88156220708446,2.88821196602389,1271558.87559591,0.0,1.0
1993-01-12,52.5,52.62,52.25,52.38,258575,2.90926953599874,2.91591929493816,2.8954158715416,2.90261977705931,4666184.18541948,0.0,1.0
1993-01-13,54.75,54.88,53.25,53.25,415088,3.03395251611297,3.04115642163068,2.95083052937015,2.95083052937015,7490581.30583933,0.0,1.0
1993-01-14,55.12,55.38,54.75,55.0,515375,3.05445593950953,3.06886375054495,3.03395251611297,3.0478061805701,9300337.13452797,0.0,1.0
1993-01-15,56.75,57.0,54.88,54.88,687925,3.16711393887497,3.18106598265856,3.06275265137371,3.06275265137371,12326599.0752034,0.403,1.0
1993-01-18,59.5,59.5,56.62,56.62,872825,3.32058642049446,3.32058642049446,3.1598588761075,3.1598588761075,15639733.7468684,0.0,1.0
1993-01-19,60.25,60.25,58.25,59.5,1103300,3.36244255184523,3.36244255184523,3.25082620157651,3.32058642049446,19769505.0473117,0.0,1.0
1993-01-20,59.0,59.62,58.75,59.25,963588,3.29268233292728,3.32728340151058,3.27873028914369,3.30663437671087,17266072.5365078,0.0,1.0
1993-01-21,58.25,59.0,58.0,59.0,387638,3.25082620157651,3.29268233292728,3.23687415779292,3.29268233292728,6945899.93431507,0.0,1.0
1993-01-22,57.88,58.38,57.75,58.0,314613,3.23017717677679,3.25808126434397,3.22292211400933,3.23687415779292,5637399.88348581,0.0,1.0
1993-01-25,57.12,58.0,57.12,57.88,118575,3.18776296367468,3.23687415779292,3.18776296367468,3.23017717677679,2124688.71656393,0.0,1.0
1993-01-26,57.75,58.25,57.25,57.38,174713,3.22292211400933,3.25082620157651,3.19501802644215,3.20227308920961,3130598.69059274,0.0,1.0
1993-01-27,58.5,58.75,57.38,58.0,244713,3.2647782453601,3.27873028914369,3.20227308920961,3.23687415779292,4384895.2131268,0.0,1.0
1993-01-28,57.88,58.75,57.88,58.75,293675,3.23017717677679,3.27873028914369,3.23017717677679,3.27873028914369,5262221.87507412,0.0,1.0
1993-01-29,56.62,57.0,55.88,57.0,680463,3.1598588761075,3.18106598265856,3.11856082650807,3.18106598265856,12192891.0659013,0.0,1.0
1993-02-01,57.25,57.38,56.62,56.62,249613,3.19501802644215,3.20227308920961,3.1598588761075,3.1598588761075,4472695.96970418,0.0,1.0
1993-02-02,57.0,57.12,56.88,57.0,181975,3.18106598265856,3.18776296367468,3.17436900164243,3.18106598265856,3260722.99554477,0.0,1.0
1993-02-03,56.75,57.0,56.75,56.75,473388,3.16711393887497,3.18106598265856,3.16711393887497,3.16711393887497,8482413.17441929,0.0,1.0
1993-02-04,56.88,57.12,56.62,57.0,333300,3.17436900164243,3.18776296367468,3.1598588761075,3.18106598265856,5972243.29943715,0.0,1.0
1993-02-05,56.38,56.88,56.38,56.88,186888,3.14646491407525,3.17436900164243,3.14646491407525,3.17436900164243,3348756.69290492,0.0,1.0
1993-02-08,56.38,56.62,56.0,56.38,225838,3.14646491407525,3.1598588761075,3.1252578075242,3.14646491407525,4046683.11508637,0.0,1.0
1993-02-09,55.5,56.5,55.5,56.25,357350,3.09735371995702,3.15316189509138,3.09735371995702,3.13920985130779,6403183.74753634,0.0,1.0
1993-02-10,55.62,55.88,55.38,55.75,436888,3.10405070097314,3.11856082650807,3.09065673894089,3.11130576374061,7828387.13052654,0.0,1.0
1993-02-11,55.0,55.75,54.5,55.75,264613,3.06944963238983,3.11130576374061,3.04154554482265,3.11130576374061,4741473.79596149,0.0,1.0
1993-02-12,55.0,55.12,54.88,55.0,150188,3.06944963238983,3.07614661340596,3.06275265137371,3.06944963238983,2691146.94466207,0.0,1.0
1993-02-16,53.75,54.88,53.5,54.75,299338,2.99968941347188,3.06275265137371,2.98573736968829,3.05549758860624,5363694.46374713,0.0,1.0
1993-02-17,52.38,54.25,52.25,53.38,176788,2.92323221353781,3.02759350103906,2.91597715077034,2.97904038867217,3167779.623225,0.0,1.0
1993-02-18,52.38,53.38,52.0,53.12,320750,2.92323221353781,2.97904038867217,2.90202510698675,2.96453026313724,5747365.85146854,0.0,1.0
1993-02-19,54.25,54.38,52.38,52.38,350938,3.02759350103906,3.03484856380653,2.92323221353781,2.92323221353781,6288290.18607224,0.0,1.0
1993-02-22,54.25,54.88,54.0,54.38,157638,3.02759350103906,3.06275265137371,3.01364145725547,3.03484856380653,2824639.93170319,0.0,1.0
1993-02-23,54.0,55.5,54.0,54.5,288763,3.01364145725547,3.09735371995702,3.01364145725547,3.04154554482265,5174206.09623574,0.0,1.0
1993-02-24,55.5,55.5,54.25,54.25,125938,3.09735371995702,3.09735371995702,3.02759350103906,3.02759350103906,2256622.79221276,0.0,1.0
1993-02-25,55.5,55.62,55.0,55.12,233013,3.09735371995702,3.10405070097314,3.06944963238983,3.07614661340596,4175248.5086461,0.0,1.0
1993-02-26,55.5,55.75,55.25,55.38,210650,3.09735371995702,3.11130576374061,3.08340167617343,3.09065673894089,3774536.60673997,0.0,1.0
1993-03-01,56.12,56.88,55.75,55.75,325938,3.13195478854032,3.17436900164243,3.11130576374061,3.11130576374061,5840327.14231006,0.0,1.0
1993-03-02,55.75,56.25,55.62,56.25,130463,3.11130576374061,3.13920985130779,3.10405070097314,3.13920985130779,2337704.10313371,0.0,1.0
1993-03-03,56.38,56.38,55.38,55.5,423113,3.14646491407525,3.14646491407525,3.09065673894089,3.09735371995702,7581559.49341359,0.0,1.0
1993-03-04,56.75,57.38,56.75,57.0,403863,3.16711393887497,3.20227308920961,3.16711393887497,3.18106598265856,7236627.94971671,0.0,1.0
1993-03-05,56.88,57.0,56.38,56.75,308963,3.17436900164243,3.18106598265856,3.14646491407525,3.16711393887497,5536160.23559556,0.0,1.0
1993-03-08,57.75,57.88,57.0,57.0,206125,3.22292211400933,3.23017717677679,3.18106598265856,3.18106598265856,3693455.29581902,0.0,1.0
1993-03-09,57.75,57.88,57.5,57.62,169613,3.22292211400933,3.23017717677679,3.20897007022574,3.21566705124186,3039214.22966526,0.0,1.0
1993-03-10,58.38,58.75,58.0,58.0,576413,3.25808126434397,3.27873028914369,3.23687415779292,3.23687415779292,10328468.8777632,0.0,1.0
1993-03-11,58.38,58.5,58.0,58.12,182725,3.25808126434397,3.2647782453601,3.23687415779292,3.24357113880904,3274161.88685765,0.0,1.0
1993-03-12,57.75,58.0,57.0,57.75,295188,3.22292211400933,3.23687415779292,3.18106598265856,3.22292211400933,5289332.5984826,0.0,1.0
1993-03-15,57.12,57.25,56.62,57.25,261788,3.18776296367468,3.19501802644215,3.1598588761075,3.19501802644215,4690853.97201636,0.0,1.0
1993-03-16,58.5,58.75,57.25,57.38,398013,3.2647782453601,3.27873028914369,3.19501802644215,3.20227308920961,7131804.59747637,0.0,1.0
1993-03-17,58.62,58.75,58.12,58.25,284425,3.27147522637622,3.27873028914369,3.24357113880904,3.25082620157651,5096475.54888212,0.0,1.0
1993-03-18,58.75,58.75,58.38,58.5,205375,3.27873028914369,3.27873028914369,3.25808126434397,3.2647782453601,3680016.40450616,0.0,1.0
1993-03-19,58.0,58.88,57.88,58.88,155563,3.23687415779292,3.28598535191115,3.23017717677679,3.28598535191115,2787458.99907093,0.0,1.0
1993-03-22,57.25,57.62,57.0,57.0,165938,3.19501802644215,3.21566705124186,3.18106598265856,3.18106598265856,2973363.66223222,0.0,1.0
1993-03-23,56.88,57.5,56.88,57.12,246788,3.17436900164243,3.20897007022574,3.17436900164243,3.18776296367468,4422076.14575906,0.0,1.0
1993-03-24,56.75,57.12,56.12,56.62,314525,3.16711393887497,3.18776296367468,3.13195478854032,3.1598588761075,5635823.05357176,0.0,1.0
1993-03-25,56.88,57.0,56.62,56.62,181413,3.17436900164243,3.18106598265856,3.1598588761075,3.1598588761075,3250652.78632101,0.0,1.0
1993-03-26,56.75,57.38,56.25,57.12,101975,3.16711393887497,3.20227308920961,3.13920985130779,3.18776296367468,1827241.25550586,0.0,1.0
1993-03-29,57.12,57.25,56.75,57.0,134713,3.18776296367468,3.19501802644215,3.16711393887497,3.18106598265856,2413857.82057329,0.0,1.0
1993-03-30,57.12,57.38,56.62,57.12,188488,3.18776296367468,3.20227308920961,3.1598588761075,3.18776296367468,3377426.3277057,0.0,1.0
1993-03-31,57.75,57.75,57.38,57.62,177263,3.22292211400933,3.22292211400933,3.20227308920961,3.21566705124186,3176290.92105648,0.0,1.0
1993-04-01,57.75,57.75,57.38,57.62,112913,3.22292211400933,3.22292211400933,3.20227308920961,3.21566705124186,2023234.04641268,0.0,1.0
1993-04-02,56.75,58.0,56.75,58.0,370000,3.16711393887497,3.23687415779292,3.16711393887497,3.23687415779292,6629853.04767999,0.0,1.0
1993-04-05,56.75,57.12,56.62,56.75,204713,3.16711393887497,3.18776296367468,3.1598588761075,3.16711393887497,3668154.34310734,0.0,1.0
1993-04-06,56.38,56.62,56.38,56.62,257163,3.14646491407525,3.1598588761075,3.14646491407525,3.1598588761075,4607980.80892036,0.0,1.0
1993-04-07,56.75,56.88,56.12,56.5,212163,3.16711393887497,3.17436900164243,3.13195478854032,3.15316189509138,3801647.33014846,0.0,1.0
1993-04-08,57.38,57.62,56.88,57.12,268963,3.20227308920961,3.21566705124186,3.17436900164243,3.18776296367468,4819419.3655761,0.0,1.0
1993-04-12,59.5,59.5,58.0,58.0,362450,3.32058642049446,3.32058642049446,3.23687415779292,3.23687415779292,6494568.20846382,0.0,1.0
1993-04-13,61.75,62.0,60.12,60.25,444238,3.44615481454677,3.46010685833036,3.35518748907776,3.36244255184523,7960088.26539261,0.0,1.0
1993-04-14,60.25,62.5,60.0,61.75,432538,3.36244255184523,3.48801094589754,3.34849050806164,3.44615481454677,7750441.56091192,0.0,1.0
1993-04-15,59.88,60.88,59.25,60.5,338200,3.34179352704552,3.39760170217988,3.30663437671087,3.37639459562882,6060044.05601452,0.0,1.0
1993-04-16,60.12,60.25,60.0,60.0,81875,3.35518748907776,3.36244255184523,3.34849050806164,3.34849050806164,1467078.96832108,0.0,1.0
1993-04-19,58.38,59.62,58.12,59.5,176500,3.28057195892312,3.35025180183276,3.26596166928078,3.3435085912286,3140937.04665525,0.403,1.0
1993-04-20,57.25,58.38,55.12,58.38,665938,3.21707339240063,3.28057195892312,3.09738140417681,3.28057195892312,11850817.7619008,0.0,1.0
1993-04-21,56.0,57.12,55.5,57.12,489900,3.14683161527398,3.20976824757946,3.11873490442332,3.20976824757946,8718102.31816659,0.0,1.0
1993-04-22,55.25,56.62,55.25,55.75,374813,3.10468654899799,3.1816715367288,3.10468654899799,3.13278325984865,6670051.20265151,0.0,1.0
1993-04-23,54.25,55.25,54.12,55.12,249338,3.04849312729667,3.10468654899799,3.04118798247549,3.09738140417681,4437138.59115538,0.0,1.0
1993-04-26,52.75,53.75,51.75,53.62,513388,2.96420299474468,3.02039641644601,2.90800957304336,3.01309127162483,9136087.18701555,0.0,1.0
1993-04-27,52.75,53.5,52.0,52.88,1197163,2.96420299474468,3.00634806102067,2.92205792846869,2.97150813956586,21304326.4452404,0.0,1.0
1993-04-28,53.75,53.88,53.0,53.0,540463,3.02039641644601,3.02770156126718,2.97825135017001,2.97825135017001,9617905.15040471,0.0,1.0
1993-04-29,53.75,53.88,52.62,53.88,282825,3.02039641644601,3.02770156126718,2.95689784992351,3.02770156126718,5033062.4375086,0.0,1.0
1993-04-30,53.75,54.25,53.75,54.0,239613,3.02039641644601,3.04849312729667,3.02039641644601,3.03444477187134,4264075.62923627,0.0,1.0
1993-05-03,53.38,53.62,52.88,53.5,221038,2.99960485041652,3.01309127162483,2.97150813956586,3.00634806102067,3933520.92305145,0.0,1.0
1993-05-04,54.12,54.38,52.88,53.25,553388,3.04118798247549,3.05579827211784,2.97150813956586,2.99229970559534,9847914.27974195,0.0,1.0
1993-05-05,53.12,54.38,53.0,54.12,776700,2.98499456077417,3.05579827211784,2.97825135017001,3.04118798247549,13821902.5730149,0.0,1.0
1993-05-06,52.62,53.5,52.5,53.0,427263,2.95689784992351,3.00634806102067,2.95015463931935,2.97825135017001,7603434.47798901,0.0,1.0
1993-05-07,52.38,52.75,52.25,52.75,224150,2.9434114287152,2.96420299474468,2.93610628389402,2.96420299474468,3988901.07086556,0.0,1.0
1993-05-10,52.38,52.75,52.0,52.38,473200,2.9434114287152,2.96420299474468,2.92205792846869,2.9434114287152,8420914.50695331,0.0,1.0
1993-05-11,54.75,55.0,52.62,52.62,350850,3.07658983814733,3.09063819357266,2.95689784992351,2.95689784992351,6243613.38707644,0.0,1.0
1993-05-12,54.38,54.88,54.0,54.75,168300,3.05579827211784,3.0838949829685,3.03444477187134,3.07658983814733,2995012.49264633,0.0,1.0
1993-05-13,53.25,54.12,52.88,54.12,163200,2.99229970559534,3.04118798247549,2.97150813956586,3.04118798247549,2904254.53832372,0.0,1.0
1993-05-14,52.0,53.0,51.88,53.0,353775,2.92205792846869,2.97825135017001,2.91531471786453,2.97825135017001,6295665.74323207,0.0,1.0
1993-05-17,51.75,52.0,50.63,52.0,416225,2.90800957304336,2.92205792846869,2.84507294073788,2.92205792846869,7407005.79175116,0.0,1.0
1993-05-18,53.0,53.5,52.25,52.25,426600,2.97825135017001,3.00634806102067,2.93610628389402,2.93610628389402,7591635.94392708,0.0,1.0
1993-05-19,54.25,54.62,51.5,53.0,593200,3.04849312729667,3.06928469332615,2.89396121761803,2.97825135017001,10556395.7851325,0.0,1.0
1993-05-20,54.75,55.25,54.62,55.0,440000,3.07658983814733,3.10468654899799,3.06928469332615,3.09063819357266,7830098.0199904,0.0,1.0
1993-05-21,53.62,54.75,53.5,54.5,241788,3.01309127162483,3.07658983814733,3.00634806102067,3.062541482722,4302781.22740328,0.0,1.0
1993-05-24,53.5,53.62,53.12,53.12,307075,3.00634806102067,3.01309127162483,2.98499456077417,2.98499456077417,5464607.612474,0.0,1.0
1993-05-25,54.0,54.12,53.62,53.75,235938,3.03444477187134,3.04118798247549,3.01309127162483,3.02039641644601,4198676.51509203,0.0,1.0
1993-05-26,55.5,55.5,53.75,53.75,345088,3.11873490442332,3.11873490442332,3.02039641644601,3.02039641644601,6141074.6943692,0.0,1.0
1993-05-27,55.25,56.0,55.12,56.0,254425,3.10468654899799,3.14683161527398,3.09738140417681,3.14683161527398,4527665.20167286,0.0,1.0
1993-05-28,55.38,55.75,55.25,55.38,100275,3.11199169381916,3.13278325984865,3.10468654899799,3.11199169381916,1784461.5430785,0.0,1.0
1993-06-01,55.75,56.0,54.75,55.25,170650,3.13278325984865,3.14683161527398,3.07658983814733,3.10468654899799,3036832.33434401,0.0,1.0
1993-06-02,55.75,56.0,55.38,56.0,230838,3.13278325984865,3.14683161527398,3.11199169381916,3.14683161527398,4107918.56076942,0.0,1.0
1993-06-03,55.75,55.88,55.12,55.62,121413,3.13278325984865,3.14008840466982,3.09738140417681,3.12547811502748,2160626.57022976,0.0,1.0
1993-06-04,54.38,55.5,54.38,55.5,174613,3.05579827211784,3.11873490442332,3.05579827211784,3.11873490442332,3107356.60355587,0.0,1.0
1993-06-07,52.25,54.38,52.12,54.38,239525,2.93610628389402,3.05579827211784,2.92880113907285,3.05579827211784,4262509.60963229,0.0,1.0
1993-06-08,52.38,53.0,52.38,52.38,253963,2.9434114287152,2.97825135017001,2.9434114287152,2.9434114287152,4519443.59875187,0.0,1.0
1993-06-09,53.38,53.75,52.62,52.62,187925,2.99960485041652,3.02039641644601,2.95689784992351,2.95689784992351,3344252.66001522,0.0,1.0
1993-06-10,53.75,54.38,53.5,53.5,306038,3.02039641644601,3.05579827211784,3.00634806102067,3.00634806102067,5446153.49509505,0.0,1.0
1993-06-11,54.38,54.62,54.12,54.25,152075,3.05579827211784,3.06928469332615,3.04118798247549,3.04849312729667,2706277.62815918,0.0,1.0
1993-06-14,55.12,55.25,54.75,54.75,130188,3.09738140417681,3.10468654899799,3.07658983814733,3.07658983814733,2316783.63869662,0.0,1.0
1993-06-15,55.38,55.88,55.25,55.38,195750,3.11199169381916,3.14008840466982,3.10468654899799,3.11199169381916,3483503.83502982,0.0,1.0
1993-06-16,55.75,56.5,55.25,55.62,171688,3.13278325984865,3.17492832612464,3.10468654899799,3.12547811502748,3055304.24740026,0.0,1.0
1993-06-17,56.5,56.88,56.0,56.0,160838,3.17492832612464,3.19628182637114,3.14683161527398,3.14683161527398,2862221.14849822,0.0,1.0
1993-06-18,56.12,56.5,56.0,56.5,220000,3.15357482587814,3.17492832612464,3.14683161527398,3.17492832612464,3915049.0099952,0.0,1.0
1993-06-21,56.62,56.62,56.12,56.12,281313,3.1816715367288,3.1816715367288,3.15357482587814,3.15357482587814,5006155.37340355,0.0,1.0
1993-06-22,57.75,57.88,56.75,56.75,482075,3.24517010325129,3.25247524807246,3.18897668154997,3.18897668154997,8578851.14315199,0.0,1.0
1993-06-23,57.75,57.88,57.38,57.5,315375,3.24517010325129,3.25247524807246,3.2243785372218,3.23112174782596,5612311.73421472,0.0,1.0
1993-06-24,58.62,58.62,57.5,57.5,365000,3.29405838013144,3.29405838013144,3.23112174782596,3.23112174782596,6495422.22112841,0.0,1.0
1993-06-25,58.88,59.0,58.25,58.5,156875,3.30866866977378,3.31541188037794,3.27326681410195,3.28731516952728,2791696.87928636,0.0,1.0
1993-06-28,60.75,60.75,58.62,58.62,314813,3.41375036835525,3.41375036835525,3.29405838013144,3.29405838013144,5602310.56356192,0.0,1.0
1993-06-29,59.38,60.75,59.0,60.75,205463,3.33676538062444,3.41375036835525,3.31541188037794,3.41375036835525,3656353.24882112,0.0,1.0
1993-06-30,59.38,60.12,59.12,59.12,252825,3.33676538062444,3.37834851268342,3.3221550909821,3.3221550909821,4499192.11796381,0.0,1.0
1993-07-01,59.5,59.88,59.5,59.88,205838,3.3435085912286,3.3648620914751,3.3435085912286,3.3648620914751,3663026.62781543,0.0,1.0
1993-07-02,59.5,59.62,59.12,59.62,277825,3.3435085912286,3.35025180183276,3.3221550909821,3.35025180183276,4944084.05091781,0.0,1.0
1993-07-06,59.62,60.25,59.38,59.38,264900,3.35025180183276,3.38565365750459,3.33676538062444,3.33676538062444,4714074.92158059,0.0,1.0
1993-07-07,59.0,59.75,59.0,59.5,215563,3.31541188037794,3.35755694665393,3.31541188037794,3.3435085912286,3836089.58973453,0.0,1.0
1993-07-08,60.12,60.38,59.0,59.0,253575,3.37834851268342,3.39295880232576,3.31541188037794,3.31541188037794,4512538.87595243,0.0,1.0
1993-07-09,60.0,60.25,59.62,60.25,128963,3.37160530207926,3.38565365750459,3.35025180183276,3.38565365750459,2294983.93398187,0.0,1.0
1993-07-12,59.88,60.12,59.75,60.0,83763,3.3648620914751,3.37834851268342,3.35755694665393,3.37160530207926,1490619.31920104,0.0,1.0
1993-07-13,59.38,60.62,59.25,60.12,466225,3.33676538062444,3.40644522353408,3.32946023580327,3.37834851268342,8296789.65765916,0.0,1.0
1993-07-14,58.5,59.62,58.12,59.62,625938,3.28731516952728,3.35025180183276,3.26596166928078,3.35025180183276,11138990.6691744,0.0,1.0
1993-07-15,57.88,58.5,57.0,58.5,455650,3.25247524807246,3.28731516952728,3.2030250369753,3.28731516952728,8108600.37001962,0.0,1.0
1993-07-16,57.0,58.0,57.0,58.0,197163,3.2030250369753,3.25921845867662,3.2030250369753,3.25921845867662,3508649.12708038,0.0,1.0
1993-07-19,57.0,57.25,56.5,56.75,118300,3.22982929912683,3.24399521710545,3.20149746316958,3.2156633811482,2087757.39381117,0.477,1.0
1993-07-20,55.62,57.25,55.5,57.12,572350,3.15163343188481,3.24399521710545,3.14483379125507,3.23662893975657,10100827.9319343,0.0,1.0
1993-07-21,56.25,56.38,55.75,55.75,119800,3.18733154519095,3.19469782253984,3.1589997092337,3.1589997092337,2114229.38105307,0.0,1.0
1993-07-22,55.12,56.25,55.0,56.25,145650,3.12330159592756,3.18733154519095,3.11650195529782,3.18733154519095,2570429.96118848,0.0,1.0
1993-07-23,55.12,55.38,54.62,55.12,209150,3.12330159592756,3.13803415062533,3.0949697599703,3.12330159592756,3691077.42109558,0.0,1.0
1993-07-26,56.0,56.0,55.0,55.12,189150,3.17316562721232,3.17316562721232,3.11650195529782,3.12330159592756,3338117.59120358,0.0,1.0
1993-07-27,55.5,56.38,55.5,56.0,157925,3.14483379125507,3.19469782253984,3.14483379125507,3.17316562721232,2787059.0567847,0.0,1.0
1993-07-28,55.62,55.75,55.25,55.5,79525,3.15163343188481,3.1589997092337,3.13066787327644,3.14483379125507,1403456.52360806,0.0,1.0
1993-07-29,55.25,55.62,55.0,55.62,326125,3.13066787327644,3.15163343188481,3.11650195529782,3.15163343188481,5755451.22617642,0.0,1.0
1993-07-30,54.5,55.38,54.5,55.25,114050,3.08817011934056,3.13803415062533,3.08817011934056,3.13066787327644,2012753.42995913,0.0,1.0
1993-08-02,55.12,55.38,54.75,54.75,706313,3.12330159592756,3.13803415062533,3.10233603731919,3.10233603731919,12465005.8165254,0.0,1.0
1993-08-03,55.12,55.62,55.12,55.38,287075,3.12330159592756,3.15163343188481,3.12330159592756,3.13803415062533,5066297.15831228,0.0,1.0
1993-08-04,55.75,56.38,54.88,55.12,291688,3.1589997092337,3.19469782253984,3.10970231466808,3.12330159592756,5147707.34307687,0.0,1.0
1993-08-05,55.75,56.25,55.75,56.0,173763,3.1589997092337,3.18733154519095,3.1589997092337,3.17316562721232,3066567.94607617,0.0,1.0
1993-08-06,54.88,55.62,54.88,55.38,207075,3.10970231466808,3.15163343188481,3.10970231466808,3.13803415062533,3654457.83874428,0.0,1.0
1993-08-09,55.12,55.62,55.12,55.25,194613,3.12330159592756,3.15163343188481,3.12330159592756,3.13066787327644,3434528.56873858,0.0,1.0
1993-08-10,54.75,55.25,54.5,55.25,139425,3.10233603731919,3.13066787327644,3.08817011934056,3.13066787327644,2460571.2141346,0.0,1.0
1993-08-11,54.62,54.88,54.5,54.75,124150,3.0949697599703,3.10970231466808,3.08817011934056,3.10233603731919,2190998.14405459,0.0,1.0
1993-08-12,54.38,54.88,53.62,54.88,378388,3.08137047871082,3.10970231466808,3.0383060880558,3.10970231466808,6677788.20565869,0.0,1.0
1993-08-13,54.0,54.5,53.88,54.5,208575,3.05983828338331,3.08817011934056,3.05303864275357,3.08817011934056,3680929.82598619,0.0,1.0
1993-08-16,53.12,54.25,53.0,53.88,170750,3.00997425209855,3.07400420136194,3.00317461146881,3.05303864275357,3013394.54770294,0.0,1.0
1993-08-17,53.0,53.5,52.88,53.38,381038,3.00317461146881,3.03150644742606,2.99637497083907,3.02470680679632,6724555.38311937,0.0,1.0
1993-08-18,52.62,53.75,52.62,53.38,516788,2.98164241614129,3.04567236540468,2.98164241614129,3.02470680679632,9120270.22851133,0.0,1.0
1993-08-19,53.25,53.38,52.75,52.75,600938,3.01734052944743,3.02470680679632,2.98900869349018,2.98900869349018,10605348.7127819,0.0,1.0
1993-08-20,53.12,53.62,53.12,53.25,175088,3.00997425209855,3.0383060880558,3.00997425209855,3.01734052944743,3089951.53480651,0.0,1.0
1993-08-23,53.25,53.5,53.0,53.12,165000,3.01734052944743,3.03150644742606,3.00317461146881,3.00997425209855,2911918.59660899,0.0,1.0
1993-08-24,54.25,54.38,53.0,53.12,505850,3.07400420136194,3.08137047871082,3.00317461146881,3.00997425209855,8927236.49754338,0.0,1.0
1993-08-25,54.0,54.5,54.0,54.25,310750,3.05983828338331,3.08817011934056,3.05983828338331,3.07400420136194,5484113.35694694,0.0,1.0
1993-08-26,53.12,54.0,53.12,54.0,451225,3.00997425209855,3.05983828338331,3.00997425209855,3.05983828338331,7963214.96215085,0.0,1.0
1993-08-27,52.38,53.12,52.38,53.0,497350,2.96804313488181,3.00997425209855,2.96804313488181,3.00317461146881,8777228.56983929,0.0,1.0
1993-08-30,52.75,53.12,51.75,52.5,502263,2.98900869349018,3.00997425209855,2.93234502157567,2.97484277551155,8863933.15205225,0.0,1.0
1993-08-31,53.38,53.38,52.5,52.75,495750,3.02470680679632,3.02470680679632,2.97484277551155,2.98900869349018,8748991.78344792,0.0,1.0
1993-09-01,53.12,53.38,52.88,53.25,346888,3.00997425209855,3.02470680679632,2.99637497083907,3.01734052944743,6121876.47357878,0.0,1.0
1993-09-02,53.25,53.5,53.12,53.12,227450,3.01734052944743,3.03150644742606,3.00997425209855,3.00997425209855,4014035.66544676,0.0,1.0
1993-09-03,53.5,53.88,53.25,53.38,243963,3.03150644742606,3.05303864275357,3.01734052944743,3.02470680679632,4305456.94899709,0.0,1.0
1993-09-07,53.62,54.5,53.5,53.75,380563,3.0383060880558,3.08817011934056,3.03150644742606,3.04567236540468,6716172.58715944,0.0,1.0
1993-09-08,53.62,54.38,53.5,53.75,222638,3.0383060880558,3.08137047871082,3.03150644742606,3.04567236540468,3929113.53037474,0.0,1.0
1993-09-09,54.88,54.88,53.88,53.88,371688,3.10970231466808,3.10970231466808,3.05303864275357,3.05303864275357,6559546.66264486,0.0,1.0
1993-09-10,56.38,57.0,55.38,55.75,525463,3.19469782253984,3.22982929912683,3.13803415062533,3.1589997092337,9273366.55472696,0.0,1.0
1993-09-13,55.38,57.25,55.25,57.12,146500,3.13803415062533,3.24399521710545,3.13066787327644,3.23662893975657,2585430.75395889,0.0,1.0
1993-09-14,54.62,55.0,54.62,55.0,312638,3.0949697599703,3.11650195529782,3.0949697599703,3.11650195529782,5517432.76488875,0.0,1.0
1993-09-15,54.12,54.62,54.0,54.5,446788,3.06663792401305,3.0949697599703,3.05983828338331,3.08817011934056,7884910.82388933,0.0,1.0
1993-09-16,53.75,54.38,53.5,54.12,218200,3.04567236540468,3.08137047871082,3.03150644742606,3.06663792401305,3850791.74412172,0.0,1.0
1993-09-17,53.5,54.12,53.25,53.38,252075,3.03150644742606,3.06663792401305,3.01734052944743,3.02470680679632,4448617.45600128,0.0,1.0
1993-09-20,53.62,54.25,53.5,53.75,255750,3.0383060880558,3.07400420136194,3.03150644742606,3.04567236540468,4513473.82474394,0.0,1.0
1993-09-21,52.25,54.0,52.12,53.5,557538,2.96067685753293,3.05983828338331,2.95331058018404,3.03150644742606,9839425.88191626,0.0,1.0
1993-09-22,52.38,52.88,52.0,52.5,627350,2.96804313488181,2.99637497083907,2.9465109395543,2.97484277551155,11071467.4641373,0.0,1.0
1993-09-23,53.0,53.0,52.5,52.75,249425,3.00317461146881,3.00317461146881,2.97484277551155,2.98900869349018,4401850.27854059,0.0,1.0
1993-09-24,54.88,54.88,54.12,54.5,501500,3.10970231466808,3.10970231466808,3.06663792401305,3.08817011934056,8850467.73454187,0.0,1.0
1993-09-27,56.0,56.25,55.5,55.5,299050,3.17316562721232,3.18733154519095,3.14483379125507,3.14483379125507,5277631.85646012,0.0,1.0
1993-09-28,56.5,56.75,56.0,56.0,336888,3.20149746316958,3.2156633811482,3.17316562721232,3.17316562721232,5945396.55863278,0.0,1.0
1993-09-29,56.88,57.5,56.62,56.62,272450,3.22302965849709,3.25816113508408,3.20829710379932,3.20829710379932,4808195.28270375,0.0,1.0
1993-09-30,56.62,57.25,56.5,56.88,208675,3.20829710379932,3.24399521710545,3.20149746316958,3.22302965849709,3682694.62513564,0.0,1.0
1993-10-01,56.62,56.75,56.38,56.5,142075,3.20829710379932,3.2156633811482,3.19469782253984,3.20149746316958,2507338.39159529,0.0,1.0
1993-10-04,57.25,57.25,56.62,56.75,185463,3.24399521710545,3.24399521710545,3.20829710379932,3.2156633811482,3273049.446563,0.0,1.0
1993-10-05,56.62,58.12,56.5,57.25,270275,3.20829710379932,3.29329261167107,3.20149746316958,3.24399521710545,4769810.901203,0.0,1.0
1993-10-06,56.62,57.12,56.5,56.5,194425,3.20829710379932,3.23662893975657,3.20149746316958,3.20149746316958,3431210.74633759,0.0,1.0
1993-10-07,55.25,56.62,55.12,56.62,269713,3.13066787327644,3.20829710379932,3.12330159592756,3.20829710379932,4759892.72998304,0.0,1.0
1993-10-08,55.25,55.88,55.25,55.25,251413,3.13066787327644,3.16636598658258,3.13066787327644,3.13066787327644,4436934.48563186,0.0,1.0
1993-10-11,55.25,55.75,55.0,55.5,105275,3.13066787327644,3.1589997092337,3.11650195529782,3.14483379125507,1857892.30459401,0.0,1.0
1993-10-12,55.5,55.75,55.12,55.25,193388,3.14483379125507,3.1589997092337,3.12330159592756,3.13066787327644,3412909.7791577,0.0,1.0
1993-10-13,57.5,57.5,55.88,55.88,245000,3.25816113508408,3.25816113508408,3.16636598658258,3.16636598658258,4323757.91617699,0.0,1.0
1993-10-14,56.0,57.62,55.88,57.5,265650,3.17316562721232,3.26496077571382,3.16636598658258,3.25816113508408,4688188.94054048,0.0,1.0
1993-10-15,55.75,56.88,55.5,56.0,674238,3.1589997092337,3.22302965849709,3.14483379125507,3.17316562721232,11898946.4893361,0.0,1.0
1993-10-18,54.0,56.0,53.62,55.25,541125,3.08686685488653,3.20119525691936,3.06514445850029,3.15832210615705,9466151.72395381,0.477,1.0
1993-10-19,52.75,54.5,52.12,53.62,541225,3.01541160361601,3.11544895539474,2.97939815697567,3.06514445850029,9467901.07054174,0.0,1.0
1993-10-20,53.88,53.88,52.75,52.75,451688,3.08000715076456,3.08000715076456,3.01541160361601,3.01541160361601,7901588.61610395,0.0,1.0
1993-10-21,55.38,55.38,53.75,53.75,519813,3.16575345228919,3.16575345228919,3.07257580463243,3.07257580463243,9093330.97913346,0.0,1.0
1993-10-22,54.88,55.5,54.25,55.38,234713,3.13717135178098,3.17261315641116,3.10115790514063,3.16575345228919,4105943.85693577,0.0,1.0
1993-10-25,54.12,55.5,53.75,54.88,285088,3.0937265590085,3.17261315641116,3.07257580463243,3.13717135178098,4987177.20060715,0.0,1.0
1993-10-26,53.62,54.12,53.0,54.12,836788,3.06514445850029,3.0937265590085,3.02970265387011,3.0937265590085,14638322.3262349,0.0,1.0
1993-10-27,52.75,54.12,52.62,53.75,425750,3.01541160361601,3.0937265590085,3.00798025748387,3.07257580463243,7447843.09812582,0.0,1.0
1993-10-28,53.0,53.5,52.88,52.88,505938,3.02970265387011,3.05828475437832,3.02284294974814,3.02284294974814,8850609.14005774,0.0,1.0
1993-10-29,53.25,53.25,52.88,53.0,347925,3.04399370412422,3.04399370412422,3.02284294974814,3.02970265387011,6086414.11606676,0.0,1.0
1993-11-01,54.12,54.25,53.0,53.0,341313,3.0937265590085,3.10115790514063,3.02970265387011,3.02970265387011,5970747.31967262,0.0,1.0
1993-11-02,53.5,54.12,52.75,54.12,719238,3.05828475437832,3.0937265590085,3.01541160361601,3.0937265590085,12581965.4121194,0.0,1.0
1993-11-03,53.25,53.5,52.25,53.5,880663,3.04399370412422,3.05828475437832,2.9868295031078,3.05828475437832,15405848.1416906,0.0,1.0
1993-11-04,52.75,53.38,52.75,53.25,648113,3.01541160361601,3.05142505025635,3.01541160361601,3.04399370412422,11337742.6514518,0.0,1.0
1993-11-05,54.25,54.5,52.5,52.5,930188,3.10115790514063,3.11544895539474,3.0011205533619,3.0011205533619,16272212.0393646,0.0,1.0
1993-11-08,54.25,55.0,54.0,54.75,533300,3.10115790514063,3.14403105590295,3.08686685488653,3.12974000564884,9329265.35344804,0.0,1.0
1993-11-09,55.0,55.5,54.75,54.75,656313,3.14403105590295,3.17261315641116,3.12974000564884,3.12974000564884,11481189.0716624,0.0,1.0
1993-11-10,55.12,55.12,54.75,55.0,307725,3.15089076002492,3.15089076002492,3.12974000564884,3.14403105590295,5383176.78771759,0.0,1.0
1993-11-11,54.75,55.25,54.5,55.12,126788,3.12974000564884,3.15832210615705,3.11544895539474,3.15089076002492,2217961.55190881,0.0,1.0
1993-11-12,54.88,55.12,54.62,54.62,171600,3.13717135178098,3.15089076002492,3.12230865951671,3.12230865951671,3001878.74489346,0.0,1.0
1993-11-15,54.5,55.0,54.38,54.88,293763,3.11544895539474,3.14403105590295,3.10858925127277,3.13717135178098,5138933.01711036,0.0,1.0
1993-11-16,55.25,55.25,54.25,54.5,226313,3.15832210615705,3.15832210615705,3.10115790514063,3.11544895539474,3958998.74354938,0.0,1.0
1993-11-17,54.25,55.38,53.75,55.38,346600,3.10115790514063,3.16575345228919,3.07257580463243,3.16575345228919,6063235.27377666,0.0,1.0
1993-11-18,54.38,54.62,54.12,54.12,317075,3.10858925127277,3.12230865951671,3.0937265590085,3.0937265590085,5546740.69368936,0.0,1.0
1993-11-19,54.0,54.62,53.88,54.38,426975,3.08686685488653,3.12230865951671,3.08000715076456,3.10858925127277,7469272.593828,0.0,1.0
1993-11-22,53.25,54.0,53.12,54.0,322450,3.04399370412422,3.08686685488653,3.03656235799208,3.08686685488653,5640768.07279077,0.0,1.0
1993-11-23,54.25,54.25,53.38,53.5,198488,3.10115790514063,3.10115790514063,3.05142505025635,3.05828475437832,3472243.05545696,0.0,1.0
1993-11-24,54.75,55.0,54.12,54.25,224900,3.12974000564884,3.14403105590295,3.0937265590085,3.10115790514063,3934280.47626189,0.0,1.0
1993-11-26,54.62,55.0,54.62,54.88,35188,3.12230865951671,3.14403105590295,3.12230865951671,3.13717135178098,615560.077361952,0.0,1.0
1993-11-29,55.0,55.62,55.0,55.0,224338,3.14403105590295,3.17947286053313,3.14403105590295,3.14403105590295,3924449.1484377,0.0,1.0
1993-11-30,55.62,55.62,55.12,55.12,177163,3.17947286053313,3.17947286053313,3.15089076002492,3.15089076002492,3099194.89558018,0.0,1.0
1993-12-01,55.88,56.0,55.75,55.75,261038,3.19433555279739,3.20119525691936,3.18690420666526,3.18690420666526,4566459.34620921,0.0,1.0
1993-12-02,55.75,55.88,55.5,55.88,140275,3.18690420666526,3.19433555279739,3.17261315641116,3.19433555279739,2453895.92622337,0.0,1.0
1993-12-03,56.25,56.38,55.38,55.75,281313,3.21548630717347,3.2229176533056,3.16575345228919,3.18690420666526,4921139.36691267,0.0,1.0
1993-12-06,55.75,56.0,55.5,55.88,375463,3.18690420666526,3.20119525691936,3.17261315641116,3.19433555279739,6568149.17945183,0.0,1.0
1993-12-07,55.75,56.0,55.62,55.88,178675,3.18690420666526,3.20119525691936,3.17947286053313,3.19433555279739,3125645.01598974,0.0,1.0
1993-12-08,55.62,55.88,55.25,55.88,374900,3.17947286053313,3.19433555279739,3.15832210615705,3.19433555279739,6558300.35816175,0.0,1.0
1993-12-09,55.5,55.88,55.38,55.88,115375,3.17261315641116,3.19433555279739,3.16575345228919,3.19433555279739,2018308.62582799,0.0,1.0
1993-12-10,55.5,55.88,55.25,55.75,127825,3.17261315641116,3.19433555279739,3.15832210615705,3.18690420666526,2236102.27602568,0.0,1.0
1993-12-13,55.5,55.5,55.12,55.5,150375,3.17261315641116,3.17261315641116,3.15089076002492,3.17261315641116,2630579.93160462,0.0,1.0
1993-12-14,55.5,55.5,55.0,55.5,110750,3.17261315641116,3.17261315641116,3.14403105590295,3.17261315641116,1937401.34613607,0.0,1.0
1993-12-15,55.62,56.0,55.62,55.62,232263,3.17947286053313,3.20119525691936,3.17947286053313,3.17947286053313,4063084.8655314,0.0,1.0
1993-12-16,56.62,56.88,56.5,56.5,939713,3.23663706154954,3.25149975381381,3.22977735742757,3.22977735742757,16438837.3018652,0.0,1.0
1993-12-17,57.75,57.88,56.5,56.62,744813,3.30123260869809,3.30866395483023,3.22977735742757,3.23663706154954,13029360.8019833,0.0,1.0
1993-12-20,58.25,58.5,57.62,57.75,270938,3.3298147092063,3.34410575946041,3.29380126256596,3.30123260869809,4739644.6584146,0.0,1.0
1993-12-21,57.75,58.25,57.25,58.25,210650,3.30123260869809,3.3298147092063,3.27265050818989,3.3298147092063,3684998.5874814,0.0,1.0
1993-12-22,57.25,57.75,56.75,57.75,227925,3.27265050818989,3.30123260869809,3.24406840768168,3.30123260869809,3987198.21054686,0.0,1.0
1993-12-23,57.38,57.38,57.12,57.25,230375,3.28008185432202,3.28008185432202,3.26521916205775,3.27265050818989,4030057.20195123,0.0,1.0
1993-12-27,56.88,57.5,56.75,57.25,211413,3.25149975381381,3.28694155844399,3.24406840768168,3.27265050818989,3698346.10194733,0.0,1.0
1993-12-28,57.25,57.25,56.88,57.0,253200,3.27265050818989,3.27265050818989,3.25149975381381,3.25835945793578,4429345.56064699,0.0,1.0
1993-12-29,57.25,57.5,57.12,57.25,235375,3.27265050818989,3.28694155844399,3.26521916205775,3.27265050818989,4117524.53134789,0.0,1.0
1993-12-30,57.0,57.25,56.88,57.25,173113,3.25835945793578,3.27265050818989,3.25149975381381,3.27265050818989,3028346.35876889,0.0,1.0
1993-12-31,57.0,57.38,56.88,57.0,132350,3.25835945793578,3.28008185432202,3.25149975381381,3.25835945793578,2315260.20912966,0.0,1.0
1994-01-03,57.12,57.12,56.62,56.88,300750,3.26521916205775,3.26521916205775,3.23663706154954,3.25149975381381,5261159.86320926,0.0,1.0
1994-01-04,57.25,57.62,56.75,56.88,175275,3.27265050818989,3.29380126256596,3.24406840768168,3.25149975381381,3066167.232,0.0,1.0
1994-01-05,58.0,58.0,57.25,57.25,486500,3.3155236589522,3.3155236589522,3.27265050818989,3.27265050818989,8510571.15029527,0.0,1.0
1994-01-06,57.25,58.12,57.12,58.0,436788,3.27265050818989,3.32238336307417,3.26521916205775,3.3155236589522,7640935.97450188,0.0,1.0
1994-01-07,58.25,58.25,57.12,57.12,574525,3.3298147092063,3.3298147092063,3.26521916205775,3.26521916205775,10050433.4843235,0.0,1.0
1994-01-10,59.38,59.5,58.25,58.38,444425,3.39441025635485,3.40126996047682,3.3298147092063,3.33724605533844,7774533.57342237,0.0,1.0
1994-01-11,58.62,59.25,58.5,59.25,302450,3.35096546358238,3.38697891022272,3.34410575946041,3.38697891022272,5290898.75520412,0.0,1.0
1994-01-12,58.75,59.12,58.5,59.0,135938,3.35839680971451,3.37954756409059,3.34410575946041,3.37268785996862,2378026.76470471,0.0,1.0
1994-01-13,58.75,59.25,57.62,58.0,330000,3.35839680971451,3.38697891022272,3.29380126256596,3.3155236589522,5772843.74017973,0.0,1.0
1994-01-14,57.38,58.25,57.0,58.25,615188,3.30734917820685,3.35749546236579,3.28544620351674,3.35749546236579,10673045.2510425,0.477,1.0
1994-01-17,56.88,57.62,56.75,57.62,300275,3.27852947466723,3.32118263590587,3.27103635174693,3.32118263590587,5209543.52613639,0.0,1.0
1994-01-18,56.5,56.88,56.5,56.88,118113,3.25662649997712,3.27852947466723,3.25662649997712,3.27852947466723,2049170.97494812,0.0,1.0
1994-01-19,55.5,56.62,55.12,56.62,508113,3.19898709289788,3.26354322882663,3.17708411820777,3.26354322882663,8815375.20504783,0.0,1.0
1994-01-20,55.75,55.75,55.38,55.38,240563,3.21339694466769,3.21339694466769,3.19207036404837,3.19207036404837,4173585.61078327,0.0,1.0
1994-01-21,55.38,56.0,55.12,55.75,93488,3.19207036404837,3.2278067964375,3.17708411820777,3.21339694466769,1621945.90016298,0.0,1.0
1994-01-24,54.38,55.38,54.0,55.38,419713,3.13443095696913,3.19207036404837,3.11252798227902,3.19207036404837,7281702.24622523,0.0,1.0
1994-01-25,54.25,54.62,54.25,54.5,209525,3.12693783404883,3.14826441466815,3.12693783404883,3.14134768581864,3635099.84951703,0.0,1.0
1994-01-26,54.12,54.62,53.62,54.25,789713,3.11944471112853,3.14826441466815,3.0906250075889,3.12693783404883,13700921.6440121,0.0,1.0
1994-01-27,55.38,55.38,54.25,54.5,329613,3.19207036404837,3.19207036404837,3.12693783404883,3.14134768581864,5718535.57665604,0.0,1.0
1994-01-28,56.25,56.25,55.75,55.88,430938,3.24221664820731,3.24221664820731,3.21339694466769,3.22089006758799,7476447.48336079,0.0,1.0
1994-01-31,56.38,56.5,56.0,56.25,246600,3.24970977112761,3.25662649997712,3.2278067964375,3.24221664820731,4278322.9824169,0.0,1.0
1994-02-01,56.12,56.5,55.88,56.5,328488,3.23472352528701,3.25662649997712,3.22089006758799,3.25662649997712,5699017.67983844,0.0,1.0
1994-02-02,56.62,56.62,56.0,56.38,159338,3.26354322882663,3.26354322882663,3.2278067964375,3.24970977112761,2764393.46055289,0.0,1.0
1994-02-03,56.0,56.62,55.75,56.62,322350,3.2278067964375,3.26354322882663,3.21339694466769,3.26354322882663,5592528.03480164,0.0,1.0
1994-02-04,54.12,56.12,54.12,56.0,697825,3.11944471112853,3.23472352528701,3.11944471112853,3.2278067964375,12106734.5304342,0.0,1.0
1994-02-07,53.62,54.0,53.25,53.88,457350,3.0906250075889,3.11252798227902,3.06929842696959,3.10561125342951,7934675.6529131,0.0,1.0
1994-02-08,53.5,54.25,53.5,54.25,223300,3.0837082787394,3.12693783404883,3.0837082787394,3.12693783404883,3874085.65277247,0.0,1.0
1994-02-09,53.88,54.0,53.5,53.5,263388,3.10561125342951,3.11252798227902,3.0837082787394,3.0837082787394,4569582.05066026,0.0,1.0
1994-02-10,53.12,54.0,52.75,53.88,218200,3.06180530404928,3.11252798227902,3.04047872342997,3.10561125342951,3785604.52053272,0.0,1.0
1994-02-11,52.75,53.0,52.38,52.88,179338,3.04047872342997,3.05488857519978,3.01915214281065,3.04797184635027,3111378.29286569,0.0,1.0
1994-02-14,53.25,53.25,52.5,52.88,174800,3.06929842696959,3.06929842696959,3.02606887166016,3.04797184635027,3032647.43441392,0.0,1.0
1994-02-15,53.0,53.38,52.75,53.25,145463,3.05488857519978,3.07679154988989,3.04047872342997,3.06929842696959,2523672.73313588,0.0,1.0
1994-02-16,52.62,53.12,52.5,53.12,167450,3.03298560050966,3.06180530404928,3.02606887166016,3.06180530404928,2905130.50853897,0.0,1.0
1994-02-17,52.88,53.25,52.62,53.0,395088,3.04797184635027,3.06929842696959,3.03298560050966,3.05488857519978,6854477.17144008,0.0,1.0
1994-02-18,52.62,52.88,52.62,52.88,180000,3.03298560050966,3.04797184635027,3.03298560050966,3.04797184635027,3122863.49081525,0.0,1.0
1994-02-22,53.75,53.75,52.5,52.5,353488,3.09811813050921,3.09811813050921,3.02606887166016,3.02606887166016,6132748.72022945,0.0,1.0
1994-02-23,54.0,54.25,53.62,53.75,181413,3.11252798227902,3.12693783404883,3.0906250075889,3.09811813050921,3147377.96921815,0.0,1.0
1994-02-24,53.62,54.75,53.25,53.5,292263,3.0906250075889,3.15575753758845,3.06929842696959,3.0837082787394,5070541.40231188,0.0,1.0
1994-02-25,54.38,54.5,53.75,54.0,141500,3.13443095696913,3.14134768581864,3.09811813050921,3.11252798227902,2454917.6886131,0.0,1.0
1994-02-28,54.38,55.25,54.38,54.38,327638,3.13443095696913,3.18457724112807,3.13443095696913,3.13443095696913,5684270.82446515,0.0,1.0
1994-03-01,54.5,54.5,53.5,54.5,171125,3.14134768581864,3.14134768581864,3.0837082787394,3.14134768581864,2968888.97147644,0.0,1.0
1994-03-02,53.62,53.88,52.75,53.88,364900,3.0906250075889,3.10561125342951,3.04047872342997,3.10561125342951,6330738.26554715,0.0,1.0
1994-03-03,52.5,53.62,52.5,53.62,131225,3.02606887166016,3.0906250075889,3.02606887166016,3.0906250075889,2276654.23101239,0.0,1.0
1994-03-04,52.12,52.62,51.88,52.5,233763,3.00416589697004,3.03298560050966,2.99033243927103,3.02606887166016,4055610.76779692,0.0,1.0
1994-03-07,51.75,52.75,50.87,52.5,1877263,2.98283931635072,3.04047872342997,2.93211663812099,3.02606887166016,32569089.3631018,0.0,1.0
1994-03-08,52.0,52.25,51.88,52.12,474338,2.99724916812053,3.01165901989034,2.99033243927103,3.00416589697004,8229404.56947959,0.0,1.0
1994-03-09,51.75,52.0,51.13,51.88,206788,2.98283931635072,2.99724916812053,2.94710288396159,2.99033243927103,3587614.97521503,0.0,1.0
1994-03-10,52.0,52.12,51.75,51.88,205188,2.99724916812053,3.00416589697004,2.98283931635072,2.99033243927103,3559856.18863,0.0,1.0
1994-03-11,52.38,52.5,51.25,51.88,316500,3.01915214281065,3.02606887166016,2.9540196128111,2.99033243927103,5491034.97135014,0.0,1.0
1994-03-14,52.5,52.75,52.12,52.62,420938,3.02606887166016,3.04047872342997,3.00416589697004,3.03298560050966,7302955.06720438,0.0,1.0
1994-03-15,52.88,53.0,52.62,52.75,116038,3.04797184635027,3.05488857519978,3.03298560050966,3.04047872342997,2013171.29859567,0.0,1.0
1994-03-16,53.88,54.0,52.62,52.88,379525,3.10561125342951,3.11252798227902,3.03298560050966,3.04797184635027,6584470.92417588,0.0,1.0
1994-03-17,53.5,53.88,53.38,53.88,169800,3.0837082787394,3.10561125342951,3.07679154988989,3.10561125342951,2945901.22633572,0.0,1.0
1994-03-18,53.25,53.5,53.12,53.38,220088,3.06929842696959,3.0837082787394,3.06180530404928,3.07679154988989,3818359.88870303,0.0,1.0
1994-03-21,53.12,53.25,52.75,53.25,213113,3.06180530404928,3.06929842696959,3.04047872342997,3.06929842696959,3697348.92843395,0.0,1.0
1994-03-22,53.62,54.12,53.0,53.0,276500,3.0906250075889,3.11944471112853,3.05488857519978,3.05488857519978,4797065.30672455,0.0,1.0
1994-03-23,53.75,54.25,53.5,53.62,177638,3.09811813050921,3.12693783404883,3.0837082787394,3.0906250075889,3081884.5821191,0.0,1.0
1994-03-24,53.0,53.62,52.88,53.38,226688,3.05488857519978,3.0906250075889,3.04797184635027,3.07679154988989,3932864.88336626,0.0,1.0
1994-03-25,52.38,52.88,52.38,52.88,249800,3.01915214281065,3.04797184635027,3.01915214281065,3.04797184635027,4333840.55558694,0.0,1.0
1994-03-28,52.25,52.5,51.75,52.38,299525,3.01165901989034,3.02606887166016,2.98283931635072,3.01915214281065,5196531.59492467,0.0,1.0
1994-03-29,51.63,52.38,51.5,52.38,283763,2.97592258750122,3.01915214281065,2.96842946458091,3.01915214281065,4923072.84857893,0.0,1.0
1994-03-30,51.0,51.5,50.87,51.5,214613,2.93960976104129,2.96842946458091,2.93211663812099,2.96842946458091,3723372.79085741,0.0,1.0
1994-03-31,51.0,51.25,49.87,50.87,312825,2.93960976104129,2.9540196128111,2.87447723104175,2.93211663812099,5427276.50841268,0.0,1.0
1994-04-04,50.13,50.37,49.87,50.37,211600,2.88946347688235,2.90329693458137,2.87447723104175,2.90329693458137,3671099.52586949,0.0,1.0
1994-04-05,51.0,51.0,50.5,50.5,260650,2.93960976104129,2.93960976104129,2.91079005750167,2.91079005750167,4522079.82711665,0.0,1.0
1994-04-06,51.0,51.0,50.75,51.0,333300,2.93960976104129,2.93960976104129,2.92519990927148,2.93960976104129,5782502.23049291,0.0,1.0
1994-04-07,52.12,52.25,50.87,51.0,387638,3.00416589697004,3.01165901989034,2.93211663812099,2.93960976104129,6725225.32140358,0.0,1.0
1994-04-08,52.0,52.75,51.63,52.0,200463,2.99724916812053,3.04047872342997,2.97592258750122,2.99724916812053,3477881.0219961,0.0,1.0
1994-04-11,53.75,53.75,51.75,52.0,359150,3.09811813050921,3.09811813050921,2.98283931635072,2.99724916812053,6230980.1262572,0.0,1.0
1994-04-12,55.75,56.0,53.44,54.0,613013,3.21339694466769,3.2278067964375,3.08024991431464,3.11252798227902,10635310.6505285,0.0,1.0
1994-04-13,55.88,56.12,55.25,55.88,406313,3.22089006758799,3.23472352528701,3.18457724112807,3.22089006758799,7049222.40857565,0.0,1.0
1994-04-14,56.25,56.38,55.5,55.5,194150,3.24221664820731,3.24970977112761,3.19898709289788,3.19898709289788,3368355.25967656,0.0,1.0
1994-04-15,55.75,55.88,55.38,55.38,174800,3.21339694466769,3.22089006758799,3.19207036404837,3.19207036404837,3032647.43441392,0.0,1.0
1994-04-18,55.12,55.62,54.75,55.25,183113,3.21068789253496,3.23981241986202,3.18913574231294,3.21826026964,3143621.83364732,0.583,1.0
1994-04-19,55.0,55.25,54.62,54.88,143300,3.20369800597647,3.21826026964,3.1815633652079,3.19670811941798,2460125.76257098,0.0,1.0
1994-04-20,55.12,55.25,54.88,55.0,143763,3.21068789253496,3.21826026964,3.19670811941798,3.20369800597647,2468074.38942423,0.0,1.0
1994-04-21,54.88,55.25,54.62,55.12,158963,3.19670811941798,3.21826026964,3.1815633652079,3.21068789253496,2729022.83039477,0.0,1.0
1994-04-22,53.88,54.88,53.88,54.75,199613,3.13845906476386,3.19670811941798,3.13845906476386,3.18913574231294,3426888.23338508,0.0,1.0
1994-04-25,54.62,54.75,53.75,53.75,210275,3.1815633652079,3.18913574231294,3.13088668765882,3.13088668765882,3609929.83059745,0.0,1.0
1994-04-26,54.75,55.25,54.38,54.62,85375,3.18913574231294,3.21826026964,3.16758359209092,3.1815633652079,1465689.02288554,0.0,1.0
1994-04-28,54.38,54.75,54.0,54.75,140000,3.16758359209092,3.18913574231294,3.14544895132235,3.18913574231294,2403472.48262343,0.0,1.0
1994-04-29,55.38,55.62,54.38,54.5,161225,3.22583264674503,3.23981241986202,3.16758359209092,3.17457347864941,2767856.07864974,0.0,1.0
1994-05-02,55.88,56.25,54.88,55.12,154338,3.25495717407209,3.27650932429412,3.19670811941798,3.21068789253496,2649622.40016525,0.0,1.0
1994-05-03,55.75,55.88,55.5,55.88,96125,3.24738479696706,3.25495717407209,3.23282253330353,3.25495717407209,1650241.37422984,0.0,1.0
1994-05-04,55.75,55.75,55.38,55.62,179338,3.24738479696706,3.24738479696706,3.22583264674503,3.23981241986202,3078813.91491943,0.0,1.0
1994-05-05,55.75,55.75,55.5,55.5,90088,3.24738479696706,3.24738479696706,3.23282253330353,3.23282253330353,1546600.207247,0.0,1.0
1994-05-06,55.5,55.5,55.0,55.5,165938,3.23282253330353,3.23282253330353,3.20369800597647,3.23282253330353,2848767.26301119,0.0,1.0
1994-05-09,55.12,55.5,55.12,55.25,145000,3.21068789253496,3.23282253330353,3.21068789253496,3.21826026964,2489310.78557427,0.0,1.0
1994-05-10,55.62,56.0,55.38,55.5,211888,3.23981241986202,3.26194706063059,3.22583264674503,3.23282253330353,3637621.26712938,0.0,1.0
1994-05-11,55.5,56.0,55.0,55.75,185650,3.23282253330353,3.26194706063059,3.20369800597647,3.24738479696706,3187176.18856457,0.0,1.0
1994-05-12,55.75,55.88,55.5,55.62,84713,3.24738479696706,3.25495717407209,3.23282253330353,3.23981241986202,1454324.03157485,0.0,1.0
1994-05-13,55.62,55.88,55.25,55.88,110838,3.23981241986202,3.25495717407209,3.21826026964,3.25495717407209,1902829.16449297,0.0,1.0
1994-05-16,27.75,27.75,27.38,27.5,110325,3.23282253330353,3.23282253330353,3.18971823285948,3.20369800597647,947011.077305107,0.0,2.0
1994-05-17,28.38,28.5,27.75,27.75,437525,3.30621634216772,3.32019611528471,3.23282253330353,3.23282253330353,3755640.34985648,0.0,1.0
1994-05-18,29.5,29.5,28.63,28.63,477725,3.43669422459294,3.43669422459294,3.33534086949478,3.33534086949478,4100710.32771885,0.0,1.0
1994-05-19,29.25,29.5,28.88,29.5,660275,3.40756969726588,3.43669422459294,3.36446539682183,3.43669422459294,5667688.54808638,0.0,1.0
1994-05-20,29.25,29.38,28.75,28.88,602625,3.40756969726588,3.42271445147595,3.34932064261176,3.36446539682183,5172830.73157481,0.0,1.0
1994-05-23,30.0,30.0,29.25,29.38,664325,3.49494327924706,3.49494327924706,3.40756969726588,3.42271445147595,5702453.06078146,0.0,1.0
1994-05-24,30.25,30.5,30.13,30.25,927150,3.52406780657412,3.55319233390118,3.51008803345713,3.52406780657412,7958498.25808683,0.0,1.0
1994-05-25,29.75,30.0,29.5,30.0,547075,3.46581875192,3.49494327924706,3.43669422459294,3.49494327924706,4695998.9586829,0.0,1.0
1994-05-26,29.63,29.88,29.5,29.88,334600,3.45183897880301,3.48096350613007,3.43669422459294,3.48096350613007,2872149.616735,0.0,1.0
1994-05-27,29.75,29.75,29.25,29.63,164425,3.46581875192,3.46581875192,3.40756969726588,3.45183897880301,1411396.29626913,0.0,1.0
1994-05-31,29.5,29.75,29.25,29.75,387350,3.43669422459294,3.46581875192,3.40756969726588,3.46581875192,3324946.66480066,0.0,1.0
1994-06-01,30.5,30.75,29.63,29.75,989800,3.55319233390118,3.58231686122823,3.45183897880301,3.46581875192,8496275.22607382,0.0,1.0
1994-06-02,30.25,30.63,30.0,30.38,250275,3.52406780657412,3.56833708811125,3.49494327924706,3.53921256078419,2148318.12710207,0.0,1.0
1994-06-03,30.75,30.88,30.0,30.13,346775,3.58231686122823,3.5974616154383,3.49494327924706,3.51008803345713,2976657.75057765,0.0,1.0
1994-06-06,30.75,31.0,30.5,30.75,301125,3.58231686122823,3.61144138855529,3.55319233390118,3.58231686122823,2584805.89760708,0.0,1.0
1994-06-07,31.13,31.13,30.63,30.63,284700,3.62658614276536,3.62658614276536,3.56833708811125,3.56833708811125,2443816.48501033,0.0,1.0
1994-06-08,31.0,31.25,30.88,31.13,375175,3.61144138855529,3.64056591588235,3.5974616154383,3.62658614276536,3220438.53095802,0.0,1.0
1994-06-09,31.13,31.38,30.75,31.0,352525,3.62658614276536,3.65571067009242,3.58231686122823,3.61144138855529,3026014.77477438,0.0,1.0
1994-06-10,31.13,31.5,31.0,31.38,480850,3.62658614276536,3.66969044320941,3.61144138855529,3.65571067009242,4127534.79739099,0.0,1.0
1994-06-13,32.0,32.13,31.38,31.38,678950,3.72793949786353,3.7430842520736,3.65571067009242,3.65571067009242,5827991.57884706,0.0,1.0
1994-06-14,31.88,32.13,31.63,32.0,692075,3.71395972474654,3.7430842520736,3.68483519741948,3.72793949786353,5940654.35147004,0.0,1.0
1994-06-15,31.38,31.88,31.25,31.88,471700,3.65571067009242,3.71395972474654,3.64056591588235,3.71395972474654,4048992.75019097,0.0,1.0
1994-06-16,31.0,31.38,30.38,31.38,463300,3.61144138855529,3.65571067009242,3.53921256078419,3.65571067009242,3976888.57571227,0.0,1.0
1994-06-17,30.13,30.38,30.0,30.25,716025,3.51008803345713,3.53921256078419,3.49494327924706,3.52406780657412,6146237.08703729,0.0,1.0
1994-06-20,29.75,29.88,29.5,29.88,514800,3.46581875192,3.48096350613007,3.43669422459294,3.48096350613007,4418955.83590908,0.0,1.0
1994-06-21,28.75,29.75,28.75,29.75,476700,3.34932064261176,3.46581875192,3.34932064261176,3.46581875192,4091911.9016664,0.0,1.0
1994-06-22,29.0,29.13,28.5,29.0,717625,3.37844516993882,3.39358992414889,3.32019611528471,3.37844516993882,6159971.21550943,0.0,1.0
1994-06-23,28.38,29.0,28.13,28.75,629225,3.30621634216772,3.37844516993882,3.27709181484066,3.34932064261176,5401160.61742402,0.0,1.0
1994-06-24,28.0,28.5,27.75,28.5,656600,3.26194706063059,3.32019611528471,3.23282253330353,3.32019611528471,5636142.97175194,0.0,1.0
1994-06-27,29.38,29.5,27.88,28.0,494525,3.42271445147595,3.43669422459294,3.2479672875136,3.26194706063059,4244918.67667626,0.0,1.0
1994-06-28,28.88,29.38,28.88,29.25,400175,3.36446539682183,3.42271445147595,3.36446539682183,3.40756969726588,3435034.28833512,0.0,1.0
1994-06-29,29.25,29.5,28.88,28.88,258575,3.40756969726588,3.43669422459294,3.36446539682183,3.36446539682183,2219563.91855126,0.0,1.0
1994-06-30,28.88,29.38,28.75,29.25,242450,3.36446539682183,3.42271445147595,3.34932064261176,3.40756969726588,2081149.65504304,0.0,1.0
1994-07-01,28.63,29.0,28.25,28.63,251675,3.33534086949478,3.37844516993882,3.29107158795765,3.33534086949478,2160335.48951518,0.0,1.0
1994-07-05,29.0,29.25,28.5,28.5,317350,3.37844516993882,3.40756969726588,3.32019611528471,3.32019611528471,2724078.54414481,0.0,1.0
1994-07-06,29.13,29.25,28.63,28.88,186675,3.39358992414889,3.40756969726588,3.33534086949478,3.36446539682183,1602386.52033475,0.0,1.0
1994-07-07,29.38,29.5,29.25,29.25,159900,3.42271445147595,3.43669422459294,3.40756969726588,3.40756969726588,1372554.46418388,0.0,1.0
1994-07-08,29.25,29.38,29.13,29.38,157450,3.40756969726588,3.42271445147595,3.39358992414889,3.42271445147595,1351524.07996093,0.0,1.0
1994-07-11,28.88,29.25,28.63,29.13,158200,3.36446539682183,3.40756969726588,3.33534086949478,3.39358992414889,1357961.95268224,0.0,1.0
1994-07-12,29.38,29.5,28.88,29.13,201225,3.42271445147595,3.43669422459294,3.36446539682183,3.39358992414889,1727281.25112821,0.0,1.0
1994-07-13,29.75,29.75,29.38,29.38,363850,3.46581875192,3.46581875192,3.42271445147595,3.42271445147595,3123226.6528662,0.0,1.0
1994-07-14,30.25,30.75,29.63,29.75,381975,3.52406780657412,3.58231686122823,3.45183897880301,3.46581875192,3278808.57696459,0.0,1.0
1994-07-15,30.25,30.75,30.0,30.25,258575,3.52406780657412,3.58231686122823,3.49494327924706,3.52406780657412,2219563.91855126,0.0,1.0
1994-07-18,30.13,30.13,29.88,29.88,325375,3.54410548137513,3.54410548137513,3.51469869842313,3.51469869842313,2766156.03049043,0.292,1.0
1994-07-19,30.0,30.25,29.63,30.13,284525,3.52881395424009,3.55822073719209,3.48529191547113,3.54410548137513,2418872.20768433,0.0,1.0
1994-07-20,29.75,30.0,29.5,30.0,517450,3.49940717128809,3.52881395424009,3.47000038833609,3.52881395424009,4399070.11287675,0.0,1.0
1994-07-21,30.13,30.38,29.63,29.63,251875,3.54410548137513,3.57351226432713,3.48529191547113,3.48529191547113,2141300.19263858,0.0,1.0
1994-07-22,29.75,30.38,29.63,30.38,330650,3.49940717128809,3.57351226432713,3.48529191547113,3.57351226432713,2811001.12633626,0.0,1.0
1994-07-25,30.38,30.38,29.63,29.75,205825,3.57351226432713,3.57351226432713,3.48529191547113,3.49940717128809,1749808.88198446,0.0,1.0
1994-07-26,30.25,30.38,30.0,30.13,222625,3.55822073719209,3.57351226432713,3.52881395424009,3.54410548137513,1892633.07349345,0.0,1.0
1994-07-27,30.38,30.38,30.13,30.25,295000,3.57351226432713,3.57351226432713,3.54410548137513,3.55822073719209,2507924.79137818,0.0,1.0
1994-07-28,31.25,31.25,30.13,30.38,395450,3.6758478690001,3.6758478690001,3.54410548137513,3.57351226432713,3361894.43644238,0.0,1.0
1994-07-29,31.63,31.75,31.13,31.13,355275,3.72054617908714,3.7346614349041,3.66173261318314,3.66173261318314,3020349.08561655,0.0,1.0
1994-08-01,31.88,31.88,31.63,31.75,391975,3.74995296203914,3.74995296203914,3.72054617908714,3.7346614349041,3332351.93254394,0.0,1.0
1994-08-02,31.63,32.0,31.63,31.88,309600,3.72054617908714,3.7640682178561,3.72054617908714,3.74995296203914,2632045.81495147,0.0,1.0
1994-08-03,31.75,31.88,31.63,31.75,267350,3.7346614349041,3.74995296203914,3.72054617908714,3.7346614349041,2272859.97618629,0.0,1.0
1994-08-04,32.0,32.0,31.5,31.75,240650,3.7640682178561,3.7640682178561,3.7052546519521,3.7346614349041,2045871.52896664,0.0,1.0
1994-08-05,31.88,32.0,31.75,31.75,290550,3.74995296203914,3.7640682178561,3.7346614349041,3.7346614349041,2470093.38350824,0.0,1.0
1994-08-08,31.88,31.88,31.63,31.88,268200,3.74995296203914,3.74995296203914,3.72054617908714,3.74995296203914,2280086.20016145,0.0,1.0
1994-08-09,31.88,31.88,31.63,31.88,309225,3.74995296203914,3.74995296203914,3.72054617908714,3.74995296203914,2628857.77496243,0.0,1.0
1994-08-10,31.88,32.0,31.75,31.88,187150,3.74995296203914,3.7640682178561,3.7346614349041,3.74995296203914,1591044.49053026,0.0,1.0
1994-08-11,31.88,31.88,31.63,31.63,177725,3.74995296203914,3.74995296203914,3.72054617908714,3.72054617908714,1510918.41880572,0.0,1.0
1994-08-12,31.75,32.25,31.63,31.88,348000,3.7346614349041,3.7934750008081,3.72054617908714,3.74995296203914,2958501.10982918,0.0,1.0
1994-08-15,31.5,32.0,31.5,31.75,275925,3.7052546519521,3.7640682178561,3.7052546519521,3.7346614349041,2345759.82393568,0.0,1.0
1994-08-16,31.88,31.88,31.63,31.75,505650,3.74995296203914,3.74995296203914,3.72054617908714,3.7346614349041,4298753.12122162,0.0,1.0
1994-08-17,32.25,32.38,31.88,32.0,509225,3.7934750008081,3.80876652794314,3.74995296203914,3.7640682178561,4329145.76911713,0.0,1.0
1994-08-18,31.88,32.13,31.75,32.13,232925,3.74995296203914,3.77935974499114,3.7346614349041,3.77935974499114,1980197.90519242,0.0,1.0
1994-08-19,32.0,32.13,31.75,31.88,303675,3.7640682178561,3.77935974499114,3.7346614349041,3.74995296203914,2581674.78312464,0.0,1.0
1994-08-22,32.25,32.25,31.75,32.13,303675,3.7934750008081,3.7934750008081,3.7346614349041,3.77935974499114,2581674.78312464,0.0,1.0
1994-08-23,32.38,32.5,32.25,32.25,329800,3.80876652794314,3.8228817837601,3.7934750008081,3.7934750008081,2803774.9023611,0.0,1.0
1994-08-24,32.25,32.38,31.88,32.13,293000,3.7934750008081,3.80876652794314,3.74995296203914,3.77935974499114,2490921.91143663,0.0,1.0
1994-08-25,32.13,32.5,32.0,32.0,168000,3.77935974499114,3.8228817837601,3.7640682178561,3.7640682178561,1428241.91508995,0.0,1.0
1994-08-26,32.5,32.88,32.13,32.13,203100,3.8228817837601,3.86758009384714,3.77935974499114,3.77935974499114,1726642.4580641,0.0,1.0
1994-08-29,32.5,33.25,32.5,32.63,294600,3.8228817837601,3.9111021326161,3.8228817837601,3.83817331089514,2504524.21538987,0.0,1.0
1994-08-30,32.5,32.5,32.25,32.5,457350,3.8228817837601,3.8228817837601,3.7934750008081,3.8228817837601,3888133.57063326,0.0,1.0
1994-08-31,32.38,32.88,32.25,32.38,366225,3.80876652794314,3.86758009384714,3.7934750008081,3.80876652794314,3113439.85329652,0.0,1.0
1994-09-01,32.63,32.63,32.38,32.38,265750,3.83817331089514,3.83817331089514,3.80876652794314,3.80876652794314,2259257.67223306,0.0,1.0
1994-09-02,32.25,32.5,32.13,32.38,290850,3.7934750008081,3.8228817837601,3.77935974499114,3.80876652794314,2472643.81549947,0.0,1.0
1994-09-06,32.0,32.13,31.88,32.13,169700,3.7640682178561,3.77935974499114,3.74995296203914,3.77935974499114,1442694.36304026,0.0,1.0
1994-09-07,32.13,32.13,31.63,32.0,200650,3.77935974499114,3.77935974499114,3.72054617908714,3.7640682178561,1705813.9301357,0.0,1.0
1994-09-08,32.38,32.38,32.0,32.0,257075,3.80876652794314,3.80876652794314,3.7640682178561,3.7640682178561,2185507.6804866,0.0,1.0
1994-09-09,31.75,32.13,31.75,32.13,321775,3.7346614349041,3.77935974499114,3.7346614349041,3.77935974499114,2735550.84659564,0.0,1.0
1994-09-12,31.5,31.88,31.38,31.75,142350,3.7052546519521,3.74995296203914,3.69113939613514,3.7346614349041,1210179.97983961,0.0,1.0
1994-09-13,31.88,31.88,31.5,31.5,219150,3.74995296203914,3.74995296203914,3.7052546519521,3.7052546519521,1863090.56959501,0.0,1.0
1994-09-14,32.25,32.5,31.63,31.63,709325,3.7934750008081,3.8228817837601,3.72054617908714,3.72054617908714,6030283.90726891,0.0,1.0
1994-09-15,32.25,32.38,32.13,32.25,107900,3.7934750008081,3.80876652794314,3.77935974499114,3.7934750008081,917305.37284646,0.0,1.0
1994-09-16,32.25,32.25,31.63,32.25,331875,3.7934750008081,3.7934750008081,3.72054617908714,3.7934750008081,2821415.39030045,0.0,1.0
1994-09-19,31.75,32.25,31.75,32.25,328575,3.7346614349041,3.7934750008081,3.7346614349041,3.7934750008081,2793360.6383969,0.0,1.0
1994-09-20,30.38,31.38,30.38,31.38,400850,3.57351226432713,3.69113939613514,3.57351226432713,3.69113939613514,3407802.21228456,0.0,1.0
1994-09-21,31.25,31.25,30.5,30.75,345450,3.6758478690001,3.6758478690001,3.58762752014409,3.61703430309609,2936822.4379037,0.0,1.0
1994-09-22,31.0,31.63,30.75,31.63,325850,3.6464410860481,3.72054617908714,3.61703430309609,3.72054617908714,2770194.21447654,0.0,1.0
1994-09-23,30.75,31.13,30.5,30.88,314425,3.61703430309609,3.66173261318314,3.58762752014409,3.63232583023114,2673065.26281046,0.0,1.0
1994-09-26,30.75,30.88,30.5,30.88,157150,3.61703430309609,3.63232583023114,3.58762752014409,3.63232583023114,1336001.29140706,0.0,1.0
1994-09-27,30.13,30.88,30.13,30.63,159800,3.54410548137513,3.63232583023114,3.54410548137513,3.60291904727913,1358530.10732961,0.0,1.0
1994-09-28,30.25,30.38,30.13,30.25,398675,3.55822073719209,3.57351226432713,3.54410548137513,3.55822073719209,3389311.58034813,0.0,1.0
1994-09-29,30.25,30.38,29.75,30.38,412525,3.55822073719209,3.57351226432713,3.49940717128809,3.57351226432713,3507056.52394334,0.0,1.0
1994-09-30,29.63,30.13,29.63,29.88,482075,3.48529191547113,3.54410548137513,3.48529191547113,3.51469869842313,4098331.67391064,0.0,1.0
1994-10-03,29.63,29.88,29.5,29.88,228575,3.48529191547113,3.51469869842313,3.47000038833609,3.51469869842313,1943216.64131955,0.0,1.0
1994-10-04,29.38,29.38,29.0,29.38,798675,3.45588513251913,3.45588513251913,3.41118682243209,3.45588513251913,6789887.56865752,0.0,1.0
1994-10-05,29.75,29.88,28.63,29.13,673475,3.49940717128809,3.51469869842313,3.36766478366313,3.42647834956713,5725507.28431668,0.0,1.0
1994-10-06,29.88,30.0,29.63,29.75,233200,3.51469869842313,3.52881395424009,3.48529191547113,3.49940717128809,1982535.80118438,0.0,1.0
1994-10-07,29.75,30.13,29.75,29.75,288200,3.49940717128809,3.54410548137513,3.49940717128809,3.49940717128809,2450114.99957692,0.0,1.0
1994-10-10,29.13,29.88,29.13,29.75,851125,3.42647834956713,3.51469869842313,3.42647834956713,3.49940717128809,7235788.09512459,0.0,1.0
1994-10-11,29.5,29.75,29.13,29.13,1870750,3.47000038833609,3.49940717128809,3.42647834956713,3.42647834956713,15904068.8253245,0.0,1.0
1994-10-12,30.0,30.0,29.5,29.5,2735275,3.52881395424009,3.52881395424009,3.47000038833609,3.47000038833609,23253776.2160575,0.0,1.0
1994-10-13,30.75,31.13,30.25,30.25,1608675,3.61703430309609,3.66173261318314,3.55822073719209,3.55822073719209,13676053.9449841,0.0,1.0
1994-10-14,31.0,31.0,30.88,30.88,697725,3.6464410860481,3.6464410860481,3.63232583023114,3.63232583023114,5931667.20360793,0.0,1.0
1994-10-17,30.5,31.0,30.5,31.0,207450,3.62750311782701,3.68697038205368,3.62750311782701,3.68697038205368,1744236.95706986,0.339,1.0
1994-10-18,30.75,30.75,30.25,30.5,241025,3.65723674994034,3.65723674994034,3.59776948571367,3.62750311782701,2026535.12932158,0.0,1.0
1994-10-19,30.63,30.88,30.38,30.63,619800,3.64296460652594,3.67269823863928,3.61323097441261,3.64296460652594,5211270.50369679,0.0,1.0
1994-10-20,30.25,30.63,29.88,30.63,328675,3.59776948571367,3.64296460652594,3.55376371018593,3.64296460652594,2763495.21265334,0.0,1.0
1994-10-21,30.25,30.5,30.0,30.5,475650,3.59776948571367,3.62750311782701,3.56803585360033,3.62750311782701,3999259.1401797,0.0,1.0
1994-10-24,29.75,30.25,29.63,30.13,323950,3.538302221487,3.59776948571367,3.5240300780726,3.58349734229927,2723767.47285023,0.0,1.0
1994-10-25,29.88,30.25,29.63,29.75,285550,3.55376371018593,3.59776948571367,3.5240300780726,3.538302221487,2400900.76206941,0.0,1.0
1994-10-26,31.0,31.0,30.25,30.25,149425,3.68697038205368,3.68697038205368,3.59776948571367,3.59776948571367,1256363.49631315,0.0,1.0
1994-10-27,31.38,31.38,30.88,31.0,408775,3.73216550286595,3.73216550286595,3.67269823863928,3.68697038205368,3436974.99217272,0.0,1.0
1994-10-28,31.75,31.88,31.38,31.38,217450,3.77617127839369,3.79163276709262,3.73216550286595,3.73216550286595,1828316.82966903,0.0,1.0
1994-10-31,31.88,32.0,31.75,31.88,306975,3.79163276709262,3.80590491050702,3.77617127839369,3.79163276709262,2581041.88911314,0.0,1.0
1994-11-01,31.63,31.75,31.38,31.75,251225,3.76189913497929,3.77617127839369,3.73216550286595,3.77617127839369,2112296.59937274,0.0,1.0
1994-11-02,31.75,31.88,31.25,31.38,238675,3.77617127839369,3.79163276709262,3.71670401416702,3.73216550286595,2006776.35926078,0.0,1.0
1994-11-03,31.75,31.88,31.63,31.75,212925,3.77617127839369,3.79163276709262,3.76189913497929,3.77617127839369,1790270.6873179,0.0,1.0
1994-11-04,31.63,32.0,31.5,32.0,287825,3.76189913497929,3.80590491050702,3.74643764628035,3.80590491050702,2420028.93308571,0.0,1.0
1994-11-07,31.38,31.5,31.25,31.38,273100,3.73216550286595,3.74643764628035,3.71670401416702,3.73216550286595,2296221.32068343,0.0,1.0
1994-11-08,31.0,31.5,31.0,31.25,325850,3.68697038205368,3.74643764628035,3.68697038205368,3.71670401416702,2739742.64864407,0.0,1.0
1994-11-09,31.0,31.5,30.88,31.25,296025,3.68697038205368,3.74643764628035,3.67269823863928,3.71670401416702,2488974.42861704,0.0,1.0
1994-11-10,30.75,31.25,30.75,31.13,247725,3.65723674994034,3.71670401416702,3.65723674994034,3.70243187075261,2082868.64396303,0.0,1.0
1994-11-11,30.13,30.75,29.88,30.75,319050,3.58349734229927,3.65723674994034,3.55376371018593,3.65723674994034,2682568.33527663,0.0,1.0
1994-11-14,30.88,30.88,30.5,30.63,127825,3.67269823863928,3.67269823863928,3.62750311782701,3.64296460652594,1074750.97149894,0.0,1.0
1994-11-15,30.63,31.0,30.5,30.75,241975,3.64296460652594,3.68697038205368,3.62750311782701,3.65723674994034,2034522.71721851,0.0,1.0
1994-11-16,30.25,30.75,30.0,30.63,228850,3.59776948571367,3.65723674994034,3.56803585360033,3.64296460652594,1924167.88443209,0.0,1.0
1994-11-17,29.38,30.38,29.25,30.38,383675,3.49429644595926,3.61323097441261,3.47883495726033,3.61323097441261,3225934.5119488,0.0,1.0
1994-11-18,29.38,29.5,29.13,29.5,289150,3.49429644595926,3.50856858937366,3.46456281384592,3.50856858937366,2431169.51620511,0.0,1.0
1994-11-21,28.5,29.25,28.5,29.25,442825,3.38963406092032,3.47883495726033,3.38963406092032,3.47883495726033,3723266.95837291,0.0,1.0
1994-11-22,27.38,28.5,27.38,28.5,1493775,3.25642738905257,3.38963406092032,3.25642738905257,3.38963406092032,12559641.1691831,0.0,1.0
1994-11-23,28.75,28.88,27.38,27.5,624625,3.41936769303365,3.43482918173259,3.25642738905257,3.27069953246697,5251839.04222589,0.0,1.0
1994-11-25,28.75,29.13,28.75,29.0,311600,3.41936769303365,3.46456281384592,3.41936769303365,3.44910132514699,2619928.83019025,0.0,1.0
1994-11-28,28.5,28.75,28.25,28.75,339525,3.38963406092032,3.41936769303365,3.35990042880698,3.41936769303365,2854721.87442344,0.0,1.0
1994-11-29,27.75,28.63,27.75,28.5,1144700,3.30043316458031,3.40509554961925,3.30043316458031,3.38963406092032,9624623.01642741,0.0,1.0
1994-11-30,27.88,28.38,27.75,28.25,603950,3.31589465327924,3.37536191750592,3.30043316458031,3.35990042880698,5078003.9056271,0.0,1.0
1994-12-01,27.25,27.75,27.0,27.63,675550,3.24096590035364,3.30043316458031,3.2112322682403,3.28616102116591,5680015.79343717,0.0,1.0
1994-12-02,27.25,27.5,26.88,27.0,787450,3.24096590035364,3.27069953246697,3.1969601248259,3.2112322682403,6620869.56782192,0.0,1.0
1994-12-05,28.0,28.38,27.38,27.5,504050,3.33016679669365,3.37536191750592,3.25642738905257,3.27069953246697,4238045.97836134,0.0,1.0
1994-12-06,27.75,27.75,27.38,27.63,299700,3.30043316458031,3.30043316458031,3.25642738905257,3.28616102116591,2519873.78179723,0.0,1.0
1994-12-07,27.63,27.88,27.38,27.5,137825,3.28616102116591,3.31589465327924,3.25642738905257,3.27069953246697,1158830.84409811,0.0,1.0
1994-12-08,26.75,27.88,26.75,27.88,279050,3.18149863612697,3.31589465327924,3.18149863612697,3.31589465327924,2346248.84487994,0.0,1.0
1994-12-09,27.13,27.25,26.38,26.75,474600,3.22669375693924,3.24096590035364,3.13749286059923,3.18149863612697,3990430.75355678,0.0,1.0
1994-12-12,27.25,27.38,27.0,27.13,258750,3.24096590035364,3.25642738905257,3.2112322682403,3.22669375693924,2175566.70350362,0.0,1.0
1994-12-13,28.0,28.25,27.13,27.5,329225,3.33016679669365,3.35990042880698,3.22669375693924,3.27069953246697,2768119.60564629,0.0,1.0
1994-12-14,28.38,28.75,28.25,28.38,597350,3.37536191750592,3.41936769303365,3.35990042880698,3.37536191750592,5022511.18971163,0.0,1.0
1994-12-15,28.38,28.88,28.38,28.5,383300,3.37536191750592,3.43482918173259,3.37536191750592,3.38963406092032,3222781.51672632,0.0,1.0
1994-12-16,28.75,29.0,28.25,28.25,754900,3.41936769303365,3.44910132514699,3.35990042880698,3.35990042880698,6347189.58251163,0.0,1.0
1994-12-19,29.38,29.75,28.75,29.0,632825,3.49429644595926,3.538302221487,3.41936769303365,3.44910132514699,5320784.53775721,0.0,1.0
1994-12-20,30.5,30.5,29.38,29.38,613300,3.62750311782701,3.62750311782701,3.49429644595926,3.49429644595926,5156618.58650732,0.0,1.0
1994-12-21,30.13,30.75,30.0,30.13,517350,3.58349734229927,3.65723674994034,3.56803585360033,3.58349734229927,4349872.20891825,0.0,1.0
1994-12-22,30.0,30.13,29.75,30.13,627150,3.56803585360033,3.58349734229927,3.538302221487,3.58349734229927,5273069.21005718,0.0,1.0
1994-12-23,30.38,30.5,30.13,30.5,121300,3.61323097441261,3.62750311782701,3.58349734229927,3.62750311782701,1019888.85462798,0.0,1.0
1994-12-27,30.0,30.5,30.0,30.5,143300,3.56803585360033,3.62750311782701,3.56803585360033,3.62750311782701,1204864.57434616,0.0,1.0
1994-12-28,29.75,30.13,29.75,30.0,274900,3.538302221487,3.58349734229927,3.538302221487,3.56803585360033,2311355.69775128,0.0,1.0
1994-12-29,29.88,30.13,29.88,30.0,548000,3.55376371018593,3.58349734229927,3.55376371018593,3.56803585360033,4607577.01843472,0.0,1.0
1994-12-30,29.5,30.25,29.0,30.25,338375,3.50856858937366,3.59776948571367,3.44910132514699,3.59776948571367,2845052.68907454,0.0,1.0
1995-01-03,29.5,29.75,29.25,29.75,467725,3.50856858937366,3.538302221487,3.47883495726033,3.538302221487,3932625.84114485,0.0,1.0
1995-01-04,29.75,29.75,29.5,29.63,312825,3.538302221487,3.538302221487,3.50856858937366,3.5240300780726,2630228.61458365,0.0,1.0
1995-01-05,29.75,30.0,29.63,29.63,215075,3.538302221487,3.56803585360033,3.5240300780726,3.5240300780726,1808347.85992673,0.0,1.0
1995-01-06,29.88,30.25,29.88,29.88,142450,3.55376371018593,3.59776948571367,3.55376371018593,3.55376371018593,1197717.78517523,0.0,1.0
1995-01-09,29.88,30.13,29.75,29.75,171975,3.55376371018593,3.58349734229927,3.538302221487,3.538302221487,1445963.60902429,0.0,1.0
1995-01-10,29.75,30.25,29.75,29.88,243750,3.538302221487,3.59776948571367,3.538302221487,3.55376371018593,2049446.89460486,0.0,1.0
1995-01-11,29.75,30.0,29.25,29.75,299225,3.538302221487,3.56803585360033,3.47883495726033,3.538302221487,2515879.98784877,0.0,1.0
1995-01-12,29.38,29.63,29.13,29.5,157075,3.49429644595926,3.5240300780726,3.46456281384592,3.50856858937366,1320684.59885152,0.0,1.0
1995-01-13,30.5,30.63,29.5,29.5,403375,3.66782192297269,3.68345526231651,3.54756546648178,3.54756546648178,3354289.75516585,0.339,1.0
1995-01-16,31.38,31.5,30.5,30.5,523375,3.77364760468469,3.7880783794636,3.66782192297269,3.66782192297269,4352157.17535773,0.0,1.0
1995-01-17,30.63,31.38,30.25,31.25,375650,3.68345526231651,3.77364760468469,3.63775780884996,3.75801426534087,3123740.80329235,0.0,1.0
1995-01-18,29.5,30.63,29.25,30.5,788950,3.54756546648178,3.68345526231651,3.51750135235906,3.66782192297269,6560562.50966991,0.0,1.0
1995-01-19,29.25,29.5,29.13,29.38,273575,3.51750135235906,3.54756546648178,3.50307057758015,3.53313469170287,2274929.82899162,0.0,1.0
1995-01-20,29.0,29.25,28.88,29.25,356300,3.48743723823633,3.51750135235906,3.47300646345742,3.51750135235906,2962834.68178641,0.0,1.0
1995-01-23,29.25,29.25,28.5,28.88,336125,3.51750135235906,3.51750135235906,3.42730900999087,3.47300646345742,2795068.22176664,0.0,1.0
1995-01-24,29.5,29.88,29.25,29.25,605650,3.54756546648178,3.59326291994833,3.51750135235906,3.51750135235906,5036320.0253268,0.0,1.0
1995-01-25,29.75,30.38,29.13,29.25,425375,3.57762958060451,3.65339114819378,3.50307057758015,3.51750135235906,3537232.11553436,0.0,1.0
1995-01-26,30.38,30.38,29.88,30.0,258100,3.65339114819378,3.65339114819378,3.59326291994833,3.60769369472724,2146246.50959605,0.0,1.0
1995-01-27,30.88,31.0,30.38,30.5,238100,3.71351937643924,3.72795015121814,3.65339114819378,3.66782192297269,1979935.2728974,0.0,1.0
1995-01-30,30.25,31.0,30.25,30.88,210375,3.63775780884996,3.72795015121814,3.63775780884996,3.71351937643924,1749386.3210239,0.0,1.0
1995-01-31,30.0,30.38,29.88,30.13,303200,3.60769369472724,3.65339114819378,3.59326291994833,3.62332703407106,2521278.3483515,0.0,1.0
1995-02-01,30.13,30.5,30.0,30.25,321975,3.62332703407106,3.66782192297269,3.60769369472724,3.63775780884996,2677403.02180235,0.0,1.0
1995-02-02,30.63,30.63,29.88,29.88,173950,3.68345526231651,3.68345526231651,3.59326291994833,3.59326291994833,1446491.98118649,0.0,1.0
1995-02-03,31.63,32.25,30.88,30.88,997150,3.80371171880742,3.87827072183178,3.71351937643924,3.71351937643924,8291862.48370282,0.0,1.0
1995-02-06,32.25,32.25,31.5,31.5,486600,3.87827072183178,3.87827072183178,3.7880783794636,3.7880783794636,4046352.3888781,0.0,1.0
1995-02-07,32.0,32.75,32.0,32.5,715000,3.84820660770905,3.93839895007723,3.84820660770905,3.90833483595451,5945626.71197666,0.0,1.0
1995-02-08,31.5,32.5,31.38,32.25,717625,3.7880783794636,3.90833483595451,3.77364760468469,3.87827072183178,5967455.06179335,0.0,1.0
1995-02-09,31.88,32.0,31.5,31.63,402150,3.83377583293014,3.84820660770905,3.7880783794636,3.80371171880742,3344103.19191806,0.0,1.0
1995-02-10,32.25,32.25,31.63,31.75,206225,3.87827072183178,3.87827072183178,3.80371171880742,3.81814249358633,1714876.73940893,0.0,1.0
1995-02-13,32.25,32.38,32.0,32.0,301400,3.87827072183178,3.8939040611756,3.84820660770905,3.84820660770905,2506310.33704862,0.0,1.0
1995-02-14,32.38,32.63,32.0,32.5,669625,3.8939040611756,3.92396817529833,3.84820660770905,3.90833483595451,5568308.09371659,0.0,1.0
1995-02-15,32.88,33.0,32.5,32.5,293575,3.95403228942105,3.96846306419996,3.90833483595451,3.90833483595451,2441241.06569027,0.0,1.0
1995-02-16,32.38,33.06,32.38,33.0,375850,3.8939040611756,3.97567845158942,3.8939040611756,3.96846306419996,3125403.91565933,0.0,1.0
1995-02-17,32.25,32.63,32.25,32.38,398300,3.87827072183178,3.92396817529833,3.87827072183178,3.8939040611756,3312088.27885357,0.0,1.0
1995-02-21,32.0,32.38,32.0,32.38,292150,3.84820660770905,3.8939040611756,3.84820660770905,3.8939040611756,2429391.3900755,0.0,1.0
1995-02-22,32.13,32.13,31.88,32.0,474600,3.86383994705287,3.86383994705287,3.83377583293014,3.84820660770905,3946565.64685891,0.0,1.0
1995-02-23,32.88,33.0,32.25,32.25,393300,3.95403228942105,3.96846306419996,3.87827072183178,3.87827072183178,3270510.46967891,0.0,1.0
1995-02-24,33.0,33.0,32.5,32.75,394050,3.96846306419996,3.96846306419996,3.90833483595451,3.93839895007723,3276747.1410551,0.0,1.0
1995-02-27,32.75,32.88,32.63,32.75,271775,3.93839895007723,3.95403228942105,3.92396817529833,3.93839895007723,2259961.81768875,0.0,1.0
1995-02-28,33.5,33.5,32.75,32.75,372150,4.02859129244542,4.02859129244542,3.93839895007723,3.93839895007723,3094636.33687008,0.0,1.0
1995-03-01,33.0,33.38,32.88,33.25,533475,3.96846306419996,4.01416051766651,3.95403228942105,3.99852717832269,4436144.34989055,0.0,1.0
1995-03-02,33.25,33.25,32.88,33.0,394225,3.99852717832269,3.99852717832269,3.95403228942105,3.96846306419996,3278202.36437622,0.0,1.0
1995-03-03,32.75,33.0,32.75,32.88,372450,3.93839895007723,3.96846306419996,3.93839895007723,3.95403228942105,3097131.00542057,0.0,1.0
1995-03-06,31.88,32.25,31.75,32.13,625275,3.83377583293014,3.87827072183178,3.81814249358633,3.86383994705287,5199512.92633735,0.0,1.0
1995-03-07,31.5,31.88,31.5,31.63,631600,3.7880783794636,3.83377583293014,3.7880783794636,3.80371171880742,5252108.85494329,0.0,1.0
1995-03-08,30.75,31.88,30.75,31.63,756600,3.69788603709542,3.83377583293014,3.69788603709542,3.80371171880742,6291554.08430983,0.0,1.0
1995-03-09,30.75,31.25,30.5,30.75,501775,3.69788603709542,3.75801426534087,3.66782192297269,3.69788603709542,4172541.03972319,0.0,1.0
1995-03-10,31.25,31.38,30.63,30.75,1109050,3.75801426534087,3.77364760468469,3.68345526231651,3.69788603709542,9222373.85303176,0.0,1.0
1995-03-13,30.88,31.13,30.63,31.0,602350,3.71351937643924,3.74358349056196,3.68345526231651,3.72795015121814,5008878.67127151,0.0,1.0
1995-03-14,31.5,31.63,30.88,31.0,410850,3.7880783794636,3.80371171880742,3.71351937643924,3.72795015121814,3416448.57988197,0.0,1.0
1995-03-15,31.75,31.75,31.13,31.5,438000,3.81814249358633,3.81814249358633,3.74358349056196,3.7880783794636,3642216.08370038,0.0,1.0
1995-03-16,32.0,32.0,31.63,31.63,189600,3.84820660770905,3.84820660770905,3.80371171880742,3.80371171880742,1576630.52390318,0.0,1.0
1995-03-17,31.25,32.0,31.25,32.0,758850,3.75801426534087,3.84820660770905,3.75801426534087,3.84820660770905,6310264.09843844,0.0,1.0
1995-03-20,31.0,31.38,30.88,31.13,311675,3.72795015121814,3.77364760468469,3.71351937643924,3.74358349056196,2591752.73490255,0.0,1.0
1995-03-21,30.5,31.13,30.5,31.0,886975,3.66782192297269,3.74358349056196,3.66782192297269,3.72795015121814,7375695.45853915,0.0,1.0
1995-03-22,30.5,30.63,30.0,30.63,705450,3.66782192297269,3.68345526231651,3.60769369472724,3.68345526231651,5866213.09645305,0.0,1.0
1995-03-23,30.25,30.63,30.13,30.38,542925,3.63775780884996,3.68345526231651,3.62332703407106,3.65339114819378,4514726.40923067,0.0,1.0
1995-03-24,32.0,32.0,31.5,31.63,1181700,3.84820660770905,3.84820660770905,3.7880783794636,3.80371171880742,9826499.4203396,0.0,1.0
1995-03-27,32.25,32.25,31.63,32.0,1176775,3.87827072183178,3.87827072183178,3.80371171880742,3.84820660770905,9785545.27830255,0.0,1.0
1995-03-28,32.25,32.38,31.88,32.25,780750,3.87827072183178,3.8939040611756,3.83377583293014,3.87827072183178,6492374.90262346,0.0,1.0
1995-03-29,31.88,32.5,31.5,32.25,1123200,3.83377583293014,3.90833483595451,3.7880783794636,3.87827072183178,9340039.05299606,0.0,1.0
1995-03-30,33.5,33.5,32.13,32.38,6893025,4.02859129244542,4.02859129244542,3.86383994705287,3.8939040611756,57319375.6172347,0.0,1.0
1995-03-31,33.0,33.13,32.75,33.13,2118875,3.96846306419996,3.98409640354378,3.93839895007723,3.98409640354378,17619636.0829923,0.0,1.0
1995-04-03,32.88,33.38,32.75,32.88,622350,3.95403228942105,4.01416051766651,3.93839895007723,3.95403228942105,5175189.90797017,0.0,1.0
1995-04-04,33.25,33.38,32.88,33.13,380175,3.99852717832269,4.01416051766651,3.95403228942105,3.98409640354378,3161368.72059542,0.0,1.0
1995-04-05,33.5,33.5,33.0,33.25,435550,4.02859129244542,4.02859129244542,3.96846306419996,3.99852717832269,3621842.95720479,0.0,1.0
1995-04-06,33.5,34.0,33.25,33.5,650650,4.02859129244542,4.08871952069087,3.99852717832269,4.02859129244542,5410520.30789874,0.0,1.0
1995-04-07,33.5,33.88,33.13,33.88,866225,4.02859129244542,4.07428874591196,3.98409640354378,4.07428874591196,7203147.55046429,0.0,1.0
1995-04-10,33.5,33.5,33.13,33.5,547075,4.02859129244542,4.02859129244542,3.98409640354378,4.02859129244542,4549235.99084563,0.0,1.0
1995-04-11,32.88,33.63,32.88,33.63,368000,3.95403228942105,4.04422463178923,3.95403228942105,4.04422463178923,3060126.75525512,0.0,1.0
1995-04-12,33.0,33.13,32.63,33.0,456025,3.96846306419996,3.98409640354378,3.92396817529833,3.96846306419996,3792104.08577504,0.0,1.0
1995-04-13,32.63,33.0,32.25,33.0,459225,3.92396817529833,3.96846306419996,3.87827072183178,3.96846306419996,3818713.88364682,0.0,1.0
1995-04-17,32.5,33.13,32.5,32.88,649625,3.94910177470492,4.02565359372228,3.94910177470492,3.99527588776301,5346231.54947116,0.339,1.0
1995-04-18,32.75,33.13,32.38,32.75,373775,3.97947948066419,4.02565359372228,3.93452047584448,3.97947948066419,3076063.41720775,0.0,1.0
1995-04-19,32.5,32.88,32.25,32.88,419425,3.94910177470492,3.99527588776301,3.91872406874566,3.99527588776301,3451750.11373784,0.0,1.0
1995-04-20,32.0,32.5,31.75,32.25,415075,3.88834636278639,3.94910177470492,3.85796865682712,3.91872406874566,3415950.8337837,0.0,1.0
1995-04-21,31.88,32.5,31.75,32.25,587075,3.87376506392594,3.94910177470492,3.85796865682712,3.91872406874566,4831462.5928894,0.0,1.0
1995-04-24,32.38,32.38,31.5,31.88,756400,3.93452047584448,3.93452047584448,3.82759095086785,3.87376506392594,6224959.85225319,0.0,1.0
1995-04-25,32.25,32.5,31.88,32.38,450375,3.91872406874566,3.94910177470492,3.87376506392594,3.93452047584448,3706459.93318156,0.0,1.0
1995-04-26,33.25,33.38,32.13,32.25,987150,4.04023489258273,4.05603129968155,3.90414276988521,3.91872406874566,8123967.63372785,0.0,1.0
1995-04-27,32.88,33.13,32.75,33.13,340850,3.99527588776301,4.02565359372228,3.97947948066419,4.02565359372228,2805099.90169289,0.0,1.0
1995-04-28,32.88,33.0,32.63,32.75,483300,3.99527588776301,4.00985718662346,3.96489818180374,3.97947948066419,3977423.44869642,0.0,1.0
1995-05-01,32.75,33.0,32.63,32.88,350850,3.97947948066419,4.00985718662346,3.96489818180374,3.99527588776301,2887397.09698973,0.0,1.0
1995-05-02,32.75,33.13,32.63,32.63,680850,3.97947948066419,4.02565359372228,3.96489818180374,3.96489818180374,5603204.54178555,0.0,1.0
1995-05-03,33.5,33.5,32.75,32.88,759625,4.070612598542,4.070612598542,3.97947948066419,3.99527588776301,6251500.69773643,0.0,1.0
1995-05-04,34.13,34.88,33.63,33.75,1399250,4.14716441755936,4.23829753543716,4.08640900564082,4.10099030450127,11515435.0519107,0.0,1.0
1995-05-05,35.0,35.0,34.38,34.75,1226500,4.25287883429761,4.25287883429761,4.17754212351862,4.22250112833834,10093751.0031578,0.0,1.0
1995-05-08,35.38,35.38,34.75,34.88,703200,4.2990529473557,4.2990529473557,4.22250112833834,4.23829753543716,5787138.77327399,0.0,1.0
1995-05-09,35.38,35.5,35.25,35.38,895175,4.2990529473557,4.31363424621615,4.28325654025688,4.2990529473557,7367039.17998513,0.0,1.0
1995-05-10,36.25,36.25,35.25,35.38,550275,4.40476736409395,4.40476736409395,4.28325654025688,4.2990529473557,4528608.91419703,0.0,1.0
1995-05-11,36.13,36.25,35.75,36.0,631025,4.39018606523351,4.40476736409395,4.34401195217542,4.37438965813469,5193158.76621902,0.0,1.0
1995-05-12,36.0,36.25,35.88,36.0,922250,4.37438965813469,4.40476736409395,4.35980835927424,4.37438965813469,7589858.83625133,0.0,1.0
1995-05-15,37.38,37.38,36.13,36.25,1253775,4.54207459502985,4.54207459502985,4.39018606523351,4.40476736409395,10318216.6033299,0.0,1.0
1995-05-16,37.38,37.75,37.13,37.38,1263000,4.54207459502985,4.58703359984957,4.51169688907058,4.54207459502985,10394135.7659913,0.0,1.0
1995-05-17,37.0,37.63,36.88,37.5,745750,4.49590048197176,4.57245230098912,4.48131918311131,4.5566558938903,6137313.33926206,0.0,1.0
1995-05-18,36.63,37.13,36.63,36.88,684800,4.45094147715204,4.51169688907058,4.45094147715204,4.48131918311131,5635711.9339278,0.0,1.0
1995-05-19,36.38,36.5,36.13,36.38,586025,4.42056377119277,4.43514507005322,4.39018606523351,4.42056377119277,4822821.38738324,0.0,1.0
1995-05-22,37.25,37.25,36.38,36.5,415375,4.52627818793103,4.52627818793103,4.42056377119277,4.43514507005322,3418419.74964261,0.0,1.0
1995-05-23,39.25,39.63,37.63,37.75,1343475,4.76929983560518,4.81547394866327,4.57245230098912,4.58703359984957,11056422.4451426,0.0,1.0
1995-05-24,41.0,41.25,39.88,39.88,3096125,4.98194377732006,5.01232148327933,4.84585165462254,4.84585165462254,25480240.3788438,0.0,1.0
1995-05-25,40.88,40.88,40.13,40.25,1045550,4.96736247845961,4.96736247845961,4.8762293605818,4.89081065944225,8604583.25426141,0.0,1.0
1995-05-26,40.0,40.88,40.0,40.75,441775,4.86043295348298,4.96736247845961,4.86043295348298,4.95156607136079,3635684.34522628,0.0,1.0
1995-05-30,40.25,40.5,40.13,40.38,836875,4.89081065944225,4.92118836540152,4.8762293605818,4.90660706654107,6887246.53140454,0.0,1.0
1995-05-31,40.75,40.88,40.25,40.63,718675,4.95156607136079,4.96736247845961,4.89081065944225,4.93698477250034,5914493.68299586,0.0,1.0
1995-06-01,40.38,41.0,40.13,40.88,863850,4.90660706654107,4.98194377732006,4.8762293605818,4.96736247845961,7109243.21571778,0.0,1.0
1995-06-02,41.75,42.63,40.38,40.38,1262825,5.07307689519786,5.18000642017449,4.90660706654107,4.90660706654107,10392695.5650736,0.0,1.0
1995-06-05,42.75,42.88,42.0,42.0,1045475,5.19458771903494,5.21038412613376,5.10345460115713,5.10345460115713,8603966.02529668,0.0,1.0
1995-06-06,43.38,43.63,42.63,42.75,1348775,5.2711395380523,5.30151724401157,5.18000642017449,5.19458771903494,11100039.9586499,0.0,1.0
1995-06-07,43.0,43.38,42.63,43.25,1026500,5.22496542499421,5.2711395380523,5.18000642017449,5.25534313095348,8447807.09722092,0.0,1.0
1995-06-08,42.0,42.75,41.88,42.63,1161600,5.10345460115713,5.19458771903494,5.08887330229668,5.18000642017449,9559642.20568128,0.0,1.0
1995-06-09,41.5,42.0,40.88,42.0,693375,5.0426991892386,5.10345460115713,4.96736247845961,5.10345460115713,5706281.77889484,0.0,1.0
1995-06-12,41.5,41.75,41.25,41.25,645075,5.0426991892386,5.07307689519786,5.01232148327933,5.01232148327933,5308786.32561109,0.0,1.0
1995-06-13,42.38,43.25,42.0,42.0,590650,5.14962871421522,5.25534313095348,5.10345460115713,5.10345460115713,4860883.84020803,0.0,1.0
1995-06-14,42.5,42.5,42.0,42.0,754700,5.16421001307567,5.16421001307567,5.10345460115713,5.10345460115713,6210969.32905273,0.0,1.0
1995-06-15,42.38,42.5,42.13,42.13,1150650,5.14962871421522,5.16421001307567,5.11925100825595,5.11925100825595,9469526.77683123,0.0,1.0
1995-06-16,43.0,43.25,42.25,42.38,1145475,5.22496542499421,5.25534313095348,5.1338323071164,5.14962871421522,9426937.97826511,0.0,1.0
1995-06-19,43.13,43.38,43.0,43.13,445850,5.24076183209303,5.2711395380523,5.22496542499421,5.24076183209303,3669220.45230974,0.0,1.0
1995-06-20,43.38,43.5,43.0,43.13,604525,5.2711395380523,5.28572083691274,5.22496542499421,5.24076183209303,4975071.19868239,0.0,1.0
1995-06-21,43.25,43.63,43.25,43.38,1388850,5.25534313095348,5.30151724401157,5.25534313095348,5.2711395380523,11429845.968802,0.0,1.0
1995-06-22,43.0,43.25,42.88,43.25,793850,5.22496542499421,5.25534313095348,5.21038412613376,5.25534313095348,6533162.84863987,0.0,1.0
1995-06-23,42.5,42.75,42.38,42.75,411975,5.16421001307567,5.19458771903494,5.14962871421522,5.19458771903494,3390438.70324168,0.0,1.0
1995-06-26,40.88,42.13,40.63,42.0,1005750,4.96736247845961,5.11925100825595,4.93698477250034,5.10345460115713,8277040.41697997,0.0,1.0
1995-06-27,40.0,41.0,40.0,40.88,1084900,4.86043295348298,4.98194377732006,4.86043295348298,4.96736247845961,8928422.71775449,0.0,1.0
1995-06-28,41.25,41.25,40.0,40.5,887725,5.01232148327933,5.01232148327933,4.86043295348298,4.92118836540152,7305727.76948898,0.0,1.0
1995-06-29,40.88,41.25,40.0,41.13,729225,4.96736247845961,5.01232148327933,4.86043295348298,4.99774018441888,6001317.22403403,0.0,1.0
1995-06-30,40.38,41.13,40.25,40.88,601875,4.90660706654107,4.99774018441888,4.89081065944225,4.96736247845961,4953262.44192873,0.0,1.0
1995-07-03,40.75,40.75,40.5,40.63,220750,4.95156607136079,4.95156607136079,4.92118836540152,4.93698477250034,1816710.58617781,0.0,1.0
1995-07-05,40.25,40.75,40.13,40.75,1083475,4.89081065944225,4.95156607136079,4.8762293605818,4.95156607136079,8916695.36742469,0.0,1.0
1995-07-06,40.75,40.75,39.63,40.0,933575,4.95156607136079,4.95156607136079,4.81547394866327,4.86043295348298,7683060.40992501,0.0,1.0
1995-07-07,40.75,41.25,40.25,40.5,990375,4.95156607136079,5.01232148327933,4.89081065944225,4.92118836540152,8150508.47921108,0.0,1.0
1995-07-10,42.13,42.13,40.88,40.88,1139800,5.11925100825595,5.11925100825595,4.96736247845961,4.96736247845961,9380234.31993416,0.0,1.0
1995-07-11,41.38,42.13,41.38,42.13,461500,5.02811789037815,5.11925100825595,5.02811789037815,5.11925100825595,3798015.5629493,0.0,1.0
1995-07-12,41.75,41.88,41.25,41.38,385375,5.07307689519786,5.08887330229668,5.01232148327933,5.02811789037815,3171528.16375209,0.0,1.0
1995-07-13,41.38,42.13,41.38,41.88,953775,5.02811789037815,5.11925100825595,5.02811789037815,5.08887330229668,7849300.74442463,0.0,1.0
1995-07-14,41.13,41.5,41.0,41.38,729625,4.99774018441888,5.0426991892386,4.98194377732006,5.02811789037815,6004609.1118459,0.0,1.0
1995-07-17,40.63,41.13,40.38,41.13,693375,4.93698477250034,4.99774018441888,4.90660706654107,4.99774018441888,5706281.77889484,0.0,1.0
1995-07-18,40.0,40.5,39.38,40.5,620650,4.86043295348298,4.92118836540152,4.785096242704,4.92118836540152,5107775.42609856,0.0,1.0
1995-07-19,38.75,39.63,37.25,39.38,1858025,4.7549615583924,4.86294520152493,4.5708985303256,4.83226803018046,15141756.2194429,0.382,1.0
1995-07-20,39.25,39.38,38.63,38.75,468375,4.81631590108134,4.83226803018046,4.74023651614706,4.7549615583924,3816966.97799091,0.0,1.0
1995-07-21,39.0,39.63,39.0,39.38,649325,4.78563872973687,4.86294520152493,4.78563872973687,4.83226803018046,5291597.72187659,0.0,1.0
1995-07-24,39.13,39.63,39.0,39.0,490750,4.80159085883599,4.86294520152493,4.78563872973687,4.78563872973687,3999309.4090185,0.0,1.0
1995-07-25,39.38,39.63,39.0,39.13,425375,4.83226803018046,4.86294520152493,4.78563872973687,4.80159085883599,3466543.53512225,0.0,1.0
1995-07-26,39.88,40.5,39.5,39.5,552450,4.8936223728694,4.96970175780367,4.84699307242581,4.84699307242581,4502126.30262306,0.0,1.0
1995-07-27,40.38,40.38,40.0,40.25,303300,4.95497671555833,4.95497671555833,4.90834741511474,4.93902458645921,2471707.6795829,0.0,1.0
1995-07-28,40.25,40.5,40.13,40.25,320650,4.93902458645921,4.96970175780367,4.92429954421386,4.93902458645921,2613099.46408921,0.0,1.0
1995-07-31,40.13,40.63,40.13,40.38,500750,4.92429954421386,4.9856538869028,4.92429954421386,4.95497671555833,4080803.23294144,0.0,1.0
1995-08-01,39.88,40.38,39.38,40.38,385850,4.8936223728694,4.95497671555833,4.83226803018046,4.95497671555833,3144439.19606681,0.0,1.0
1995-08-02,39.0,40.63,38.0,40.38,1168100,4.78563872973687,4.9856538869028,4.662930044359,4.95497671555833,9519293.57243914,0.0,1.0
1995-08-03,39.25,39.25,38.75,39.0,541400,4.81631590108134,4.81631590108134,4.7549615583924,4.78563872973687,4412075.62718821,0.0,1.0
1995-08-04,38.88,39.38,38.75,39.38,568100,4.77091368749153,4.83226803018046,4.7549615583924,4.83226803018046,4629664.13706247,0.0,1.0
1995-08-07,38.5,39.13,38.5,39.0,650925,4.72428438704794,4.80159085883599,4.72428438704794,4.78563872973687,5304636.73370426,0.0,1.0
1995-08-08,38.88,39.0,38.75,38.88,758675,4.77091368749153,4.78563872973687,4.7549615583924,4.77091368749153,6182732.68647398,0.0,1.0
1995-08-09,38.0,39.0,38.0,38.88,1602825,4.662930044359,4.78563872973687,4.662930044359,4.77091368749153,13062033.8329293,0.0,1.0
1995-08-10,39.25,39.5,38.0,38.0,1183200,4.81631590108134,4.84699307242581,4.662930044359,4.662930044359,9642349.24656278,0.0,1.0
1995-08-11,39.0,39.63,38.75,39.25,556700,4.78563872973687,4.86294520152493,4.7549615583924,4.81631590108134,4536761.17779032,0.0,1.0
1995-08-14,39.38,39.38,38.88,39.0,547250,4.83226803018046,4.83226803018046,4.77091368749153,4.78563872973687,4459749.51418313,0.0,1.0
1995-08-15,39.25,39.5,38.88,39.38,421775,4.81631590108134,4.84699307242581,4.77091368749153,4.83226803018046,3437205.75850999,0.0,1.0
1995-08-16,40.0,40.0,39.13,39.25,347825,4.90834741511474,4.90834741511474,4.80159085883599,4.81631590108134,2834558.93059981,0.0,1.0
1995-08-17,39.5,40.13,39.25,40.13,580075,4.84699307242581,4.92429954421386,4.81631590108134,4.92429954421386,4727252.9912102,0.0,1.0
1995-08-18,39.5,39.63,39.5,39.63,305450,4.84699307242581,4.86294520152493,4.84699307242581,4.86294520152493,2489228.85172634,0.0,1.0
1995-08-21,39.63,40.13,39.63,39.63,427350,4.86294520152493,4.92429954421386,4.86294520152493,4.86294520152493,3482638.56534703,0.0,1.0
1995-08-22,39.5,39.75,39.13,39.75,263000,4.84699307242581,4.87767024377027,4.80159085883599,4.87767024377027,2143287.56917344,0.0,1.0
1995-08-23,39.25,39.5,39.13,39.5,114425,4.81631590108134,4.84699307242581,4.80159085883599,4.84699307242581,932493.080238291,0.0,1.0
1995-08-24,39.88,39.88,39.13,39.13,534800,4.8936223728694,4.8936223728694,4.80159085883599,4.80159085883599,4358289.70339906,0.0,1.0
1995-08-25,41.13,41.38,39.75,39.75,807625,5.04700822959173,5.0776854009362,4.87767024377027,4.87767024377027,6581644.9545768,0.0,1.0
1995-08-28,43.75,43.75,42.0,42.13,1892925,5.36850498528175,5.36850498528175,5.15376478587048,5.1697169149696,15426169.6649339,0.0,1.0
1995-08-29,43.5,43.75,43.25,43.75,691775,5.33782781393728,5.36850498528175,5.30715064259281,5.36850498528175,5637539.00442949,0.0,1.0
1995-08-30,44.38,44.38,43.5,43.5,513200,5.4458114570698,5.4458114570698,5.33782781393728,5.33782781393728,4182263.04372551,0.0,1.0
1995-08-31,43.5,44.25,43.5,44.13,535925,5.33782781393728,5.42985932797068,5.33782781393728,5.41513428572534,4367457.7585904,0.0,1.0
1995-09-01,44.13,44.25,43.25,43.25,318850,5.41513428572534,5.42985932797068,5.30715064259281,5.30715064259281,2598430.57578308,0.0,1.0
1995-09-05,43.88,44.25,43.63,44.13,386875,5.38445711438087,5.42985932797068,5.3537799430364,5.41513428572534,3152792.31301891,0.0,1.0
1995-09-06,44.25,44.25,43.88,44.0,437150,5.42985932797068,5.42985932797068,5.38445711438087,5.39918215662621,3562502.51279152,0.0,1.0
1995-09-07,44.63,44.63,44.13,44.13,401500,5.47648862841427,5.47648862841427,5.41513428572534,5.41513428572534,3271977.03050622,0.0,1.0
1995-09-08,45.63,45.63,44.5,44.75,807625,5.59919731379214,5.59919731379214,5.46053649931515,5.49121367065961,6581644.9545768,0.0,1.0
1995-09-11,45.5,45.63,45.25,45.63,525175,5.58324518469302,5.59919731379214,5.55256801334855,5.59919731379214,4279851.89787323,0.0,1.0
1995-09-12,45.38,45.5,45.13,45.5,615750,5.56852014244767,5.58324518469302,5.5378429711032,5.58324518469302,5017982.20805531,0.0,1.0
1995-09-13,45.13,45.38,44.75,45.38,504600,5.5378429711032,5.56852014244767,5.49121367065961,5.56852014244767,4112178.35515178,0.0,1.0
1995-09-14,45.0,45.25,44.75,45.25,584425,5.52189084200408,5.55256801334855,5.49121367065961,5.55256801334855,4762702.80461668,0.0,1.0
1995-09-15,44.75,45.0,44.63,45.0,708300,5.49121367065961,5.52189084200408,5.47648862841427,5.52189084200408,5772207.54846216,0.0,1.0
1995-09-18,44.75,45.0,44.63,44.75,508775,5.49121367065961,5.52189084200408,5.47648862841427,5.49121367065961,4146202.02663961,0.0,1.0
1995-09-19,45.5,45.5,44.75,44.75,816775,5.58324518469302,5.58324518469302,5.49121367065961,5.49121367065961,6656211.80346629,0.0,1.0
1995-09-20,46.0,46.13,45.25,45.5,651500,5.64459952738195,5.66055165648107,5.55256801334855,5.58324518469302,5309322.62857983,0.0,1.0
1995-09-21,45.5,45.88,45.38,45.88,441975,5.58324518469302,5.62987448513661,5.56852014244767,5.62987448513661,3601823.28283433,0.0,1.0
1995-09-22,45.63,45.75,45.0,45.13,353100,5.59919731379214,5.61392235603748,5.52189084200408,5.5378429711032,2877546.92271917,0.0,1.0
1995-09-25,45.25,46.25,45.0,45.88,608300,5.55256801334855,5.67527669872642,5.52189084200408,5.62987448513661,4957269.30923271,0.0,1.0
1995-09-26,44.5,45.5,44.5,45.13,754900,5.46053649931515,5.58324518469302,5.46053649931515,5.5378429711032,6151968.76794307,0.0,1.0
1995-09-27,45.5,45.5,43.88,44.0,667925,5.58324518469302,5.58324518469302,5.38445711438087,5.39918215662621,5443176.23437326,0.0,1.0
1995-09-28,45.5,45.5,45.0,45.38,270275,5.58324518469302,5.58324518469302,5.52189084200408,5.56852014244767,2202574.32607738,0.0,1.0
1995-09-29,46.5,46.75,45.38,45.5,406300,5.70595387007088,5.73663104141535,5.56852014244767,5.58324518469302,3311094.06598923,0.0,1.0
1995-10-02,46.0,46.63,46.0,46.63,259600,5.64459952738195,5.72190599917001,5.64459952738195,5.72190599917001,2115579.66903964,0.0,1.0
1995-10-03,46.25,46.38,45.88,46.13,335650,5.67527669872642,5.69122882782554,5.62987448513661,5.66055165648107,2735340.19997363,0.0,1.0
1995-10-04,46.63,47.13,46.13,46.38,503950,5.72190599917001,5.78326034185894,5.66055165648107,5.69122882782554,4106881.25659678,0.0,1.0
1995-10-05,46.25,47.0,46.13,46.75,356500,5.67527669872642,5.76730821275982,5.66055165648107,5.73663104141535,2905254.82285297,0.0,1.0
1995-10-06,47.25,47.38,46.0,46.0,399600,5.79798538410429,5.81393751320341,5.64459952738195,5.64459952738195,3256493.20396086,0.0,1.0
1995-10-09,47.13,47.13,46.5,47.13,271975,5.78326034185894,5.78326034185894,5.70595387007088,5.78326034185894,2216428.27614428,0.0,1.0
1995-10-10,47.38,47.38,46.5,46.63,171675,5.81393751320341,5.81393751320341,5.70595387007088,5.72190599917001,1399045.22219715,0.0,1.0
1995-10-11,48.0,48.13,47.5,47.63,649800,5.89001689813769,5.90596902723681,5.82866255544875,5.84461468454788,5295468.67851293,0.0,1.0
1995-10-12,48.75,48.88,48.13,48.13,678950,5.98204841217109,5.99800054127021,5.90596902723681,5.90596902723681,5533023.17524831,0.0,1.0
1995-10-13,48.38,49.0,48.13,48.88,558000,5.93664619858128,6.01272558351556,5.90596902723681,5.99800054127021,4547355.3749003,0.0,1.0
1995-10-16,47.75,48.5,47.13,48.38,821600,5.85933972679322,5.95137124082662,5.78326034185894,5.93664619858128,6695532.57350911,0.0,1.0
1995-10-17,47.13,47.88,47.0,47.88,729800,5.78326034185894,5.87529185589234,5.76730821275982,5.87529185589234,5947419.26989649,0.0,1.0
1995-10-18,46.5,47.38,46.0,47.0,723300,5.75282858788523,5.86169932245166,5.69097021597249,5.81468695979797,5846419.63273998,0.382,1.0
1995-10-19,45.5,46.75,45.5,46.75,571775,5.62911184405974,5.7837577738416,5.62911184405974,5.7837577738416,4621646.0466057,0.0,1.0
1995-10-20,44.88,45.38,44.63,45.25,773375,5.55240746288794,5.61426583480068,5.52147827693157,5.59818265810337,6251174.869999,0.0,1.0
1995-10-23,44.0,44.38,43.75,43.75,1110075,5.44353672832151,5.49054909097519,5.41260754236514,5.41260754236514,8972714.32851352,0.0,1.0
1995-10-24,43.5,44.25,43.5,44.0,649625,5.38167835640876,5.47446591427788,5.38167835640876,5.44353672832151,5250906.06099642,0.0,1.0
1995-10-25,42.75,44.0,42.13,43.75,789800,5.28889079853965,5.44353672832151,5.21218641736784,5.41260754236514,6383937.82101207,0.0,1.0
1995-10-26,42.88,43.0,41.38,42.63,1106325,5.30497397523696,5.31981998449602,5.11939885949873,5.27404478928059,8942403.15248314,0.0,1.0
1995-10-27,43.38,43.75,42.0,42.38,869625,5.36683234714971,5.41260754236514,5.19610324067053,5.24311560332422,7029161.72144545,0.0,1.0
1995-10-30,42.88,43.75,42.38,43.75,542925,5.30497397523696,5.41260754236514,5.24311560332422,5.41260754236514,4388452.06567863,0.0,1.0
1995-10-31,42.0,43.25,41.88,42.88,535275,5.19610324067053,5.35074917045239,5.18125723141147,5.30497397523696,4326617.26657665,0.0,1.0
1995-11-01,43.25,43.38,41.38,41.38,800550,5.35074917045239,5.36683234714971,5.11939885949873,5.11939885949873,6470829.85896583,0.0,1.0
1995-11-02,44.0,44.25,43.13,43.5,543100,5.44353672832151,5.47446591427788,5.33590316119333,5.38167835640876,4389866.58722671,0.0,1.0
1995-11-03,43.5,44.38,43.38,43.88,337925,5.38167835640876,5.49054909097519,5.36683234714971,5.42869071906245,2731441.10935111,0.0,1.0
1995-11-06,42.63,43.5,42.5,43.5,417625,5.27404478928059,5.38167835640876,5.25796161258327,5.38167835640876,3375654.63725015,0.0,1.0
1995-11-07,41.88,42.63,41.88,42.63,438000,5.18125723141147,5.27404478928059,5.18125723141147,5.27404478928059,3540345.36034856,0.0,1.0
1995-11-08,42.75,42.75,41.88,41.88,944150,5.28889079853965,5.28889079853965,5.18125723141147,5.18125723141147,7631545.82642257,0.0,1.0
1995-11-09,43.25,43.88,43.0,43.13,587150,5.35074917045239,5.42869071906245,5.31981998449602,5.33590316119333,4745921.86833026,0.0,1.0
1995-11-10,43.38,43.38,42.88,43.13,352825,5.36683234714971,5.36683234714971,5.30497397523696,5.33590316119333,2851877.51544515,0.0,1.0
1995-11-13,43.38,43.88,43.25,43.5,253300,5.36683234714971,5.42869071906245,5.35074917045239,5.38167835640876,2047418.90359883,0.0,1.0
1995-11-14,42.88,44.13,42.63,43.25,718100,5.30497397523696,5.45961990501882,5.27404478928059,5.35074917045239,5804388.13531118,0.0,1.0
1995-11-15,42.5,43.25,42.38,42.88,1106700,5.25796161258327,5.35074917045239,5.24311560332422,5.30497397523696,8945434.27008618,0.0,1.0
1995-11-16,44.38,44.38,42.63,42.63,2132650,5.49054909097519,5.49054909097519,5.27404478928059,5.27404478928059,17238167.8829848,0.0,1.0
1995-11-17,45.0,45.25,44.5,45.0,703475,5.567253472147,5.59818265810337,5.50539510023425,5.567253472147,5686174.54879269,0.0,1.0
1995-11-20,45.5,45.88,45.38,45.75,598100,5.62911184405974,5.67612420671343,5.61426583480068,5.66004103001611,4834430.50233897,0.0,1.0
1995-11-21,46.38,46.38,45.25,45.25,751125,5.73798257862617,5.73798257862617,5.59818265810337,5.59818265810337,6071328.55888541,0.0,1.0
1995-11-22,46.75,46.88,46.5,46.75,403475,5.7837577738416,5.79984095053892,5.75282858788523,5.7837577738416,3261280.46636218,0.0,1.0
1995-11-24,46.63,46.88,46.63,46.75,294425,5.76891176458254,5.79984095053892,5.76891176458254,5.7837577738416,2379831.46739868,0.0,1.0
1995-11-27,45.88,46.5,45.63,46.5,496775,5.67612420671343,5.75282858788523,5.64519502075706,5.75282858788523,4015422.52599806,0.0,1.0
1995-11-28,46.0,46.25,45.75,46.0,260275,5.69097021597249,5.72189940192886,5.66004103001611,5.69097021597249,2103797.69101534,0.0,1.0
1995-11-29,46.75,46.75,46.13,46.13,381775,5.7837577738416,5.7837577738416,5.7070533926698,5.7070533926698,3085879.7943997,0.0,1.0
1995-11-30,47.13,47.5,47.0,47.0,601125,5.83077013649529,5.87654533171072,5.81468695979797,5.81468695979797,4858881.51767015,0.0,1.0
1995-12-01,47.25,47.5,46.63,46.75,407725,5.84561614575435,5.87654533171072,5.76891176458254,5.7837577738416,3295633.13252994,0.0,1.0
1995-12-04,48.38,48.5,47.13,47.25,424800,5.98541606627715,6.00026207553621,5.83077013649529,5.84561614575435,3433650.02072161,0.0,1.0
1995-12-05,47.75,48.5,47.5,48.5,336400,5.90747451766709,6.00026207553621,5.87654533171072,6.00026207553621,2719114.56443209,0.0,1.0
1995-12-06,47.88,48.38,47.5,48.0,371600,5.9235576943644,5.98541606627715,5.87654533171072,5.93840370362346,3003635.47010394,0.0,1.0
1995-12-07,46.5,47.63,46.38,47.63,375275,5.75282858788523,5.89262850840803,5.73798257862617,5.89262850840803,3033340.42261371,0.0,1.0
1995-12-08,46.63,47.0,46.38,46.63,633850,5.76891176458254,5.81468695979797,5.73798257862617,5.76891176458254,5123397.04716195,0.0,1.0
1995-12-11,46.25,46.75,46.25,46.75,227525,5.72189940192886,5.7837577738416,5.72189940192886,5.7837577738416,1839080.08701668,0.0,1.0
1995-12-12,45.63,46.13,45.38,46.13,419525,5.64519502075706,5.7070533926698,5.61426583480068,5.7070533926698,3391012.29977221,0.0,1.0
1995-12-13,45.63,46.38,45.63,45.63,555550,5.64519502075706,5.73798257862617,5.64519502075706,5.64519502075706,4490499.69164757,0.0,1.0
1995-12-14,46.25,46.38,45.88,45.88,520000,5.72189940192886,5.73798257862617,5.67612420671343,5.67612420671343,4203149.74287956,0.0,1.0
1995-12-15,48.0,48.0,46.63,46.63,1243575,5.93840370362346,5.93840370362346,5.76891176458254,5.76891176458254,10051792.1951951,0.0,1.0
1995-12-18,47.25,47.75,47.13,47.75,489525,5.84561614575435,5.90747451766709,5.83077013649529,5.90747451766709,3956820.91900599,0.0,1.0
1995-12-19,47.75,47.88,47.25,47.25,1123475,5.90747451766709,5.9235576943644,5.84561614575435,5.84561614575435,9081026.26419542,0.0,1.0
1995-12-20,47.5,48.0,47.5,47.75,507825,5.87654533171072,5.93840370362346,5.87654533171072,5.90747451766709,4104739.45803426,0.0,1.0
1995-12-21,47.25,47.75,46.88,47.63,585650,5.84561614575435,5.90747451766709,5.79984095053892,5.89262850840803,4733797.39791811,0.0,1.0
1995-12-22,48.0,48.0,47.5,47.5,279600,5.93840370362346,5.93840370362346,5.87654533171072,5.87654533171072,2260001.28482524,0.0,1.0
1995-12-26,48.13,48.25,47.88,48.0,181675,5.95448688032078,5.96933288957984,5.9235576943644,5.93840370362346,1468475.44141855,0.0,1.0
1995-12-27,48.25,48.63,48.13,48.13,287350,5.96933288957984,6.01634525223352,5.95448688032078,5.95448688032078,2322644.3819547,0.0,1.0
1995-12-28,48.75,48.75,47.88,48.0,233575,6.03119126149258,6.03119126149258,5.9235576943644,5.93840370362346,1887982.11767903,0.0,1.0
1995-12-29,48.75,48.88,48.5,48.63,308750,6.03119126149258,6.04727443818989,6.00026207553621,6.01634525223352,2495620.15983474,0.0,1.0
1996-01-02,48.5,48.5,47.62,48.5,649900,6.00026207553621,6.00026207553621,5.89139134096978,6.00026207553621,5253128.88057197,0.0,1.0
1996-01-03,48.37,49.0,48.25,48.5,727150,5.98417889883889,6.06212044744895,5.96933288957984,6.00026207553621,5877539.10679784,0.0,1.0
1996-01-04,48.5,48.5,47.625,48.5,675000,6.00026207553621,6.00026207553621,5.89200992468891,6.00026207553621,5456011.68546866,0.0,1.0
1996-01-05,48.375,49.0,48.25,48.5,1004800,5.98479748255802,6.06212044744895,5.96933288957984,6.00026207553621,8121778.58008728,0.0,1.0
1996-01-08,46.38,46.5,46.0,46.0,132925,5.73798257862617,5.75282858788523,5.69097021597249,5.69097021597249,1074430.15302359,0.0,1.0
1996-01-09,45.13,46.63,45.13,46.38,1253000,5.58333664884431,5.76891176458254,5.58333664884431,5.73798257862617,10127974.2842848,0.0,1.0
1996-01-10,46.375,46.5,46.0,46.0,1165925,5.73736399490704,5.75282858788523,5.69097021597249,5.69097021597249,9424148.77685934,0.0,1.0
1996-01-11,45.125,46.625,45.125,46.375,440175,5.58271806512518,5.76829318086342,5.58271806512518,5.73736399490704,3557925.84244618,0.0,1.0
1996-01-12,44.0,45.25,43.5,44.875,441300,5.44353672832151,5.59818265810337,5.38167835640876,5.55178887916881,3567019.19525529,0.0,1.0
1996-01-15,45.13,45.63,44.63,45.5,272625,5.58333664884431,5.64519502075706,5.52147827693157,5.62911184405974,2203622.49740873,0.0,1.0
1996-01-16,47.0,47.0,45.63,45.63,817350,5.81468695979797,5.81468695979797,5.64519502075706,5.64519502075706,6606623.92758195,0.0,1.0
1996-01-17,45.125,45.625,44.625,45.5,1080375,5.63517396450719,5.69761356522195,5.57273436379243,5.68200366504326,8651360.57592207,0.424,1.0
1996-01-18,47.0,47.0,45.625,45.625,577725,5.86932246718755,5.86932246718755,5.69761356522195,5.69761356522195,4626270.77517026,0.0,1.0
1996-01-19,47.125,47.125,45.625,46.25,806225,5.88493236736624,5.88493236736624,5.69761356522195,5.7756630661154,6456039.04229806,0.0,1.0
1996-01-22,48.0,48.0,47.13,47.5,440925,5.99420166861707,5.99420166861707,5.88555676337338,5.93176206790231,3530812.13646969,0.0,1.0
1996-01-23,47.75,48.12,47.5,47.75,1053950,5.96298186825969,6.00918717278861,5.93176206790231,5.96298186825969,8439756.08376079,0.0,1.0
1996-01-24,48.0,48.0,47.125,47.5,975375,5.99420166861707,5.99420166861707,5.88493236736624,5.93176206790231,7810548.02428785,0.0,1.0
1996-01-25,47.75,48.125,47.5,47.75,1192925,5.96298186825969,6.00981156879576,5.93176206790231,5.96298186825969,9552631.55388808,0.0,1.0
1996-01-26,49.25,49.5,47.75,47.75,528475,6.15030067040397,6.18152047076135,5.96298186825969,5.96298186825969,4231889.64976089,0.0,1.0
1996-01-29,50.25,50.5,49.12,49.12,539325,6.27517987183349,6.30639967219087,6.13406637421813,6.13406637421813,4318773.61342976,0.0,1.0
1996-01-30,50.87,51.12,49.5,50.0,749800,6.3526049767198,6.38382477707718,6.18152047076135,6.24396007147611,6004202.39252701,0.0,1.0
1996-01-31,50.25,50.5,49.125,49.125,819525,6.27517987183349,6.30639967219087,6.13469077022528,6.13469077022528,6562541.96550507,0.0,1.0
1996-02-01,50.875,51.125,49.5,50.0,851875,6.35322937272694,6.38444917308432,6.18152047076135,6.24396007147611,6821592.30879428,0.0,1.0
1996-02-02,51.25,51.25,50.5,50.625,857250,6.40005907326301,6.40005907326301,6.30639967219087,6.32200957236956,6864633.90369937,0.0,1.0
1996-02-05,50.625,50.625,49.25,49.75,446500,6.32200957236956,6.32200957236956,6.15030067040397,6.21274027111873,3575455.27909217,0.0,1.0
1996-02-06,51.125,51.125,50.5,50.625,560375,6.38444917308432,6.38444917308432,6.30639967219087,6.32200957236956,4487336.51068595,0.0,1.0
1996-02-07,52.5,52.875,52.375,52.75,1245475,6.55615807504992,6.60298777558599,6.54054817487123,6.5873778754073,9973438.21663454,0.0,1.0
1996-02-08,54.25,54.375,52.625,52.75,941975,6.77469667755158,6.79030657773027,6.57176797522861,6.5873778754073,7543089.55548231,0.0,1.0
1996-02-09,53.75,54.625,53.625,54.0,724625,6.71225707683682,6.82152637808765,6.69664717665813,6.7434768771942,5802607.57359947,0.0,1.0
1996-02-12,54.625,54.875,53.625,53.625,496125,6.82152637808765,6.85274617844503,6.69664717665813,6.69664717665813,3972839.30647168,0.0,1.0
1996-02-13,54.375,55.125,54.25,54.375,319900,6.79030657773027,6.88396597880241,6.77469667755158,6.79030657773027,2561675.57397892,0.0,1.0
1996-02-14,53.25,54.0,52.625,54.0,452525,6.64981747612206,6.7434768771942,6.57176797522861,6.7434768771942,3623701.9040788,0.0,1.0
1996-02-15,53.25,53.5,52.875,53.0,668950,6.64981747612206,6.68103727647944,6.60298777558599,6.61859767576468,5356776.72776866,0.0,1.0
1996-02-16,52.625,53.125,52.5,53.125,356125,6.57176797522861,6.63420757594337,6.55615807504992,6.63420757594337,2851755.90429272,0.0,1.0
1996-02-20,51.25,52.125,50.625,52.0,574700,6.40005907326301,6.50932837451385,6.32200957236956,6.49371847433516,4602047.36594462,0.0,1.0
1996-02-21,51.875,52.5,50.75,50.875,815450,6.47810857415647,6.55615807504992,6.33761947254825,6.35322937272694,6529910.43076307,0.0,1.0
1996-02-22,53.0,53.125,51.5,52.375,1071225,6.61859767576468,6.63420757594337,6.4312788736204,6.54054817487123,8578089.76785109,0.0,1.0
1996-02-23,53.25,53.625,52.5,53.0,646400,6.64981747612206,6.69664717665813,6.55615807504992,6.61859767576468,5176202.22263198,0.0,1.0
1996-02-26,52.625,53.125,52.5,53.0,387450,6.57176797522861,6.63420757594337,6.55615807504992,6.61859767576468,3102598.31553026,0.0,1.0
1996-02-27,51.875,52.5,51.125,52.5,811600,6.47810857415647,6.55615807504992,6.38444917308432,6.55615807504992,6499080.63720315,0.0,1.0
1996-02-28,51.875,53.125,51.625,52.625,900075,6.47810857415647,6.63420757594337,6.44688877379909,6.57176797522861,7207565.30868731,0.0,1.0
1996-02-29,51.875,52.125,51.375,51.625,775925,6.47810857415647,6.50932837451385,6.41566897344171,6.44688877379909,6213404.56311219,0.0,1.0
1996-03-01,52.63,52.63,52.0,52.0,762725,6.57239237123576,6.57239237123576,6.49371847433516,6.49371847433516,6107702.41376389,0.0,1.0
1996-03-04,52.38,52.88,52.25,52.75,469700,6.54117257087838,6.60361217159314,6.52493827469254,6.5873778754073,3761234.8143104,0.0,1.0
1996-03-05,52.5,52.63,52.25,52.25,1006400,6.55615807504992,6.57239237123576,6.52493827469254,6.52493827469254,8058988.1139493,0.0,1.0
1996-03-06,52.375,52.875,52.25,52.75,574600,6.54054817487123,6.60298777558599,6.52493827469254,6.5873778754073,4601246.59208592,0.0,1.0
1996-03-07,52.5,52.625,52.25,52.25,606400,6.55615807504992,6.57176797522861,6.52493827469254,6.52493827469254,4855892.67915228,0.0,1.0
1996-03-08,52.75,53.0,52.25,52.375,1230550,6.5873778754073,6.61859767576468,6.52493827469254,6.54054817487123,9853922.71822368,0.0,1.0
1996-03-11,49.87,50.37,49.0,49.87,810075,6.22772577529027,6.29016537600503,6.11908087004659,6.22772577529027,6486868.83585799,0.0,1.0
1996-03-12,49.37,50.0,48.87,49.5,817350,6.16528617457551,6.24396007147611,6.10284657386075,6.18152047076135,6545125.13407836,0.0,1.0
1996-03-13,49.875,50.375,49.0,49.875,621225,6.22835017129742,6.29078977201218,6.11908087004659,6.22835017129742,4974607.40370445,0.0,1.0
1996-03-14,49.375,50.0,48.875,49.5,598375,6.16591057058266,6.24396007147611,6.1034709698679,6.18152047076135,4791630.57699167,0.0,1.0
1996-03-15,49.5,49.875,49.125,49.5,819225,6.18152047076135,6.22835017129742,6.13469077022528,6.18152047076135,6560139.64392897,0.0,1.0
1996-03-18,52.0,52.0,50.75,50.75,503575,6.49371847433516,6.49371847433516,6.33761947254825,6.33761947254825,4032496.95894477,0.0,1.0
1996-03-19,51.75,52.38,51.62,52.25,355000,6.46249867397778,6.54117257087838,6.44626437779194,6.52493827469254,2842747.19838235,0.0,1.0
1996-03-20,52.0,52.0,50.75,50.75,443475,6.49371847433516,6.49371847433516,6.33761947254825,6.33761947254825,3551231.86986652,0.0,1.0
1996-03-21,51.75,52.375,51.625,52.25,350450,6.46249867397778,6.54054817487123,6.44688877379909,6.52493827469254,2806311.98781154,0.0,1.0
1996-03-22,52.625,52.75,51.75,52.0,240275,6.57176797522861,6.5873778754073,6.46249867397778,6.49371847433516,1924059.38898963,0.0,1.0
1996-03-25,52.5,53.0,52.5,52.63,276875,6.55615807504992,6.61859767576468,6.55615807504992,6.57239237123576,2217142.62127356,0.0,1.0
1996-03-26,52.5,52.75,52.25,52.25,197075,6.55615807504992,6.5873778754073,6.52493827469254,6.52493827469254,1578125.08203156,0.0,1.0
1996-03-27,52.5,53.0,52.5,52.625,384225,6.55615807504992,6.61859767576468,6.55615807504992,6.57176797522861,3076773.35858721,0.0,1.0
1996-03-28,52.5,52.75,52.25,52.25,265550,6.55615807504992,6.5873778754073,6.52493827469254,6.52493827469254,2126454.98177587,0.0,1.0
1996-03-29,52.375,53.125,52.375,52.625,581300,6.54054817487123,6.63420757594337,6.54054817487123,6.57176797522861,4654898.44061877,0.0,1.0
1996-04-01,52.25,52.25,51.5,51.75,621975,6.52493827469254,6.52493827469254,6.4312788736204,6.46249867397778,4980613.20764469,0.0,1.0
1996-04-02,52.25,52.25,51.5,51.75,474050,6.52493827469254,6.52493827469254,6.4312788736204,6.46249867397778,3796068.47716381,0.0,1.0
1996-04-03,52.5,52.5,52.25,52.25,195175,6.55615807504992,6.55615807504992,6.52493827469254,6.52493827469254,1562910.37871627,0.0,1.0
1996-04-04,52.25,52.75,52.25,52.75,266975,6.52493827469254,6.5873778754073,6.52493827469254,6.5873778754073,2137866.00926233,0.0,1.0
1996-04-08,50.25,51.62,50.12,51.62,668575,6.27517987183349,6.44626437779194,6.25894557564765,6.44626437779194,5353773.82579854,0.0,1.0
1996-04-09,50.25,51.625,50.125,51.625,350375,6.27517987183349,6.44688877379909,6.2595699716548,6.44688877379909,2805711.40741751,0.0,1.0
1996-04-10,50.25,50.625,50.125,50.5,380375,6.27517987183349,6.32200957236956,6.2595699716548,6.30639967219087,3045943.56502729,0.0,1.0
1996-04-11,48.875,50.125,48.75,50.125,1193575,6.1034709698679,6.2595699716548,6.08786106968921,6.2595699716548,9557836.58396963,0.0,1.0
1996-04-12,48.0,49.125,47.375,48.875,2544325,5.99420166861707,6.13469077022528,5.91615216772362,6.1034709698679,20374289.4803498,0.0,1.0
1996-04-15,47.25,48.75,47.0,48.62,2237550,5.90054226754493,6.08786106968921,5.86932246718755,6.07162677350337,17917715.4753252,0.0,1.0
1996-04-16,47.25,48.75,47.0,48.625,1799425,5.90054226754493,6.08786106968921,5.86932246718755,6.07225116951052,14409325.0068991,0.0,1.0
1996-04-17,47.0,47.375,46.75,47.0,1255075,5.92227124859366,5.96952341281116,5.89076980578199,5.92227124859366,9960456.47419608,0.424,1.0
1996-04-18,46.625,46.875,46.125,46.25,1042250,5.87501908437616,5.90652052718783,5.81201619875282,5.82776692015866,8271446.53525156,0.0,1.0
1996-04-19,47.625,47.75,46.75,46.75,1589700,6.00102485562283,6.01677557702867,5.89076980578199,5.89076980578199,12616088.805075,0.0,1.0
1996-04-22,47.25,47.87,46.88,47.62,939800,5.95377269140533,6.03189626957827,5.90715055604406,6.0003948267666,7458388.53809491,0.0,1.0
1996-04-23,47.25,47.875,46.875,47.625,522250,5.95377269140533,6.0325262984345,5.90652052718783,6.00102485562283,4144651.43011286,0.0,1.0
1996-04-24,47.5,47.625,46.875,47.25,620550,5.985274134217,6.00102485562283,5.90652052718783,5.95377269140533,4924774.42787273,0.0,1.0
1996-04-25,47.0,47.75,47.0,47.5,1099325,5.92227124859366,6.01677557702867,5.92227124859366,5.985274134217,8724401.9787627,0.0,1.0
1996-04-26,47.875,47.875,47.0,47.25,695925,6.0325262984345,6.0325262984345,5.92227124859366,5.95377269140533,5522961.31450702,0.0,1.0
1996-04-29,47.75,48.12,47.37,47.62,528375,6.01677557702867,6.06339771238994,5.96889338395493,6.0003948267666,4193260.31476473,0.0,1.0
1996-04-30,47.75,48.125,47.375,47.625,711225,6.01677557702867,6.06402774124617,5.96952341281116,6.00102485562283,5644384.32433129,0.0,1.0
1996-05-01,48.625,48.625,47.375,47.75,731400,6.12703062686951,6.12703062686951,5.96952341281116,6.01677557702867,5804496.03826624,0.0,1.0
1996-05-02,47.5,48.25,47.5,48.25,643000,5.985274134217,6.079778462652,5.985274134217,6.079778462652,5102940.87039267,0.0,1.0
1996-05-03,48.5,49.375,48.375,48.5,818000,6.11127990546367,6.22153495530451,6.09552918405784,6.11127990546367,6491766.1461605,0.0,1.0
1996-05-06,46.88,47.37,46.75,47.25,1069625,5.90715055604406,5.96889338395493,5.89076980578199,5.95377269140533,8488698.48910382,0.0,1.0
1996-05-07,46.88,47.13,46.38,47.0,1370475,5.90715055604406,5.93865199885573,5.84414767042072,5.92227124859366,10876287.5417595,0.0,1.0
1996-05-08,46.875,47.375,46.75,47.25,1441225,5.90652052718783,5.96952341281116,5.89076980578199,5.95377269140533,11437769.7603914,0.0,1.0
1996-05-09,46.875,47.125,46.375,47.0,1661600,5.90652052718783,5.9380219699995,5.84351764156449,5.92227124859366,13186697.5898047,0.0,1.0
1996-05-10,47.75,47.75,46.125,46.375,1498000,6.01677557702867,6.01677557702867,5.81201619875282,5.84351764156449,11888344.3605726,0.0,1.0
1996-05-13,50.0,50.12,49.25,49.62,867925,6.30028856233368,6.31540925488328,6.20578423389868,6.25240636925995,6887978.15697598,0.0,1.0
1996-05-14,51.12,51.12,50.62,50.62,968950,6.44141502612996,6.44141502612996,6.37841214050662,6.37841214050662,7689727.14831566,0.0,1.0
1996-05-15,50.0,50.125,49.25,49.625,1033300,6.30028856233368,6.31603928373952,6.20578423389868,6.25303639811618,8200418.04257658,0.0,1.0
1996-05-16,51.125,51.125,50.625,50.625,556125,6.44204505498619,6.44204505498619,6.37904216936285,6.37904216936285,4413488.32277935,0.0,1.0
1996-05-17,51.125,52.0,51.0,51.0,605375,6.44204505498619,6.55230010482703,6.42629433358036,6.42629433358036,4804343.43610258,0.0,1.0
1996-05-20,52.13,52.38,51.62,51.75,401125,6.5686808550891,6.60018229790077,6.50441791175329,6.52079866201536,3183385.9356707,0.0,1.0
1996-05-21,52.25,52.38,51.75,51.88,738100,6.5838015476387,6.60018229790077,6.52079866201536,6.53717941227743,5857668.20596707,0.0,1.0
1996-05-22,52.125,52.375,51.625,51.75,544150,6.56805082623286,6.59955226904453,6.50504794060953,6.52079866201536,4318452.99319467,0.0,1.0
1996-05-23,52.25,52.375,51.75,51.875,474525,6.5838015476387,6.59955226904453,6.52079866201536,6.5365493834212,3765898.93704989,0.0,1.0
1996-05-24,52.75,52.875,52.0,52.0,816600,6.64680443326204,6.66255515466787,6.55230010482703,6.55230010482703,6480655.54395435,0.0,1.0
1996-05-28,52.13,52.94,52.0,52.88,522075,6.5686808550891,6.6707455297989,6.55230010482703,6.6631851835241,4143262.60483709,0.0,1.0
1996-05-29,51.75,52.5,51.62,52.0,444425,6.52079866201536,6.61530299045037,6.50441791175329,6.55230010482703,3527020.98961782,0.0,1.0
1996-05-30,52.125,53.0,52.0,52.875,806875,6.56805082623286,6.6783058760737,6.55230010482703,6.66255515466787,6403476.53934383,0.0,1.0
1996-05-31,51.75,52.5,51.625,52.0,446125,6.52079866201536,6.61530299045037,6.50504794060953,6.55230010482703,3540512.43515386,0.0,1.0
1996-06-03,51.5,51.62,50.87,51.5,487350,6.48929721920369,6.50441791175329,6.40991358331829,6.48929721920369,3867679.98940259,0.0,1.0
1996-06-04,51.5,51.625,50.875,51.5,1098400,6.48929721920369,6.50504794060953,6.41054361217452,6.48929721920369,8717061.04516222,0.0,1.0
1996-06-05,52.25,52.375,51.5,51.5,629625,6.5838015476387,6.59955226904453,6.48929721920369,6.48929721920369,4996794.93860184,0.0,1.0
1996-06-06,53.875,54.0,52.25,52.25,488300,6.78856092591454,6.80431164732038,6.5838015476387,6.5838015476387,3875219.3266139,0.0,1.0
1996-06-07,53.875,54.375,53.5,54.375,666400,6.78856092591454,6.85156381153788,6.74130876169704,6.85156381153788,5288646.65012391,0.0,1.0
1996-06-10,53.38,53.75,53.25,53.25,507525,6.72618806914744,6.77281020450871,6.70980731888537,6.70980731888537,4027791.70333754,0.0,1.0
1996-06-11,53.5,54.0,53.5,53.5,522525,6.74130876169704,6.80431164732038,6.74130876169704,6.74130876169704,4146833.86983193,0.0,1.0
1996-06-12,53.5,54.0,53.5,53.5,476225,6.74130876169704,6.80431164732038,6.74130876169704,6.74130876169704,3779390.38258592,0.0,1.0
1996-06-13,53.25,53.875,53.25,53.5,387250,6.70980731888537,6.78856092591454,6.70980731888537,6.74130876169704,3073271.93166339,0.0,1.0
1996-06-14,53.25,53.875,52.75,53.25,348100,6.70980731888537,6.78856092591454,6.64680443326204,6.70980731888537,2762571.87711304,0.0,1.0
1996-06-17,53.13,54.0,53.13,53.75,466600,6.69468662633577,6.80431164732038,6.69468662633577,6.77281020450871,3703004.99241869,0.0,1.0
1996-06-18,53.125,54.0,53.125,53.5,743675,6.69405659747954,6.80431164732038,6.69405659747954,6.74130876169704,5901912.21118082,0.0,1.0
1996-06-19,53.875,54.25,53.25,53.25,1299150,6.78856092591454,6.83581309013205,6.70980731888537,6.70980731888537,10310242.0400787,0.0,1.0
1996-06-20,52.5,53.875,52.25,53.625,2538400,6.61530299045037,6.78856092591454,6.5838015476387,6.75705948310287,20145109.0286232,0.0,1.0
1996-06-21,51.25,51.625,50.875,51.25,1051225,6.45779577639203,6.50504794060953,6.41054361217452,6.45779577639203,8342673.43153737,0.0,1.0
1996-06-24,51.88,52.38,51.37,51.5,781400,6.53717941227743,6.60018229790077,6.47291646894163,6.48929721920369,6201303.2599142,0.0,1.0
1996-06-25,51.875,52.375,51.375,51.5,261975,6.5365493834212,6.59955226904453,6.47354649779786,6.48929721920369,2079071.43782444,0.0,1.0
1996-06-26,52.375,52.375,51.875,52.25,1215075,6.59955226904453,6.59955226904453,6.5365493834212,6.5838015476387,9643010.69687771,0.0,1.0
1996-06-27,51.0,52.25,50.625,52.125,497250,6.42629433358036,6.5838015476387,6.37904216936285,6.56805082623286,3946247.81928888,0.0,1.0
1996-06-28,51.625,52.0,50.875,50.875,509900,6.50504794060953,6.55230010482703,6.41054361217452,6.41054361217452,4046640.04636582,0.0,1.0
1996-07-01,51.75,51.88,51.5,51.5,617825,6.52079866201536,6.53717941227743,6.48929721920369,6.48929721920369,4903148.43429292,0.0,1.0
1996-07-02,51.5,51.75,51.5,51.5,216125,6.48929721920369,6.52079866201536,6.48929721920369,6.48929721920369,1715199.21557327,0.0,1.0
1996-07-03,51.62,51.62,51.12,51.5,313950,6.50441791175329,6.50441791175329,6.44141502612996,6.48929721920369,2491552.54472749,0.0,1.0
1996-07-05,51.625,51.625,51.125,51.5,340650,6.50504794060953,6.50504794060953,6.44204505498619,6.48929721920369,2703447.6010875,0.0,1.0
1996-07-08,49.12,49.62,48.87,49.62,644150,6.18940348363661,6.25240636925995,6.15790204082494,6.25240636925995,5112067.43649057,0.0,1.0
1996-07-09,50.37,50.87,49.37,49.37,961025,6.34691069769495,6.40991358331829,6.22090492644828,6.22090492644828,7626833.20368447,0.0,1.0
1996-07-10,49.125,49.625,48.875,49.625,528000,6.19003351249284,6.25303639811618,6.15853206968118,6.25303639811618,4190284.26060238,0.0,1.0
1996-07-11,50.25,50.5,49.75,50.5,426600,6.33179000514535,6.36329144795702,6.26878711952202,6.36329144795702,3385559.21510033,0.0,1.0
1996-07-12,50.12,50.37,49.87,49.87,282525,6.31540925488328,6.34691069769495,6.28390781207162,6.28390781207162,2242159.20592176,0.0,1.0
1996-07-15,49.12,50.0,49.12,49.75,499525,6.18940348363661,6.30028856233368,6.18940348363661,6.26878711952202,3964302.54787387,0.0,1.0
1996-07-16,49.5,49.87,47.62,49.62,846700,6.23728567671035,6.28390781207162,6.0003948267666,6.25240636925995,6719533.49138642,0.0,1.0
1996-07-17,49.87,50.37,49.62,50.25,473000,6.34262650147257,6.40621810465557,6.31083069988107,6.39095611989165,3719044.46754408,0.466,1.0
1996-07-18,49.75,50.5,49.62,49.87,1092550,6.32736451670865,6.42275192148315,6.31083069988107,6.34262650147257,8590363.70616338,0.0,1.0
1996-07-19,49.5,49.75,49.0,49.62,833100,6.29556871511715,6.32736451670865,6.23197711193414,6.31083069988107,6550393.12031917,0.0,1.0
1996-07-22,49.87,49.87,49.25,49.5,438575,6.34262650147257,6.34262650147257,6.26377291352564,6.29556871511715,3448371.93943582,0.0,1.0
1996-07-23,49.62,50.37,49.25,50.12,405175,6.31083069988107,6.40621810465557,6.26377291352564,6.37442230306407,3185758.65145279,0.0,1.0
1996-07-24,49.5,49.75,49.0,49.0,507250,6.29556871511715,6.32736451670865,6.23197711193414,6.23197711193414,3988341.02782607,0.0,1.0
1996-07-25,50.37,50.5,49.87,50.0,735000,6.40621810465557,6.42275192148315,6.34262650147257,6.35916031830015,5779064.87028519,0.0,1.0
1996-07-26,50.5,50.87,50.37,50.62,323300,6.42275192148315,6.46980970783857,6.40621810465557,6.43801390624707,2542002.27559619,0.0,1.0
1996-07-29,50.25,50.5,49.87,50.0,204325,6.39095611989165,6.42275192148315,6.34262650147257,6.35916031830015,1606540.72057282,0.0,1.0
1996-07-30,50.87,51.0,50.37,50.37,286400,6.46980970783857,6.48634352466615,6.40621810465557,6.40621810465557,2251869.631088,0.0,1.0
1996-07-31,51.5,51.62,50.87,50.87,611225,6.54993512784915,6.56519711261307,6.46980970783857,6.46980970783857,4805862.48345588,0.0,1.0
1996-08-01,52.38,52.38,51.5,51.5,688375,6.66185634945123,6.66185634945123,6.54993512784915,6.54993512784915,5412467.7280035,0.0,1.0
1996-08-02,54.13,54.38,53.13,53.25,1271600,6.88442696059174,6.91622276218324,6.75724375422574,6.77250573898966,9998175.35925803,0.0,1.0
1996-08-05,53.88,54.5,53.75,54.5,466675,6.85263115900024,6.93148474694716,6.83609734217266,6.93148474694716,3669313.05896645,0.0,1.0
1996-08-06,54.13,54.13,53.75,54.0,427450,6.88442696059174,6.88442696059174,6.83609734217266,6.86789314376416,3360899.69905225,0.0,1.0
1996-08-07,54.375,54.375,54.0,54.0,1496200,6.91558684615141,6.91558684615141,6.86789314376416,6.86789314376416,11764131.7808445,0.0,1.0
1996-08-08,54.625,54.625,53.875,54.125,2144900,6.94738264774291,6.94738264774291,6.85199524296841,6.88379104455991,16864647.945952,0.0,1.0
1996-08-09,27.37,27.75,27.12,27.25,447950,6.962008716475,7.05866795331316,6.898417113292,6.93148474694716,1761042.2507784,0.0,2.0
1996-08-12,27.75,27.87,27.37,27.37,790350,7.05866795331316,7.089191922841,6.962008716475,6.962008716475,3107131.91852375,0.0,1.0
1996-08-13,27.62,27.87,27.37,27.5,1039600,7.025600319658,7.089191922841,6.962008716475,6.99507635013016,4087017.57765203,0.0,1.0
1996-08-14,27.75,27.875,27.375,27.375,865350,7.05866795331316,7.09046375490466,6.96328054853866,6.96328054853866,3401982.16700768,0.0,1.0
1996-08-15,27.625,27.875,27.375,27.5,1085900,7.02687215172166,7.09046375490466,6.96328054853866,6.99507635013016,4269038.46438279,0.0,1.0
1996-08-16,27.75,28.0,27.5,27.5,866200,7.05866795331316,7.12225955649616,6.99507635013016,6.99507635013016,3405323.80315717,0.0,1.0
1996-08-19,28.25,28.5,28.12,28.12,400250,7.18585115967917,7.24944276286217,7.15278352602401,7.15278352602401,1573517.49274262,0.0,1.0
1996-08-20,28.38,28.5,28.12,28.12,555650,7.21891879333433,7.24944276286217,7.15278352602401,7.15278352602401,2184447.20760134,0.0,1.0
1996-08-21,28.25,28.5,28.125,28.125,784300,7.18585115967917,7.24944276286217,7.15405535808766,7.15405535808766,3083347.3318127,0.0,1.0
1996-08-22,28.375,28.5,28.125,28.125,939500,7.21764696127067,7.24944276286217,7.15405535808766,7.15405535808766,3693490.77934213,0.0,1.0
1996-08-23,28.5,28.875,28.375,28.375,1175350,7.24944276286217,7.34483016763667,7.21764696127067,7.21764696127067,4620696.52740796,0.0,1.0
1996-08-26,28.38,28.88,28.12,28.88,766600,7.21891879333433,7.34610199970033,7.15278352602401,7.34610199970033,3013762.6731705,0.0,1.0
1996-08-27,28.38,28.63,28.12,28.5,826400,7.21891879333433,7.28251039651733,7.15278352602401,7.24944276286217,3248856.60462836,0.0,1.0
1996-08-28,28.375,28.875,28.125,28.875,346300,7.21764696127067,7.34483016763667,7.15405535808766,7.34483016763667,1361421.8806665,0.0,1.0
1996-08-29,28.375,28.625,28.125,28.5,936200,7.21764696127067,7.28123856445367,7.15405535808766,7.24944276286217,3680517.36840884,0.0,1.0
1996-08-30,28.625,28.875,28.25,28.375,732450,7.28123856445367,7.34483016763667,7.18585115967917,7.21764696127067,2879507.52669414,0.0,1.0
1996-09-03,28.0,28.25,27.12,27.5,646000,7.12225955649616,7.18585115967917,6.898417113292,6.99507635013016,2539643.47360833,0.0,1.0
1996-09-04,28.0,28.25,27.125,27.5,752900,7.12225955649616,7.18585115967917,6.89968894535566,6.99507635013016,2959903.3611141,0.0,1.0
1996-09-05,28.5,28.625,28.0,28.125,682350,7.24944276286217,7.28123856445367,7.12225955649616,7.15405535808766,2682547.56070687,0.0,1.0
1996-09-06,28.25,28.5,28.125,28.25,621100,7.18585115967917,7.24944276286217,7.15405535808766,7.18585115967917,2441753.19111165,0.0,1.0
1996-09-09,29.88,29.88,29.0,29.0,956950,7.60046841243233,7.60046841243233,7.37662596922817,7.37662596922817,3762092.60382274,0.0,1.0
1996-09-10,29.875,29.875,29.0,29.0,910550,7.59919658036867,7.59919658036867,7.37662596922817,7.37662596922817,3579678.58342734,0.0,1.0
1996-09-11,29.75,30.0,29.5,29.875,1199600,7.56740077877717,7.63099238196018,7.50380917559417,7.59919658036867,4716031.44108444,0.0,1.0
1996-09-12,29.875,30.0,29.625,29.625,884600,7.59919658036867,7.63099238196018,7.53560497718567,7.53560497718567,3477660.3974519,0.0,1.0
1996-09-13,29.75,30.0,29.75,29.75,1517900,7.56740077877717,7.63099238196018,7.56740077877717,7.56740077877717,5967375.89565027,0.0,1.0
1996-09-16,30.13,30.25,30.0,30.13,1082450,7.66406001561534,7.69458398514318,7.63099238196018,7.66406001561534,4255475.35295252,0.0,1.0
1996-09-17,30.125,30.25,30.0,30.125,961200,7.66278818355168,7.69458398514318,7.63099238196018,7.66278818355168,3778800.78457015,0.0,1.0
1996-09-18,29.625,30.125,29.5,30.125,603450,7.53560497718567,7.66278818355168,7.50380917559417,7.66278818355168,2372365.09930177,0.0,1.0
1996-09-19,29.625,29.75,29.375,29.5,329800,7.53560497718567,7.56740077877717,7.47201337400267,7.50380917559417,1296554.82600004,0.0,1.0
1996-09-20,29.625,29.75,29.5,29.625,1264500,7.53560497718567,7.56740077877717,7.50380917559417,7.53560497718567,4971175.18943921,0.0,1.0
1996-09-23,29.88,29.88,29.38,29.63,456600,7.60046841243233,7.60046841243233,7.47328520606633,7.53687680924933,1795048.31277022,0.0,1.0
1996-09-24,29.875,29.875,29.375,29.625,797450,7.59919658036867,7.59919658036867,7.47201337400267,7.53560497718567,3135044.40871356,0.0,1.0
1996-09-25,29.5,30.0,29.25,29.875,583850,7.50380917559417,7.63099238196018,7.44021757241117,7.59919658036867,2295310.9010313,0.0,1.0
1996-09-26,29.625,29.75,29.375,29.625,1509400,7.53560497718567,7.56740077877717,7.47201337400267,7.53560497718567,5933959.53415543,0.0,1.0
1996-09-27,29.625,30.0,29.625,29.75,459700,7.53560497718567,7.63099238196018,7.53560497718567,7.56740077877717,1807235.45637422,0.0,1.0
1996-09-30,29.38,29.38,29.13,29.25,925850,7.47328520606633,7.47328520606633,7.40969360288333,7.44021757241117,3639828.03411806,0.0,1.0
1996-10-01,29.375,29.375,29.125,29.25,1161300,7.47201337400267,7.47201337400267,7.40842177081967,7.44021757241117,4565461.24752531,0.0,1.0
1996-10-02,29.13,29.5,29.13,29.38,806850,7.40969360288333,7.50380917559417,7.40969360288333,7.47328520606633,3171998.97319021,0.0,1.0
1996-10-03,29.125,29.375,28.875,29.125,730150,7.40842177081967,7.47201337400267,7.34483016763667,7.40842177081967,2870465.4524073,0.0,1.0
1996-10-04,29.125,29.5,29.125,29.375,977800,7.40842177081967,7.50380917559417,7.40842177081967,7.47201337400267,3844060.97290127,0.0,1.0
1996-10-07,29.75,29.88,29.5,29.75,658650,7.56740077877717,7.60046841243233,7.50380917559417,7.56740077877717,2589374.88218595,0.0,1.0
1996-10-08,29.13,29.75,29.13,29.63,413000,7.40969360288333,7.56740077877717,7.40969360288333,7.53687680924933,1623642.03498489,0.0,1.0
1996-10-09,29.75,29.875,29.5,29.75,466850,7.56740077877717,7.59919658036867,7.50380917559417,7.56740077877717,1835344.51339636,0.0,1.0
1996-10-10,29.125,29.75,29.125,29.625,610750,7.40842177081967,7.56740077877717,7.40842177081967,7.53560497718567,2401063.85682087,0.0,1.0
1996-10-11,29.25,29.5,29.125,29.25,422900,7.44021757241117,7.50380917559417,7.40842177081967,7.44021757241117,1662562.26778477,0.0,1.0
1996-10-14,29.63,30.0,29.63,29.63,398300,7.53687680924933,7.63099238196018,7.53687680924933,7.53687680924933,1565851.38628204,0.0,1.0
1996-10-15,29.88,30.13,29.5,30.13,518750,7.60046841243233,7.66406001561534,7.50380917559417,7.66406001561534,2039380.88534724,0.0,1.0
1996-10-16,29.625,30.0,29.625,29.625,628000,7.59487235135223,7.69100997605289,7.59487235135223,7.59487235135223,2449613.25738247,0.233,1.0
1996-10-17,29.875,30.125,29.5,30.0,1392150,7.65896410115267,7.72305585095311,7.56282647645201,7.69100997605289,5430301.10870224,0.0,1.0
1996-10-18,29.125,29.5,29.125,29.5,967150,7.46668885175135,7.56282647645201,7.46668885175135,7.56282647645201,3772521.4361106,0.0,1.0
1996-10-21,30.5,30.75,29.5,29.75,1856100,7.81919347565377,7.88328522545422,7.56282647645201,7.62691822625245,7240011.41246434,0.0,1.0
1996-10-22,30.25,30.63,30.13,30.5,754050,7.75510172585333,7.85252118555,7.72433768594912,7.81919347565377,2941291.20498289,0.0,1.0
1996-10-23,30.5,30.75,29.5,29.75,1713850,7.81919347565377,7.88328522545422,7.56282647645201,7.62691822625245,6685142.80440278,0.0,1.0
1996-10-24,30.25,30.625,30.125,30.5,1564300,7.75510172585333,7.851239350554,7.72305585095311,7.81919347565377,6101799.39255318,0.0,1.0
1996-10-25,30.875,31.125,30.625,31.0,878650,7.91533110035444,7.97942285015488,7.851239350554,7.94737697525466,3427313.19840622,0.0,1.0
1996-10-28,31.75,31.75,31.37,31.37,1582900,8.13965222465598,8.13965222465598,8.04223276495931,8.04223276495931,6174351.6323419,0.0,1.0
1996-10-29,33.0,33.0,31.87,32.0,1485100,8.46011097365818,8.46011097365818,8.17041626456019,8.20374397445642,5792867.27474316,0.0,1.0
1996-10-30,31.75,31.75,31.375,31.5,1123000,8.13965222465598,8.13965222465598,8.04351459995532,8.07556047485554,4380438.99369508,0.0,1.0
1996-10-31,33.0,33.0,31.875,32.0,3499350,8.46011097365818,8.46011097365818,8.1716980995562,8.20374397445642,13649767.7583142,0.0,1.0
1996-11-01,33.125,33.125,32.625,32.875,1146000,8.4921568485584,8.4921568485584,8.36397334895752,8.42806509875796,4470154.12891769,0.0,1.0
1996-11-04,32.62,33.0,32.5,32.62,1085250,8.36269151396151,8.46011097365818,8.3319274740573,8.36269151396151,4233189.15218842,0.0,1.0
1996-11-05,32.625,33.0,32.5,32.625,1072700,8.36397334895752,8.46011097365818,8.3319274740573,8.36397334895752,4184235.8936213,0.0,1.0
1996-11-06,33.875,34.375,32.875,33.125,1726400,8.68443209795972,8.81261559756061,8.42806509875796,8.4921568485584,6734096.0629699,0.0,1.0
1996-11-07,33.875,34.375,33.625,33.875,697900,8.68443209795972,8.81261559756061,8.62034034815929,8.68443209795972,2722269.25529813,0.0,1.0
1996-11-08,33.875,34.125,33.375,33.75,734200,8.68443209795972,8.74852384776017,8.55624859835884,8.6523862230595,2863863.14262772,0.0,1.0
1996-11-11,33.38,33.88,33.38,33.88,762050,8.55753043335485,8.68571393295573,8.55753043335485,8.68571393295573,2972496.46940814,0.0,1.0
1996-11-12,33.375,33.875,33.375,33.625,1135550,8.55624859835884,8.68443209795972,8.55624859835884,8.62034034815929,4429392.25226221,0.0,1.0
1996-11-13,32.875,33.625,32.75,33.625,1039600,8.42806509875796,8.62034034815929,8.39601922385774,8.62034034815929,4055124.11206181,0.0,1.0
1996-11-14,32.25,32.875,32.0,32.75,2371850,8.26783572425686,8.42806509875796,8.20374397445642,8.39601922385774,9251775.80337995,0.0,1.0
1996-11-15,32.75,32.875,31.75,32.125,1165550,8.39601922385774,8.42806509875796,8.13965222465598,8.23578984935664,4546411.99385691,0.0,1.0
1996-11-18,33.0,33.12,32.75,33.12,847150,8.46011097365818,8.49087501356239,8.39601922385774,8.49087501356239,3304442.46973178,0.0,1.0
1996-11-19,33.0,33.125,32.75,33.125,1242550,8.46011097365818,8.4921568485584,8.39601922385774,8.4921568485584,4846762.66394998,0.0,1.0
1996-11-20,33.625,33.875,33.125,33.125,989400,8.62034034815929,8.68443209795972,8.4921568485584,8.4921568485584,3859311.07779333,0.0,1.0
1996-11-21,33.5,33.875,33.5,33.5,838100,8.58829447325906,8.68443209795972,8.58829447325906,8.58829447325906,3269141.51435072,0.0,1.0
1996-11-22,33.5,33.75,33.25,33.75,1367350,8.58829447325906,8.6523862230595,8.52420272345862,8.6523862230595,5333564.78898395,0.0,1.0
1996-11-25,34.38,34.88,33.88,33.88,1037050,8.81389743255662,8.9420809321575,8.68571393295573,8.68571393295573,4045177.43402626,0.0,1.0
1996-11-26,34.375,34.875,33.875,34.25,1693400,8.81261559756061,8.94079909716149,8.68443209795972,8.78056972266039,6605374.34721572,0.0,1.0
1996-11-27,35.375,35.75,34.75,34.875,813350,9.06898259676237,9.16512022146303,8.90875322226127,8.94079909716149,3172600.22753508,0.0,1.0
1996-11-29,35.125,35.5,34.875,35.125,834050,9.00489084696193,9.10102847166259,8.94079909716149,9.00489084696193,3253343.84923543,0.0,1.0
1996-12-02,34.75,36.0,34.63,36.0,985150,8.90875322226127,9.22921197126347,8.87798918235706,9.22921197126347,3842733.28106742,0.0,1.0
1996-12-03,34.88,35.87,34.75,35.38,1436300,8.9420809321575,9.19588426136724,8.90875322226127,9.07026443175838,5602515.16174911,0.0,1.0
1996-12-04,34.88,35.0,34.5,34.63,912700,8.9420809321575,8.97284497206171,8.84466147246083,8.87798918235706,3560130.60511621,0.0,1.0
1996-12-05,34.38,35.0,34.25,34.88,739150,8.81389743255662,8.97284497206171,8.78056972266039,8.9420809321575,2883171.39999085,0.0,1.0
1996-12-06,34.13,34.5,33.0,33.5,897050,8.74980568275618,8.84466147246083,8.46011097365818,8.58829447325906,3499085.3065843,0.0,1.0
1996-12-09,34.5,34.88,34.25,34.5,346100,8.84466147246083,8.9420809321575,8.78056972266039,8.84466147246083,1350017.75219757,0.0,1.0
1996-12-10,34.25,35.25,33.88,34.5,739500,8.78056972266039,9.03693672186215,8.68571393295573,8.84466147246083,2884536.63030945,0.0,1.0
1996-12-11,33.75,33.88,33.12,33.25,929800,8.6523862230595,8.68571393295573,8.49087501356239,8.52420272345862,3626831.85782519,0.0,1.0
1996-12-12,32.75,34.0,32.5,33.88,1052250,8.39601922385774,8.71647797285994,8.3319274740573,8.68571393295573,4104467.43643424,0.0,1.0
1996-12-13,33.25,33.38,32.62,33.0,1735000,8.52420272345862,8.55753043335485,8.36269151396151,8.46011097365818,6767641.72222705,0.0,1.0
1996-12-16,32.62,33.63,32.5,33.25,732050,8.36269151396151,8.62162218315529,8.3319274740573,8.52420272345862,2855476.72781344,0.0,1.0
1996-12-17,33.63,33.88,31.87,32.25,1042700,8.62162218315529,8.68571393295573,8.17041626456019,8.26783572425686,4067216.1520266,0.0,1.0
1996-12-18,33.25,34.0,32.87,33.63,525450,8.52420272345862,8.71647797285994,8.42678326376195,8.62162218315529,2049600.77403124,0.0,1.0
1996-12-19,34.75,34.75,33.5,33.5,1207450,8.90875322226127,8.90875322226127,8.58829447325906,8.58829447325906,4709849.56628418,0.0,1.0
1996-12-20,35.25,36.0,34.88,36.0,1221700,9.03693672186215,9.22921197126347,8.9420809321575,9.22921197126347,4765433.94354166,0.0,1.0
1996-12-23,34.88,35.5,34.63,35.38,460900,8.9420809321575,9.10102847166259,8.87798918235706,9.07026443175838,1797813.29669997,0.0,1.0
1996-12-24,35.0,35.13,34.63,35.0,234150,8.97284497206171,9.00617268195794,8.87798918235706,8.97284497206171,913339.083146664,0.0,1.0
1996-12-26,35.25,35.5,35.0,35.0,522600,9.03693672186215,9.10102847166259,8.97284497206171,8.97284497206171,2038483.89857974,0.0,1.0
1996-12-27,35.13,35.38,34.88,35.25,258450,9.00617268195794,9.07026443175838,8.9420809321575,9.03693672186215,1008125.07383837,0.0,1.0
1996-12-30,35.38,35.87,35.25,35.38,820050,9.07026443175838,9.19588426136724,9.03693672186215,9.07026443175838,3198734.63649123,0.0,1.0
1996-12-31,33.75,35.5,33.75,35.5,414200,8.6523862230595,9.10102847166259,8.6523862230595,9.10102847166259,1615652.56561755,0.0,1.0
1997-01-02,33.25,34.38,32.75,34.0,761950,8.52420272345862,8.81389743255662,8.39601922385774,8.71647797285994,2972106.40360282,0.0,1.0
1997-01-03,34.13,34.13,33.5,33.63,1331100,8.74980568275618,8.74980568275618,8.58829447325906,8.62162218315529,5192165.93455701,0.0,1.0
1997-01-06,33.5,34.25,33.13,34.25,599500,8.58829447325906,8.78056972266039,8.49343868355441,8.78056972266039,2338444.5028675,0.0,1.0
1997-01-07,33.75,33.75,33.0,33.38,383100,8.6523862230595,8.6523862230595,8.46011097365818,8.55753043335485,1494342.10016437,0.0,1.0
1997-01-08,33.63,34.63,33.5,34.13,1044700,8.62162218315529,8.87798918235706,8.58829447325906,8.74980568275618,4075017.46813291,0.0,1.0
1997-01-09,33.63,34.0,33.25,33.75,983000,8.62162218315529,8.71647797285994,8.52420272345862,8.6523862230595,3834346.86625314,0.0,1.0
1997-01-10,33.13,33.25,32.75,32.88,759500,8.49343868355441,8.52420272345862,8.39601922385774,8.42934693375397,2962549.79137259,0.0,1.0
1997-01-13,33.38,33.75,33.0,33.25,528550,8.55753043335485,8.6523862230595,8.46011097365818,8.52420272345862,2061692.81399603,0.0,1.0
1997-01-14,34.5,34.88,33.75,33.75,789800,8.84466147246083,8.9420809321575,8.6523862230595,8.6523862230595,3080739.73038324,0.0,1.0
1997-01-15,35.0,35.25,33.88,34.25,781200,8.97284497206171,9.03693672186215,8.68571393295573,8.78056972266039,3047194.07112609,0.0,1.0
1997-01-16,34.75,35.38,34.25,35.0,694400,8.90875322226127,9.07026443175838,8.78056972266039,8.97284497206171,2708616.95211208,0.0,1.0
1997-01-17,35.13,35.25,34.5,34.63,753550,9.00617268195794,9.03693672186215,8.84466147246083,8.87798918235706,2939340.87595631,0.0,1.0
1997-01-20,36.0,36.13,35.13,35.25,1080000,9.22921197126347,9.2625396811597,9.00617268195794,9.03693672186215,4212710.69740934,0.0,1.0
1997-01-21,36.38,36.5,35.25,35.63,1444150,9.32663143096014,9.35739547086435,9.03693672186215,9.13435618155882,5633135.32746639,0.0,1.0
1997-01-22,36.88,37.25,36.25,36.75,1548450,9.51993214835827,9.61544122902239,9.35730857857883,9.48637490380061,5998659.98097982,0.254,1.0
1997-01-23,35.75,37.25,35.63,37.0,1309600,9.22824225335705,9.61544122902239,9.19726633530383,9.5509080664115,5073360.52897489,0.0,1.0
1997-01-24,35.25,35.75,34.5,35.63,824500,9.09917592813528,9.22824225335705,8.90557644030261,9.19726633530383,3194094.19375366,0.0,1.0
1997-01-27,35.0,35.5,35.0,35.13,647250,9.03464276552439,9.16370909074617,9.03464276552439,9.06820001008205,2507431.73669746,0.0,1.0
1997-01-28,35.25,36.25,35.0,36.0,993950,9.09917592813528,9.35730857857883,9.03464276552439,9.29277541596794,3850539.6287222,0.0,1.0
1997-01-29,35.88,35.88,35.25,35.25,679800,9.26179949791472,9.26179949791472,9.09917592813528,9.09917592813528,2633529.6942556,0.0,1.0
1997-01-30,36.5,36.5,35.75,36.0,749900,9.42184174118972,9.42184174118972,9.22824225335705,9.29277541596794,2905095.4953255,0.0,1.0
1997-01-31,36.38,37.0,36.38,36.5,521850,9.39086582313649,9.5509080664115,9.39086582313649,9.42184174118972,2021634.99698041,0.0,1.0
1997-02-03,37.25,37.25,36.5,36.63,657150,9.61544122902239,9.61544122902239,9.42184174118972,9.45539898574738,2545784.11088565,0.0,1.0
1997-02-04,37.88,38.0,36.75,37.13,799700,9.77806479880183,9.80904071685505,9.48637490380061,9.58446531096916,3098019.55942366,0.0,1.0
1997-02-05,36.88,38.38,36.5,37.88,2607700,9.51993214835827,9.9071311240236,9.42184174118972,9.77806479880183,10102170.3202564,0.0,1.0
1997-02-06,37.75,37.88,36.88,37.0,819300,9.74450755424416,9.77806479880183,9.51993214835827,9.5509080664115,3173949.51236189,0.0,1.0
1997-02-07,39.13,39.38,37.63,38.38,1883750,10.1007306118563,10.1652637744672,9.71353163619094,9.9071311240236,7297604.53303026,0.0,1.0
1997-02-10,39.0,39.75,38.88,39.13,1081750,10.0671733672986,10.2607728551313,10.0361974492454,10.1007306118563,4190674.82606795,0.0,1.0
1997-02-11,39.63,39.63,38.75,39.13,1006600,10.229796937078,10.229796937078,10.0026402046877,10.1007306118563,3899545.4401849,0.0,1.0
1997-02-12,40.25,40.63,39.63,39.63,1825550,10.389839180353,10.4879295875216,10.229796937078,10.229796937078,7072139.06053005,0.0,1.0
1997-02-13,41.13,41.25,40.5,40.75,1289250,10.6169959127434,10.6479718307966,10.4543723429639,10.5189055055748,4994525.0931436,0.0,1.0
1997-02-14,40.88,41.25,40.63,41.13,883950,10.5524627501325,10.6479718307966,10.4879295875216,10.6169959127434,3424402.13774233,0.0,1.0
1997-02-18,41.13,41.13,40.63,40.88,774700,10.6169959127434,10.6169959127434,10.4879295875216,10.5524627501325,3001170.1296555,0.0,1.0
1997-02-19,39.75,41.13,39.75,40.75,1060050,10.2607728551313,10.6169959127434,10.2607728551313,10.5189055055748,4106609.52102918,0.0,1.0
1997-02-20,39.38,39.88,38.88,39.75,758950,10.1652637744672,10.2943300996889,10.0361974492454,10.2607728551313,2940154.98890156,0.0,1.0
1997-02-21,39.38,39.75,39.25,39.38,806750,10.1652637744672,10.2607728551313,10.1317065299095,10.1652637744672,3125331.09861826,0.0,1.0
1997-02-24,40.38,40.5,39.13,39.38,542500,10.4233964249107,10.4543723429639,10.1007306118563,10.1652637744672,2101632.62596891,0.0,1.0
1997-02-25,40.63,41.13,40.38,40.75,795900,10.4879295875216,10.6169959127434,10.4233964249107,10.5189055055748,3083298.4460989,0.0,1.0
1997-02-26,39.5,40.75,39.25,40.75,894800,10.1962396925204,10.5189055055748,10.1317065299095,10.5189055055748,3466434.7902617,0.0,1.0
1997-02-27,38.88,40.25,38.88,39.63,776750,10.0361974492454,10.389839180353,10.0361974492454,10.229796937078,3009111.78289649,0.0,1.0
1997-02-28,38.63,39.25,38.38,38.88,1110350,9.97166428663449,10.1317065299095,9.9071311240236,10.0361974492454,4301470.57372272,0.0,1.0
1997-03-03,39.25,39.38,38.0,38.25,803950,10.1317065299095,10.1652637744672,9.80904071685505,9.87357387946594,3114483.96248424,0.0,1.0
1997-03-04,38.88,39.63,38.75,39.38,755250,10.0361974492454,10.229796937078,10.0026402046877,10.1652637744672,2925821.27329588,0.0,1.0
1997-03-05,39.88,40.13,39.13,39.63,1506500,10.2943300996889,10.3588632622998,10.1007306118563,10.229796937078,5836146.63782888,0.0,1.0
1997-03-06,40.63,41.25,40.38,41.0,1076600,10.4879295875216,10.6479718307966,10.4233964249107,10.5834386681857,4170723.84353571,0.0,1.0
1997-03-07,41.75,41.88,40.75,41.0,1531600,10.7770381560184,10.810595400576,10.5189055055748,10.5834386681857,5933383.46531607,0.0,1.0
1997-03-10,42.0,42.0,41.5,41.88,684050,10.8415713186293,10.8415713186293,10.7125049934075,10.810595400576,2649994.09731618,0.0,1.0
1997-03-11,41.5,42.13,41.5,41.88,585850,10.7125049934075,10.8751285631869,10.7125049934075,10.810595400576,2269569.53718688,0.0,1.0
1997-03-12,40.63,41.5,40.38,41.38,765050,10.4879295875216,10.7125049934075,10.4233964249107,10.6815290753543,2963786.249765,0.0,1.0
1997-03-13,38.5,40.5,38.5,40.25,1769150,9.93810704207683,10.4543723429639,9.93810704207683,10.389839180353,6853646.74697307,0.0,1.0
1997-03-14,39.0,39.63,38.5,39.25,916750,10.0671733672986,10.229796937078,9.93810704207683,10.1317065299095,3551468.58959815,0.0,1.0
1997-03-17,39.0,39.0,37.75,38.88,932600,10.0671733672986,10.0671733672986,9.74450755424416,10.0361974492454,3612871.12807116,0.0,1.0
1997-03-18,38.25,39.38,37.88,39.0,831300,9.87357387946594,10.1652637744672,9.77806479880183,10.0671733672986,3220437.2386506,0.0,1.0
1997-03-19,38.75,39.0,38.0,38.25,1246950,10.0026402046877,10.0671733672986,9.80904071685505,9.87357387946594,4830655.85797591,0.0,1.0
1997-03-20,38.63,39.25,38.25,38.63,732900,9.97166428663449,10.1317065299095,9.87357387946594,9.97166428663449,2839237.88308315,0.0,1.0
1997-03-21,38.63,39.25,38.63,39.0,1247900,9.97166428663449,10.1317065299095,9.97166428663449,10.0671733672986,4834336.13630709,0.0,1.0
1997-03-24,40.25,40.25,38.75,39.38,913550,10.389839180353,10.389839180353,10.0026402046877,10.1652637744672,3539071.86258784,0.0,1.0
1997-03-25,39.75,40.63,39.63,40.25,777250,10.2607728551313,10.4879295875216,10.229796937078,10.389839180353,3011048.77149185,0.0,1.0
1997-03-26,38.88,39.88,38.5,39.5,1006000,10.0361974492454,10.2943300996889,9.93810704207683,10.1962396925204,3897221.05387044,0.0,1.0
1997-03-27,38.0,39.0,37.38,38.88,1446300,9.80904071685505,10.0671733672986,9.64899847358005,10.0361974492454,5602933.21094715,0.0,1.0
1997-03-31,36.75,37.63,35.5,37.25,1849050,9.48637490380061,9.71353163619094,9.16370909074617,9.61544122902239,7163177.52451208,0.0,1.0
1997-04-01,37.0,37.5,36.0,36.5,1752050,9.5509080664115,9.67997439163327,9.29277541596794,9.42184174118972,6787401.73701165,0.0,1.0
1997-04-02,35.5,36.5,35.13,36.38,754050,9.16370909074617,9.42184174118972,9.06820001008205,9.39086582313649,2921172.50066701,0.0,1.0
1997-04-03,36.13,36.5,35.13,35.25,1651400,9.3263326605256,9.42184174118972,9.06820001008205,9.09917592813528,6397485.93276508,0.0,1.0
1997-04-04,35.88,36.13,35.0,35.38,1053650,9.26179949791472,9.3263326605256,9.03464276552439,9.13273317269294,4081816.06700855,0.0,1.0
1997-04-07,35.88,36.5,35.88,36.25,1001300,9.26179949791472,9.42184174118972,9.26179949791472,9.35730857857883,3879013.36107404,0.0,1.0
1997-04-08,36.75,36.88,35.88,36.0,1242550,9.48637490380061,9.51993214835827,9.26179949791472,9.29277541596794,4813610.35833671,0.0,1.0
1997-04-09,35.88,37.25,35.88,37.0,1186950,9.26179949791472,9.61544122902239,9.26179949791472,9.5509080664115,4598217.22653234,0.0,1.0
1997-04-10,35.75,36.0,35.63,35.88,678350,9.22824225335705,9.29277541596794,9.19726633530383,9.26179949791472,2627912.42732905,0.0,1.0
1997-04-11,33.88,35.0,33.75,34.88,1028100,8.74553419702761,9.03464276552439,8.71197695246995,9.00366684747116,3982835.9497855,0.0,1.0
1997-04-14,34.5,34.5,33.38,33.88,824050,8.90557644030261,8.90557644030261,8.61646787180583,8.74553419702761,3192350.90401784,0.0,1.0
1997-04-15,35.5,36.5,34.88,36.0,1350650,9.16370909074617,9.42184174118972,9.00366684747116,9.29277541596794,5232387.2926542,0.0,1.0
1997-04-16,35.25,36.25,35.13,35.88,1767600,9.16474162134794,9.4247342914571,9.13354250093484,9.32853700351671,6798653.20533017,0.254,1.0
1997-04-17,35.88,36.88,35.5,35.75,1212350,9.32853700351671,9.58852967362587,9.22973978887523,9.29473795640252,4663016.07461079,0.0,1.0
1997-04-18,35.63,36.38,35.5,35.88,732150,9.26353883598942,9.45853333857129,9.22973978887523,9.32853700351671,2816040.92797154,0.0,1.0
1997-04-21,35.75,36.38,35.5,36.13,794900,9.29473795640252,9.45853333857129,9.22973978887523,9.393535171044,3057393.88601321,0.0,1.0
1997-04-22,36.63,36.75,35.75,36.25,1000550,9.52353150609858,9.55473062651168,9.29473795640252,9.4247342914571,3848377.72380239,0.0,1.0
1997-04-23,36.38,36.75,36.25,36.63,721300,9.45853333857129,9.55473062651168,9.4247342914571,9.52353150609858,2774308.98223843,0.0,1.0
1997-04-24,35.88,36.88,35.88,36.5,942800,9.32853700351671,9.58852967362587,9.32853700351671,9.48973245898439,3626256.07715846,0.0,1.0
1997-04-25,35.75,36.0,35.5,35.75,911700,9.29473795640252,9.35973612392981,9.22973978887523,9.29473795640252,3506637.32026449,0.0,1.0
1997-04-28,37.13,37.38,35.88,36.25,1325550,9.65352784115317,9.71852600868045,9.32853700351671,9.4247342914571,5098412.96465569,0.0,1.0
1997-04-29,39.88,40.13,38.38,38.63,2565750,10.3685076839534,10.4335058514806,9.97851867878962,10.0435168463169,9868547.44375188,0.0,1.0
1997-04-30,39.5,40.25,39.0,39.75,1220550,10.2697104693119,10.4647049718937,10.1397141342573,10.3347086368392,4694555.42530308,0.0,1.0
1997-05-01,39.63,40.0,39.25,39.63,821500,10.3035095164261,10.3997068043665,10.2047123017846,10.3035095164261,3159704.4626492,0.0,1.0
1997-05-02,41.13,41.13,39.5,40.13,2342150,10.6934985215898,10.6934985215898,10.2697104693119,10.4335058514806,9008523.19804485,0.0,1.0
1997-05-05,41.25,41.25,40.13,41.13,872800,10.7246976420029,10.7246976420029,10.4335058514806,10.6934985215898,3357017.71759005,0.0,1.0
1997-05-06,40.88,41.63,40.75,41.25,809050,10.6285003540625,10.8234948566444,10.5947013069483,10.7246976420029,3111818.49726883,0.0,1.0
1997-05-07,39.88,41.13,39.75,40.88,754800,10.3685076839534,10.6934985215898,10.3347086368392,10.6285003540625,2903158.7686033,0.0,1.0
1997-05-08,40.0,40.63,39.5,39.75,1153850,10.3997068043665,10.5635021865352,10.2697104693119,10.3347086368392,4438009.73125718,0.0,1.0
1997-05-09,41.13,41.25,40.0,40.63,749200,10.6934985215898,10.7246976420029,10.3997068043665,10.5635021865352,2881619.69983784,0.0,1.0
1997-05-12,41.75,42.0,40.75,41.13,671300,10.8546939770575,10.9196921445848,10.5947013069483,10.6934985215898,2581995.868261,0.0,1.0
1997-05-13,41.25,42.25,41.25,41.88,878550,10.7246976420029,10.9846903121121,10.7246976420029,10.8884930241717,3379133.72569746,0.0,1.0
1997-05-14,42.5,42.75,42.0,42.0,1205650,11.0496884796394,11.1146866471667,10.9196921445848,10.9196921445848,4637246.1173378,0.0,1.0
1997-05-15,42.38,42.38,41.88,42.25,589400,11.0184893592263,11.0184893592263,10.8884930241717,10.9846903121121,2266986.98756596,0.0,1.0
1997-05-16,40.63,42.25,40.63,42.0,710050,10.5635021865352,10.9846903121121,10.5635021865352,10.9196921445848,2731038.53159352,0.0,1.0
1997-05-19,40.88,41.13,40.63,40.63,408100,10.6285003540625,10.6934985215898,10.5635021865352,10.5635021865352,1569659.6362838,0.0,1.0
1997-05-20,42.38,42.5,40.25,40.63,1210150,11.0184893592263,11.0496884796394,10.4647049718937,10.5635021865352,4654554.29759577,0.0,1.0
1997-05-21,41.0,43.13,40.75,42.63,1237350,10.6596994744756,11.2134838618081,10.5947013069483,11.0834875267536,4759172.63159951,0.0,1.0
1997-05-22,41.38,41.75,40.75,41.25,864900,10.7584966891171,10.8546939770575,10.5947013069483,10.7246976420029,3326632.24558162,0.0,1.0
1997-05-23,41.88,42.25,41.5,42.0,661600,10.8884930241717,10.9846903121121,10.7896958095302,10.9196921445848,2544687.12414937,0.0,1.0
1997-05-27,41.38,41.75,41.0,41.25,698000,10.7584966891171,10.8546939770575,10.6596994744756,10.7246976420029,2684691.07112495,0.0,1.0
1997-05-28,40.88,42.0,40.63,41.13,1416300,10.6285003540625,10.9196921445848,10.5635021865352,10.6934985215898,5447461.26652475,0.0,1.0
1997-05-29,41.13,41.25,40.88,41.13,577450,10.6934985215898,10.7246976420029,10.6285003540625,10.6934985215898,2221024.15332536,0.0,1.0
1997-05-30,42.63,42.63,40.75,41.13,1446100,11.0834875267536,11.0834875267536,10.5947013069483,10.6934985215898,5562079.88245526,0.0,1.0
1997-06-02,42.25,42.75,41.75,42.63,941200,10.9846903121121,11.1146866471667,10.8546939770575,11.0834875267536,3620102.05751117,0.0,1.0
1997-06-03,42.75,43.25,42.0,42.0,1047700,11.1146866471667,11.2446829822212,10.9196921445848,10.9196921445848,4029728.99028309,0.0,1.0
1997-06-04,42.0,42.63,41.88,42.63,582050,10.9196921445848,11.0834875267536,10.8884930241717,11.0834875267536,2238716.95981128,0.0,1.0
1997-06-05,43.0,43.13,42.0,42.13,1294150,11.1796848146939,11.2134838618081,10.9196921445848,10.953491191699,4977640.32907789,0.0,1.0
1997-06-06,44.0,44.38,43.63,43.88,1487250,11.4396774848031,11.5384746994446,11.3434801968627,11.40847836439,5720353.57525871,0.0,1.0
1997-06-09,43.5,44.5,43.5,44.13,1066200,11.3096811497485,11.5696738198577,11.3096811497485,11.4734765319173,4100884.84245476,0.0,1.0
1997-06-10,44.63,44.75,43.88,44.0,887700,11.6034728669719,11.634671987385,11.40847836439,11.4396774848031,3414327.02555532,0.0,1.0
1997-06-11,44.5,45.0,44.25,44.63,731500,11.5696738198577,11.6996701549123,11.5046756523304,11.6034728669719,2813540.85748982,0.0,1.0
1997-06-12,46.0,46.38,45.5,45.63,1096000,11.9596628250214,12.0584600396629,11.8296664899668,11.863465537081,4215503.45838531,0.0,1.0
1997-06-13,46.38,46.63,45.88,45.88,1436600,12.0584600396629,12.1234582071902,11.9284637046083,11.9284637046083,5525540.39079958,0.0,1.0
1997-06-16,47.25,47.25,46.25,46.25,741750,12.2846536626579,12.2846536626579,12.0246609925487,12.0246609925487,2852965.0458552,0.0,1.0
1997-06-17,47.63,47.75,46.5,47.0,811850,12.3834508772994,12.4146499977125,12.089659160076,12.2196554951306,3122588.03165155,0.0,1.0
1997-06-18,47.75,47.75,47.13,47.25,580750,12.4146499977125,12.4146499977125,12.2534545422448,12.2846536626579,2233716.81884786,0.0,1.0
1997-06-19,47.88,48.5,47.63,47.88,1057600,12.4484490448266,12.6096445002943,12.3834508772994,12.4484490448266,4067806.98685065,0.0,1.0
1997-06-20,47.88,48.25,47.88,48.0,955550,12.4484490448266,12.544646332767,12.4484490448266,12.4796481652397,3675295.92122271,0.0,1.0
1997-06-23,46.13,47.5,46.13,47.38,657450,11.9934618721356,12.3496518301852,11.9934618721356,12.3184527097721,2528725.13568926,0.0,1.0
1997-06-24,46.63,46.63,45.63,46.5,1067150,12.1234582071902,12.1234582071902,11.863465537081,12.089659160076,4104538.79162033,0.0,1.0
1997-06-25,45.38,46.63,45.38,45.88,772700,11.7984673695537,12.1234582071902,11.7984673695537,11.9284637046083,2972006.86340724,0.0,1.0
1997-06-26,44.75,45.88,44.38,45.38,914400,11.634671987385,11.9284637046083,11.5384746994446,11.7984673695537,3517022.22841927,0.0,1.0
1997-06-27,44.75,45.25,44.63,45.0,672050,11.634671987385,11.7646683224396,11.6034728669719,11.6996701549123,2584880.56497066,0.0,1.0
1997-06-30,43.63,44.88,43.5,44.63,1060350,11.3434801968627,11.6684710344992,11.3096811497485,11.6034728669719,4078384.2081194,0.0,1.0
1997-07-01,44.75,45.25,43.88,44.13,1118450,11.634671987385,11.7646683224396,11.40847836439,11.4734765319173,4301852.04656116,0.0,1.0
1997-07-02,46.75,47.0,44.75,45.0,801950,12.1546573276033,12.2196554951306,11.634671987385,11.6996701549123,3084510.03508403,0.0,1.0
1997-07-03,47.25,47.88,46.88,47.5,635850,12.2846536626579,12.4484490448266,12.1884563747175,12.3496518301852,2445645.870451,0.0,1.0
1997-07-07,46.13,47.75,46.13,47.63,567250,11.9934618721356,12.4146499977125,11.9934618721356,12.3834508772994,2181792.27807397,0.0,1.0
1997-07-08,46.25,46.63,45.88,46.13,575000,12.0246609925487,12.1234582071902,11.9284637046083,11.9934618721356,2211600.81074047,0.0,1.0
1997-07-09,45.88,46.25,45.5,46.25,513450,11.9284637046083,12.0246609925487,11.8296664899668,12.0246609925487,1974863.36743425,0.0,1.0
1997-07-10,46.0,46.13,45.88,45.88,890900,11.9596628250214,11.9934618721356,11.9284637046083,11.9284637046083,3426635.06484989,0.0,1.0
1997-07-11,46.25,46.25,46.0,46.0,555900,12.0246609925487,12.0246609925487,11.9596628250214,11.9596628250214,2138137.20120109,0.0,1.0
1997-07-14,46.0,46.13,45.88,46.0,743850,11.9596628250214,11.9934618721356,11.9284637046083,11.9596628250214,2861042.19664226,0.0,1.0
1997-07-15,45.63,46.5,45.63,46.5,797450,11.863465537081,12.089659160076,11.863465537081,12.089659160076,3067201.85482607,0.0,1.0
1997-07-16,45.88,46.25,45.63,45.63,1127450,11.9945018428161,12.0912316963871,11.9291438336464,11.9291438336464,4312593.10956555,0.254,1.0
1997-07-17,45.38,45.5,45.13,45.38,770650,11.8637858244767,11.8951576688782,11.7984278153071,11.8637858244767,2947802.45677122,0.0,1.0
1997-07-18,44.38,45.25,44.25,45.25,813750,11.6023537877981,11.8297996597085,11.5683676230299,11.8297996597085,3112663.65950506,0.0,1.0
1997-07-21,44.38,44.5,44.0,44.13,578000,11.6023537877981,11.6337256321995,11.5030096138602,11.5369957786284,2210899.65615229,0.0,1.0
1997-07-22,46.0,46.13,44.63,45.5,1121000,12.0258736872175,12.0598598519857,11.6677117969678,11.8951576688782,4287921.30544414,0.0,1.0
1997-07-23,46.0,46.5,45.88,46.38,663550,12.0258736872175,12.1565897055568,11.9945018428161,12.1252178611554,2538135.75577829,0.0,1.0
1997-07-24,46.81,46.94,45.75,46.75,630900,12.2376336369272,12.2716198016954,11.9605156780478,12.2219477147265,2413246.70080705,0.0,1.0
1997-07-25,46.38,47.25,46.38,46.38,1101700,12.1252178611554,12.3526637330658,12.1252178611554,12.1252178611554,4214097.14737538,0.0,1.0
1997-07-28,46.75,47.25,46.5,47.0,823850,12.2219477147265,12.3526637330658,12.1565897055568,12.2873057238961,3151297.02719906,0.0,1.0
1997-07-29,47.0,47.0,46.13,46.5,699700,12.2873057238961,12.2873057238961,12.0598598519857,12.1565897055568,2676412.61143557,0.0,1.0
1997-07-30,47.5,47.5,46.13,46.5,712250,12.4180217422355,12.4180217422355,12.0598598519857,12.1565897055568,2724417.43960979,0.0,1.0
1997-07-31,48.63,49.5,48.56,48.94,826200,12.7134399436823,12.9408858155927,12.6951397011148,12.7944838750527,3160285.97908828,0.0,1.0
1997-08-01,47.19,48.63,47.0,48.5,1010150,12.3369778108651,12.7134399436823,12.2873057238961,12.6794537789141,3863910.53228759,0.0,1.0
1997-08-04,48.0,48.13,47.13,47.25,448300,12.5487377605748,12.582723925343,12.3212918886644,12.3526637330658,1714786.01358662,0.0,1.0
1997-08-05,47.75,48.0,47.38,47.63,519400,12.4833797514051,12.5487377605748,12.386649897834,12.4520079070037,1986749.62180882,0.0,1.0
1997-08-06,47.63,48.38,47.25,47.75,1204600,12.4520079070037,12.6480819345127,12.3526637330658,12.4833797514051,4607698.48754505,0.0,1.0
1997-08-07,47.25,48.25,47.25,48.0,918350,12.3526637330658,12.6140957697444,12.3526637330658,12.5487377605748,3512767.64572224,0.0,1.0
1997-08-08,45.88,47.0,45.0,46.63,734050,11.9945018428161,12.2873057238961,11.7644416505388,12.190575870325,2807804.31245429,0.0,1.0
1997-08-11,46.88,47.38,45.63,46.38,565750,12.2559338794947,12.386649897834,11.9291438336464,12.1252178611554,2164042.35375114,0.0,1.0
1997-08-12,45.38,47.5,45.38,47.0,582450,11.8637858244767,12.4180217422355,11.8637858244767,12.2873057238961,2227921.28845312,0.0,1.0
1997-08-13,45.88,46.75,45.25,46.25,746300,11.9945018428161,12.2219477147265,11.8297996597085,12.0912316963871,2854661.61485544,0.0,1.0
1997-08-14,47.0,47.5,46.63,47.0,790150,12.2873057238961,12.4180217422355,12.190575870325,12.2873057238961,3022391.63202203,0.0,1.0
1997-08-15,46.25,47.25,46.13,46.5,893850,12.0912316963871,12.3526637330658,12.0598598519857,12.1565897055568,3419053.04091995,0.0,1.0
1997-08-18,47.75,47.75,45.13,45.5,785350,12.4833797514051,12.4833797514051,11.7984278153071,11.8951576688782,3004031.2196526,0.0,1.0
1997-08-19,48.13,48.5,47.63,48.0,831850,12.582723925343,12.6794537789141,12.4520079070037,12.5487377605748,3181897.71448145,0.0,1.0
1997-08-20,48.63,49.0,48.13,48.38,865750,12.7134399436823,12.8101697972534,12.582723925343,12.6480819345127,3311568.12684056,0.0,1.0
1997-08-21,46.88,48.75,46.5,48.5,814600,12.2559338794947,12.7448117880838,12.1565897055568,12.6794537789141,3115914.98252881,0.0,1.0
1997-08-22,45.75,46.38,45.5,46.0,929900,11.9605156780478,12.1252178611554,11.8951576688782,12.0258736872175,3556947.38798619,0.0,1.0
1997-08-25,45.88,46.5,45.5,46.0,849400,11.9945018428161,12.1565897055568,11.8951576688782,12.0258736872175,3249027.97220717,0.0,1.0
1997-08-26,45.5,46.0,45.5,45.88,571750,11.8951576688782,12.0258736872175,11.8951576688782,11.9945018428161,2186992.86921292,0.0,1.0
1997-08-27,46.0,46.25,45.13,45.5,696000,12.0258736872175,12.0912316963871,11.7984278153071,11.8951576688782,2662259.79356746,0.0,1.0
1997-08-28,45.0,45.88,44.5,45.75,596400,11.7644416505388,11.9945018428161,11.6337256321995,11.9605156780478,2281281.23690178,0.0,1.0
1997-08-29,44.63,45.5,44.38,44.5,555650,11.6677117969678,11.8951576688782,11.6023537877981,11.6337256321995,2125408.98605712,0.0,1.0
1997-09-02,46.5,46.63,44.63,44.88,691850,12.1565897055568,12.190575870325,11.6677117969678,11.7330698061374,2646385.68703973,0.0,1.0
1997-09-03,46.0,46.88,45.88,46.63,748850,12.0258736872175,12.2559338794947,11.9945018428161,12.190575870325,2864415.58392671,0.0,1.0
1997-09-04,46.25,46.38,45.75,46.0,600900,12.0912316963871,12.1252178611554,11.9605156780478,12.0258736872175,2298494.12349812,0.0,1.0
1997-09-05,45.88,47.0,45.75,46.5,704200,11.9945018428161,12.2873057238961,11.9605156780478,12.1565897055568,2693625.4980319,0.0,1.0
1997-09-08,46.88,47.13,46.38,46.5,690650,12.2559338794947,12.3212918886644,12.1252178611554,12.1565897055568,2641795.58394737,0.0,1.0
1997-09-09,47.5,47.75,46.38,46.75,697450,12.4180217422355,12.4833797514051,12.1252178611554,12.2219477147265,2667806.16813738,0.0,1.0
1997-09-10,46.38,47.63,46.38,47.38,740050,12.1252178611554,12.4520079070037,12.1252178611554,12.386649897834,2830754.82791609,0.0,1.0
1997-09-11,46.25,46.5,45.5,46.38,609150,12.0912316963871,12.1565897055568,11.8951576688782,12.1252178611554,2330051.08225808,0.0,1.0
1997-09-12,46.13,46.75,45.88,46.25,964050,12.0598598519857,12.2219477147265,11.9945018428161,12.0912316963871,3687574.07182287,0.0,1.0
1997-09-15,46.25,46.5,45.88,46.0,458300,12.0912316963871,12.1565897055568,11.9945018428161,12.0258736872175,1753036.87268962,0.0,1.0
1997-09-16,47.88,48.13,47.0,47.13,1074600,12.5173659161733,12.582723925343,12.2873057238961,12.3212918886644,4110437.31920632,0.0,1.0
1997-09-17,48.13,48.5,48.0,48.25,519900,12.582723925343,12.6794537789141,12.5487377605748,12.6140957697444,1988662.16476397,0.0,1.0
1997-09-18,48.63,49.75,48.13,48.25,852350,12.7134399436823,13.0062438247624,12.582723925343,12.6140957697444,3260311.97564257,0.0,1.0
1997-09-19,48.0,48.88,47.75,48.0,921500,12.5487377605748,12.778797952852,12.4833797514051,12.5487377605748,3524816.66633967,0.0,1.0
1997-09-22,49.0,49.38,48.5,49.0,540150,12.8101697972534,12.9095139711913,12.6794537789141,12.8101697972534,2066120.15444751,0.0,1.0
1997-09-23,48.63,49.63,48.25,49.25,495650,12.7134399436823,12.974871980361,12.6140957697444,12.8755278064231,1895903.83143924,0.0,1.0
1997-09-24,47.63,49.5,47.63,49.0,576700,12.4520079070037,12.9408858155927,12.4520079070037,12.8101697972534,2205927.0444689,0.0,1.0
1997-09-25,47.63,48.0,47.5,47.75,552600,12.4520079070037,12.5487377605748,12.4180217422355,12.4833797514051,2113742.47403071,0.0,1.0
1997-09-26,48.75,48.88,47.75,48.38,423650,12.7448117880838,12.778797952852,12.4833797514051,12.6480819345127,1620497.64589777,0.0,1.0
1997-09-29,49.13,49.25,48.13,48.75,471400,12.8441559620216,12.8755278064231,12.582723925343,12.7448117880838,1803145.49811452,0.0,1.0
1997-09-30,48.0,49.38,48.0,48.88,536300,12.5487377605748,12.9095139711913,12.5487377605748,12.778797952852,2051393.57369285,0.0,1.0
1997-10-01,48.88,49.25,48.38,48.63,774200,12.778797952852,12.8755278064231,12.6480819345127,12.7134399436823,2961381.51175277,0.0,1.0
1997-10-02,49.25,49.63,48.5,48.75,586850,12.8755278064231,12.974871980361,12.6794537789141,12.7448117880838,2244751.66645842,0.0,1.0
1997-10-03,50.0,50.75,48.63,50.13,905150,13.0716018339321,13.267675861441,12.7134399436823,13.1055879987003,3462276.51170629,0.0,1.0
1997-10-06,51.38,51.63,50.88,51.5,523100,13.4323780445486,13.4977360537182,13.3016620262093,13.46374988895,2000902.43967692,0.0,1.0
1997-10-07,51.88,52.25,51.25,51.63,530750,13.5630940628879,13.659823916459,13.3983918797804,13.4977360537182,2030164.3468907,0.0,1.0
1997-10-08,51.38,52.25,50.75,51.88,687050,13.4323780445486,13.659823916459,13.267675861441,13.5630940628879,2628025.27467029,0.0,1.0
1997-10-09,50.5,50.88,49.75,50.38,639400,13.2023178522714,13.3016620262093,13.0062438247624,13.1709460078699,2445759.93104459,0.0,1.0
1997-10-10,49.75,50.0,49.38,49.75,494400,13.0062438247624,13.0716018339321,12.9095139711913,13.0062438247624,1891122.47405137,0.0,1.0
1997-10-13,50.38,50.38,50.0,50.38,419400,13.1709460078699,13.1709460078699,13.0716018339321,13.1709460078699,1604241.03077902,0.0,1.0
1997-10-14,50.5,50.75,50.0,50.38,781400,13.2023178522714,13.267675861441,13.0716018339321,13.1709460078699,2988922.13030691,0.0,1.0
1997-10-15,49.63,50.25,49.63,49.75,394700,12.974871980361,13.1369598431017,12.974871980361,13.0062438247624,1509761.40879465,0.0,1.0
1997-10-16,50.0,51.0,49.63,50.13,385850,13.0716018339321,13.3330338706107,12.974871980361,13.1055879987003,1475909.39848851,0.0,1.0
1997-10-17,49.38,49.88,47.88,49.75,532700,12.9095139711913,13.0402299895306,12.5173659161733,13.0062438247624,2037623.26441578,0.0,1.0
1997-10-20,49.0,49.38,48.38,48.5,631400,12.8101697972534,12.9095139711913,12.6480819345127,12.6794537789141,2415159.24376221,0.0,1.0
1997-10-21,51.25,51.38,49.25,49.63,740450,13.3983918797804,13.4323780445486,12.8755278064231,12.974871980361,2832284.8622802,0.0,1.0
1997-10-22,50.25,51.13,50.13,51.13,784300,13.209115085225,13.4404388916926,13.1775709297976,13.4404388916926,2983627.19574479,0.276,1.0
1997-10-23,49.25,50.0,48.63,49.63,498350,12.94624712333,13.1433980947513,12.7832689869551,13.0461369488501,1895818.70840165,0.0,1.0
1997-10-24,49.25,50.5,49.0,49.88,652700,12.94624712333,13.2748320756988,12.8805301328562,13.1118539393239,2482995.62751832,0.0,1.0
1997-10-27,46.0,49.5,46.0,48.88,813750,12.0919262471712,13.0119641138038,12.0919262471712,12.8489859774288,3095660.62799606,0.0,1.0
1997-10-28,48.0,48.0,43.13,44.5,1436850,12.6176621709612,12.6176621709612,11.3374951965324,11.6976243043286,5466052.19457592,0.0,1.0
1997-10-29,47.75,48.63,47.13,48.0,1017050,12.5519451804875,12.7832689869551,12.3889670441125,12.6176621709612,3869052.70869848,0.0,1.0
1997-10-30,47.38,47.75,46.38,46.75,1956500,12.4546840345863,12.5519451804875,12.1918160726913,12.2890772185924,7442900.17655828,0.0,1.0
1997-10-31,47.13,48.63,46.13,47.63,1085450,12.3889670441125,12.7832689869551,12.1260990822175,12.5204010250601,4129259.39005633,0.0,1.0
1997-11-03,48.38,48.63,47.75,48.13,684900,12.7175519964813,12.7832689869551,12.5519451804875,12.6518350060076,2605490.58570139,0.0,1.0
1997-11-04,48.63,48.75,47.75,48.13,357800,12.7832689869551,12.8148131423825,12.5519451804875,12.6518350060076,1361139.62850629,0.0,1.0
1997-11-05,49.0,49.38,48.25,48.5,407800,12.8805301328562,12.9804199583763,12.683379161435,12.7490961519087,1551349.19090237,0.0,1.0
1997-11-06,49.06,49.25,48.56,48.81,1362550,12.8963022105699,12.94624712333,12.7648682296224,12.8305852200962,5183400.78485537,0.0,1.0
1997-11-07,48.06,48.44,47.13,48.25,660550,12.6334342486749,12.733324074195,12.3889670441125,12.683379161435,2512858.52881451,0.0,1.0
1997-11-10,47.31,48.63,47.19,48.5,517600,12.4362832772536,12.7832689869551,12.4047391218262,12.7490961519087,1969049.38992414,0.0,1.0
1997-11-11,47.75,47.75,47.19,47.75,598300,12.5519451804875,12.5519451804875,12.4047391218262,12.5519451804875,2276047.62363139,0.0,1.0
1997-11-12,46.25,47.25,46.19,47.25,603850,12.1576432376449,12.4205111995399,12.1418711599312,12.4205111995399,2297160.88505736,0.0,1.0
1997-11-13,47.13,47.38,45.63,46.25,861400,12.3889670441125,12.4546840345863,11.99466510127,12.1576432376449,3276930.34095953,0.0,1.0
1997-11-14,47.31,47.94,47.0,47.06,761100,12.4362832772536,12.6018900932475,12.3547942090662,12.3705662867799,2895369.95879301,0.0,1.0
1997-11-17,48.88,48.88,47.5,47.5,1022700,12.8489859774288,12.8489859774288,12.4862281900137,12.4862281900137,3890546.38924926,0.0,1.0
1997-11-18,49.0,49.63,48.75,49.13,1039050,12.8805301328562,13.0461369488501,12.8148131423825,12.9147029679026,3952744.91615278,0.0,1.0
1997-11-19,49.75,50.25,49.13,49.13,1014600,13.0776811042775,13.209115085225,12.9147029679026,12.9147029679026,3859732.44014109,0.0,1.0
1997-11-20,51.0,51.0,49.75,49.75,1306000,13.4062660566463,13.4062660566463,13.0776811042775,13.0776811042775,4968273.76978539,0.0,1.0
1997-11-21,52.06,52.69,51.0,51.0,1449300,13.684906096255,13.8505129122489,13.4062660566463,13.4062660566463,5513414.37561254,0.0,1.0
1997-11-24,50.5,51.81,50.19,51.81,889700,13.2748320756988,13.6191891057813,13.1933430075113,13.6191891057813,3384588.95327569,0.0,1.0
1997-11-25,52.0,52.44,50.0,50.5,761300,13.6691340185413,13.7847959217751,13.1433980947513,13.2748320756988,2896130.79704259,0.0,1.0
1997-11-26,53.13,53.38,52.0,52.0,978850,13.9661748154827,14.0318918059564,13.6691340185413,13.6691340185413,3723732.60302789,0.0,1.0
1997-11-28,53.75,54.0,52.88,53.0,460550,14.1291529518576,14.1948699423314,13.9004578250089,13.9320019804363,1752020.27923022,0.0,1.0
1997-12-01,55.69,56.19,54.0,54.13,1133100,14.639116797934,14.7705507788815,14.1948699423314,14.2290427773777,4310529.10301976,0.0,1.0
1997-12-02,55.56,55.94,55.38,55.88,784400,14.6049439628876,14.7048337884077,14.5576277297465,14.689061710694,2984007.61486957,0.0,1.0
1997-12-03,55.44,55.88,54.81,55.88,829500,14.5733998074602,14.689061710694,14.4077929914663,14.689061710694,3155576.64015083,0.0,1.0
1997-12-04,55.69,56.5,55.5,55.5,872600,14.639116797934,14.8520398470689,14.5891718851739,14.5891718851739,3319537.28293623,0.0,1.0
1997-12-05,56.63,56.69,54.81,55.06,586200,14.8862126821153,14.901984759829,14.4077929914663,14.4735099819401,2230016.90953154,0.0,1.0
1997-12-08,56.94,57.63,56.75,56.75,780150,14.9677017503027,15.1490806440103,14.9177568375427,14.9177568375427,2967839.80206591,0.0,1.0
1997-12-09,56.25,56.94,55.44,56.94,673350,14.7863228565952,14.9677017503027,14.5733998074602,14.9677017503027,2561552.17678789,0.0,1.0
1997-12-10,56.25,56.94,55.63,56.25,502350,14.7863228565952,14.9677017503027,14.6233447202203,14.7863228565952,1911035.47339333,0.0,1.0
1997-12-11,55.0,55.63,54.75,55.0,681400,14.4577379042264,14.6233447202203,14.3920209137526,14.4577379042264,2592175.91633366,0.0,1.0
1997-12-12,55.5,55.75,53.94,55.13,854150,14.5891718851739,14.6548888756477,14.1790978646177,14.4919107392727,3249349.95441209,0.0,1.0
1997-12-15,56.44,57.19,55.63,55.75,770450,14.8362677693552,15.0334187407765,14.6233447202203,14.6548888756477,2930939.14696107,0.0,1.0
1997-12-16,55.63,56.75,55.25,56.63,1403850,14.6233447202203,14.9177568375427,14.5234548947001,14.8862126821153,5340513.88339449,0.0,1.0
1997-12-17,57.69,57.88,55.63,55.63,893350,15.164852721724,15.2147976344841,14.6233447202203,14.6233447202203,3398474.25133061,0.0,1.0
1997-12-18,58.5,58.56,57.06,57.69,1258650,15.377775770859,15.3935478485727,14.9992459057301,15.164852721724,4788145.31419631,0.0,1.0
1997-12-19,55.5,57.75,55.5,57.75,2222350,14.5891718851739,15.1806247994377,14.5891718851739,15.1806247994377,8454244.4198182,0.0,1.0
1997-12-22,56.75,57.31,56.38,56.5,1044150,14.9177568375427,15.0649628962039,14.8204956916415,14.8520398470689,3972146.29151716,0.0,1.0
1997-12-23,56.06,56.63,55.5,56.5,872550,14.7363779438351,14.8862126821153,14.5891718851739,14.8520398470689,3319347.07337385,0.0,1.0
1997-12-24,54.63,56.19,54.5,56.19,415350,14.3604767583252,14.7705507788815,14.3263039232789,14.7705507788815,1580070.83482417,0.0,1.0
1997-12-26,55.0,55.31,54.19,54.19,208200,14.4577379042264,14.5392269724138,14.2448148550914,14.2448148550914,792032.617817242,0.0,1.0
1997-12-29,56.63,56.94,55.94,55.94,585250,14.8862126821153,14.9677017503027,14.7048337884077,14.7048337884077,2226402.92784602,0.0,1.0
1997-12-30,57.38,57.5,56.63,57.5,388850,15.0833636535366,15.114907808964,14.8862126821153,15.114907808964,1479259.76675424,0.0,1.0
1997-12-31,57.81,58.31,57.38,57.38,425150,15.1963968771514,15.3278308580989,15.0833636535366,15.0833636535366,1617351.9090538,0.0,1.0
1998-01-02,57.19,58.0,56.44,57.56,383100,15.0334187407765,15.2463417899115,14.8362677693552,15.1306798866777,1457385.6670787,0.0,1.0
1998-01-05,58.56,59.25,57.31,57.44,811300,15.3935478485727,15.5749267422802,15.0649628962039,15.0991357312503,3086340.35943865,0.0,1.0
1998-01-06,57.69,58.31,57.38,58.31,1046600,15.164852721724,15.3278308580989,15.0833636535366,15.3278308580989,3981466.56007457,0.0,1.0
1998-01-07,56.81,57.69,56.06,57.63,935250,14.9335289152564,15.164852721724,14.7363779438351,15.1490806440103,3557869.86461852,0.0,1.0
1998-01-08,55.13,56.25,54.81,56.25,735150,14.4919107392727,14.7863228565952,14.4077929914663,14.7863228565952,2796651.19590945,0.0,1.0
1998-01-09,53.63,55.13,53.38,54.94,1369600,14.0976087964302,14.4919107392727,14.0318918059564,14.4419658265127,5210220.3331532,0.0,1.0
1998-01-12,53.38,53.56,51.25,51.63,1051200,14.0318918059564,14.0792080390976,13.47198304712,13.5718728726402,3998965.83981502,0.0,1.0
1998-01-13,54.94,55.94,54.06,54.5,785250,14.4419658265127,14.7048337884077,14.2106420200451,14.3263039232789,2987241.1774303,0.0,1.0
1998-01-14,55.69,55.75,54.75,54.94,702500,14.639116797934,14.6548888756477,14.3920209137526,14.4419658265127,2672444.3516648,0.0,1.0
1998-01-15,54.88,56.0,54.5,56.0,614300,14.426193748799,14.7206058661214,14.3263039232789,14.7206058661214,2336914.68359813,0.0,1.0
1998-01-16,56.63,56.75,55.19,55.5,722550,14.8862126821153,14.9177568375427,14.5076828169864,14.5891718851739,2748718.38618563,0.0,1.0
1998-01-20,57.5,57.94,56.69,57.75,637150,15.114907808964,15.2305697121978,14.901984759829,15.1806247994377,2423840.45361313,0.0,1.0
1998-01-21,56.25,57.44,55.0,56.75,625150,14.8588744140782,15.1732221572383,14.5286772048765,14.9909532977589,2366578.14852267,0.276,1.0
1998-01-22,55.25,56.0,54.81,55.5,617800,14.5947166467168,14.7928349722379,14.4784872290778,14.6607560885572,2338753.86732353,0.0,1.0
1998-01-23,53.88,55.75,53.5,55.44,617150,14.2328205054317,14.7267955303975,14.1324405538344,14.6449066225155,2336293.21660524,0.0,1.0
1998-01-26,55.25,55.25,53.75,54.13,813650,14.5947166467168,14.5947166467168,14.1984799956747,14.2988599472721,3080166.85682711,0.0,1.0
1998-01-27,54.88,55.25,53.0,55.0,1916950,14.4969782727931,14.5947166467168,14.0003616701537,14.5286772048765,7256837.52988966,0.0,1.0
1998-01-28,54.94,55.44,54.44,54.88,871200,14.5128277388348,14.6449066225155,14.3807488551541,14.4969782727931,3298029.08580812,0.0,1.0
1998-01-29,55.56,56.44,54.81,54.94,996300,14.6766055545988,14.9090643898769,14.4784872290778,14.5128277388348,3771609.70866694,0.0,1.0
1998-01-30,54.19,55.5,54.13,55.5,553850,14.3147094133137,14.6607560885572,14.2988599472721,14.6607560885572,2096663.69280858,0.0,1.0
1998-02-02,55.5,56.0,55.5,55.5,1061500,14.6607560885572,14.7928349722379,14.6607560885572,14.6607560885572,4018431.90379397,0.0,1.0
1998-02-03,56.5,56.5,55.0,55.0,793100,14.9249138559185,14.9249138559185,14.5286772048765,14.5286772048765,3002372.43796422,0.0,1.0
1998-02-04,55.88,56.38,55.5,55.88,781600,14.7611360401545,14.8932149238352,14.6607560885572,14.7611360401545,2958837.8483329,0.0,1.0
1998-02-05,56.0,56.44,55.5,56.13,498850,14.7928349722379,14.9090643898769,14.6607560885572,14.8271754819948,1888454.78587623,0.0,1.0
1998-02-06,56.94,57.31,56.31,56.38,770000,15.0411432735576,15.1388816474813,14.8747238801199,14.8932149238352,2914924.69705262,0.0,1.0
1998-02-09,57.06,57.25,56.69,56.69,543750,15.0728422056409,15.1230321814396,14.9751038317172,14.9751038317172,2058428.96626282,0.0,1.0
1998-02-10,57.69,57.88,56.88,56.88,613550,15.2392615990786,15.2894515748773,15.0252938075159,15.0252938075159,2322664.99724239,0.0,1.0
1998-02-11,57.44,57.88,57.25,57.25,747550,15.1732221572383,15.2894515748773,15.1230321814396,15.1230321814396,2829937.60685934,0.0,1.0
1998-02-12,57.13,57.69,56.75,56.88,653100,15.0913332493562,15.2392615990786,14.9909532977589,15.0252938075159,2472386.12940919,0.0,1.0
1998-02-13,57.0,57.19,56.75,57.19,589150,15.0569927395992,15.1071827153979,14.9909532977589,15.1071827153979,2230295.95489424,0.0,1.0
1998-02-17,57.0,57.88,56.75,57.75,1027600,15.0569927395992,15.2894515748773,14.9909532977589,15.2551110651203,3890099.50479389,0.0,1.0
1998-02-18,57.19,57.75,57.0,57.13,982700,15.1071827153979,15.2551110651203,15.0569927395992,15.0913332493562,3720125.3244073,0.0,1.0
1998-02-19,56.75,57.38,56.63,57.38,550550,14.9909532977589,15.1573726911966,14.9592543656755,15.1573726911966,2084171.15839263,0.0,1.0
1998-02-20,56.63,56.88,56.56,56.88,739300,14.9592543656755,15.0252938075159,14.9407633219602,15.0252938075159,2798706.2708195,0.0,1.0
1998-02-23,56.75,57.25,56.75,57.0,1020650,14.9909532977589,15.1230321814396,14.9909532977589,15.0569927395992,3863789.47019061,0.0,1.0
1998-02-24,56.81,57.19,56.5,56.63,802250,15.0068027638006,15.1071827153979,14.9249138559185,14.9592543656755,3037010.82884477,0.0,1.0
1998-02-25,57.19,57.63,56.75,57.0,848550,15.1071827153979,15.2234121330369,14.9909532977589,15.0569927395992,3212284.8723169,0.0,1.0
1998-02-26,57.69,58.0,56.75,57.06,816850,15.2392615990786,15.3211505069606,14.9909532977589,15.0728422056409,3092280.82959408,0.0,1.0
1998-02-27,58.56,58.75,57.56,57.63,951400,15.469078856683,15.5192688324817,15.2049210893216,15.2234121330369,3601635.52828036,0.0,1.0
1998-03-02,58.88,59.38,58.19,58.38,865150,15.5536093422387,15.6856882259194,15.3713404827593,15.421530458558,3275126.10604556,0.0,1.0
1998-03-03,59.06,59.13,58.81,58.81,711500,15.6011577403637,15.619648784079,15.5351182985234,15.5351182985234,2693466.13240643,0.0,1.0
1998-03-04,58.5,59.06,58.5,59.0,730000,15.4532293906413,15.6011577403637,15.4532293906413,15.585308274322,2763500.03746549,0.0,1.0
1998-03-05,58.0,58.38,57.5,57.75,943000,15.3211505069606,15.421530458558,15.1890716232799,15.2551110651203,3569836.34976706,0.0,1.0
1998-03-06,59.0,59.25,58.25,58.5,1191200,15.585308274322,15.6513477161624,15.387189948801,15.4532293906413,4509426.36250533,0.0,1.0
1998-03-09,58.5,59.44,58.5,59.0,583000,15.4532293906413,15.701537691961,15.4532293906413,15.585308274322,2207014.41348271,0.0,1.0
1998-03-10,59.19,59.25,58.44,58.81,621600,15.6354982501207,15.6513477161624,15.4373799245996,15.5351182985234,2353139.2099843,0.0,1.0
1998-03-11,59.81,60.25,59.13,59.31,959200,15.7992760658848,15.9155054835238,15.619648784079,15.6671971822041,3631163.33689984,0.0,1.0
1998-03-12,60.75,60.81,59.69,59.94,800650,16.0475843672045,16.0634338332461,15.7675771338014,15.8336165756417,3030953.84246128,0.0,1.0
1998-03-13,60.69,61.44,60.25,61.0,528300,16.0317349011628,16.2298532266838,15.9155054835238,16.1136238090448,1999941.19149728,0.0,1.0
1998-03-16,62.75,62.94,60.88,60.94,722600,16.5758999019272,16.6260898777259,16.0819248769614,16.0977743430031,2735486.47544187,0.0,1.0
1998-03-17,63.63,63.63,62.38,62.88,912550,16.8083587372053,16.8083587372053,16.4781615280035,16.6102404116842,3454564.32765633,0.0,1.0
1998-03-18,63.31,64.31,63.31,63.81,684800,16.7238282516496,16.987986019011,16.7238282516496,16.8559071353303,2592390.17213201,0.0,1.0
1998-03-19,64.13,64.13,62.69,63.0,442700,16.940437620886,16.940437620886,16.5600504358856,16.6419393437676,1675892.41998077,0.0,1.0
1998-03-20,63.75,64.94,63.75,64.88,753300,16.8400576692886,17.1544054124487,16.8400576692886,17.138555946407,2851704.901675,0.0,1.0
1998-03-23,62.19,63.63,62.06,63.5,569150,16.4279715522049,16.8083587372053,16.3936310424479,16.7740182274483,2154583.62510065,0.0,1.0
1998-03-24,62.94,63.88,62.63,62.63,542350,16.6260898777259,16.8743981790456,16.5442009698439,16.5442009698439,2053129.10317727,0.0,1.0
1998-03-25,62.06,64.25,61.13,63.5,704800,16.3936310424479,16.9721365529693,16.1479643188018,16.7740182274483,2668102.50192557,0.0,1.0
1998-03-26,61.88,62.38,61.31,61.81,490650,16.3460826443228,16.4781615280035,16.1955127169268,16.3275916006075,1857412.73066088,0.0,1.0
1998-03-27,61.63,62.63,61.25,62.13,533850,16.2800432024825,16.5442009698439,16.1796632508852,16.4121220861632,2020951.36301499,0.0,1.0
1998-03-30,60.81,62.5,60.75,62.0,451000,16.0634338332461,16.5098604600869,16.0475843672045,16.3777815764062,1707313.03684512,0.0,1.0
1998-03-31,62.81,63.44,61.0,61.0,774900,16.5917493679689,16.7581687614066,16.1136238090448,16.1136238090448,2933474.21785206,0.0,1.0
1998-04-01,62.63,62.75,61.5,62.56,591100,16.5442009698439,16.5758999019272,16.2457026927255,16.5257099261286,2237677.9070491,0.0,1.0
1998-04-02,63.94,64.0,62.25,62.81,552250,16.8902476450873,16.906097111129,16.4438210182465,16.5917493679689,2090606.70642508,0.0,1.0
1998-04-03,63.81,65.0,63.63,65.0,519200,16.8559071353303,17.1702548784904,16.8083587372053,17.1702548784904,1965492.0814412,0.0,1.0
1998-04-06,64.31,65.5,64.25,65.06,750850,16.987986019011,17.3023337621711,16.9721365529693,17.186104344532,2842430.14127528,0.0,1.0
1998-04-07,63.81,64.75,63.25,64.38,440900,16.8559071353303,17.10421543665,16.7079787856079,17.0064770627263,1669078.31029936,0.0,1.0
1998-04-08,62.81,63.63,62.25,63.56,564050,16.5917493679689,16.8083587372053,16.4438210182465,16.78986769349,2135276.9810033,0.0,1.0
1998-04-09,64.0,64.25,62.75,63.06,488850,16.906097111129,16.9721365529693,16.5758999019272,16.6577888098093,1850598.62097945,0.0,1.0
1998-04-13,64.69,65.69,64.38,65.0,797050,17.0883659706083,17.3525237379697,17.0064770627263,17.1702548784904,3017325.62309845,0.0,1.0
1998-04-14,65.69,67.0,65.44,67.0,846850,17.3525237379697,17.6985704132131,17.2864842961294,17.6985704132131,3205849.32428445,0.0,1.0
1998-04-15,66.5,66.5,65.56,65.69,861200,17.5664915295324,17.5664915295324,17.3181832282127,17.3525237379697,3260172.92091134,0.0,1.0
1998-04-16,64.5,66.06,64.13,66.0,741500,17.0381759948097,17.4502621118934,16.940437620886,17.4344126458518,2807034.62709678,0.0,1.0
1998-04-17,65.5,65.5,63.56,64.5,810450,17.3023337621711,17.3023337621711,16.78986769349,17.0381759948097,3068052.88406013,0.0,1.0
1998-04-20,64.19,65.88,64.13,65.5,696850,16.9562870869276,17.4027137137684,16.940437620886,17.3023337621711,2638006.85083264,0.0,1.0
1998-04-21,64.06,64.63,63.5,64.25,478200,16.9219465771707,17.0725165045667,16.7740182274483,16.9721365529693,1810281.80536437,0.0,1.0
1998-04-22,62.06,63.25,61.5,62.5,2204900,16.4665385862396,16.7822843309645,16.3179523534279,16.5832849120202,8309948.88715399,0.276,1.0
1998-04-23,60.56,61.69,60.38,61.63,1509700,16.0685397483511,16.3683655395605,16.0207798878045,16.3524455860449,5689840.73424481,0.0,1.0
1998-04-24,59.13,61.0,58.5,60.5,985900,15.6891141895641,16.1852860741318,15.521954677651,16.0526197948356,3715714.36702123,0.0,1.0
1998-04-27,58.88,59.0,55.0,58.0,1397700,15.622781049916,15.6546209569471,14.5932907225778,15.3892883983548,5267728.948966,0.0,1.0
1998-04-28,57.38,58.88,57.31,58.75,1122050,15.2247822120275,15.622781049916,15.2062089329261,15.588287817299,4228844.00600079,0.0,1.0
1998-04-29,57.25,57.75,56.38,57.5,1393650,15.1902889794105,15.3229552587067,14.9594496534352,15.2566221190586,5252465.08530191,0.0,1.0
1998-04-30,59.06,60.06,58.13,58.63,1284150,15.6705409104627,15.935873469055,15.4237816309718,15.556447910268,4839775.43808733,0.0,1.0
1998-05-01,61.0,61.19,59.31,59.31,744800,16.1852860741318,16.2356992602643,15.7368740501107,15.7368740501107,2807043.37210407,0.0,1.0
1998-05-04,59.56,61.38,59.56,61.31,443950,15.8032071897588,16.2861124463968,15.8032071897588,16.2675391672954,1673183.27745114,0.0,1.0
1998-05-05,58.31,59.81,58.25,59.81,583850,15.4715414915184,15.8695403294069,15.4556215380029,15.8695403294069,2200446.12352708,0.0,1.0
1998-05-06,58.06,58.38,57.56,58.06,1770950,15.4052083518703,15.4901147706199,15.2725420725742,15.4052083518703,6674454.16195989,0.0,1.0
1998-05-07,57.38,58.13,57.38,58.0,466850,15.2247822120275,15.4237816309718,15.2247822120275,15.3892883983548,1759490.06211975,0.0,1.0
1998-05-08,57.5,58.63,57.25,57.25,690850,15.2566221190586,15.556447910268,15.1902889794105,15.1902889794105,2603713.63267737,0.0,1.0
1998-05-11,56.63,58.0,56.63,57.69,1029400,15.0257827930833,15.3892883983548,15.0257827930833,15.3070353051912,3879659.56933934,0.0,1.0
1998-05-12,58.0,58.25,56.44,56.63,1130450,15.3892883983548,15.4556215380029,14.9753696069508,15.0257827930833,4260502.38989669,0.0,1.0
1998-05-13,59.75,60.13,58.5,58.5,1161950,15.8536203758914,15.9544467481564,15.521954677651,15.521954677651,4379221.32950634,0.0,1.0
1998-05-14,58.81,59.19,58.5,59.13,561200,15.6042077708146,15.7050341430797,15.521954677651,15.6891141895641,2115081.55266488,0.0,1.0
1998-05-15,59.88,60.0,58.56,59.06,584700,15.8881136085084,15.9199535155394,15.5378746311665,15.6705409104627,2203649.65046892,0.0,1.0
1998-05-18,59.31,59.44,58.63,59.13,565250,15.7368740501107,15.7713672827277,15.556447910268,15.6891141895641,2130345.41632899,0.0,1.0
1998-05-19,60.0,60.38,59.5,59.5,755650,15.9199535155394,16.0207798878045,15.7872872362433,15.7872872362433,2847935.45130297,0.0,1.0
1998-05-20,61.56,61.63,61.56,61.63,1577050,16.3338723069435,16.3524455860449,16.3338723069435,16.3524455860449,5943673.13369593,0.0,1.0
1998-05-21,60.63,62.06,60.63,61.63,921700,16.0871130274526,16.4665385862396,16.0871130274526,16.3524455860449,3473753.86153106,0.0,1.0
1998-05-22,61.0,61.5,60.81,61.06,605650,16.1852860741318,16.3179523534279,16.1348728879992,16.2012060276473,2282607.16744741,0.0,1.0
1998-05-26,60.81,61.88,60.81,61.5,755250,16.1348728879992,16.418778725693,16.1348728879992,16.3179523534279,2846427.90921268,0.0,1.0
1998-05-27,60.06,60.63,58.69,60.56,1159050,15.935873469055,16.0871130274526,15.5723678637835,16.0685397483511,4368291.64935181,0.0,1.0
1998-05-28,61.0,61.25,60.13,60.13,789200,16.1852860741318,16.2516192137798,15.9544467481564,15.9544467481564,2974380.54412531,0.0,1.0
1998-05-29,61.13,62.0,61.06,61.06,619900,16.2197793067488,16.4506186327241,16.2012060276473,16.2012060276473,2336313.35441369,0.0,1.0
1998-06-01,62.13,62.5,61.13,61.13,749700,16.4851118653411,16.5832849120202,16.2197793067488,16.2197793067488,2825510.76271002,0.0,1.0
1998-06-02,62.88,63.25,62.19,62.19,1172250,16.6841112842853,16.7822843309645,16.5010318188566,16.5010318188566,4418040.53833111,0.0,1.0
1998-06-03,61.88,63.56,61.69,63.13,1382700,16.418778725693,16.8645374241281,16.3683655395605,16.7504444239334,5211196.12058044,0.0,1.0
1998-06-04,62.38,62.88,60.81,61.81,1019900,16.5514450049892,16.6841112842853,16.1348728879992,16.4002054465915,3843855.44469515,0.0,1.0
1998-06-05,61.94,62.63,61.63,62.63,833100,16.4346986792085,16.6177781446372,16.3524455860449,16.6177781446372,3139833.28853372,0.0,1.0
1998-06-08,61.69,62.25,61.63,62.19,1009050,16.3683655395605,16.5169517723722,16.3524455860449,16.5010318188566,3802963.36549626,0.0,1.0
1998-06-09,60.94,61.88,60.75,61.88,868350,16.1693661206162,16.418778725693,16.1189529344837,16.418778725693,3272685.43523977,0.0,1.0
1998-06-10,60.5,61.19,60.37,60.75,1130350,16.0526197948356,16.2356992602643,16.0181265622186,16.1189529344837,4260125.50437412,0.0,1.0
1998-06-11,60.44,61.44,60.44,60.44,973650,16.0366998413201,16.3020323999124,16.0366998413201,16.0366998413201,3669545.89050635,0.0,1.0
1998-06-12,59.94,60.75,59.63,60.56,670250,15.9040335620239,16.1189529344837,15.8217804688603,16.0685397483511,2526075.21502787,0.0,1.0
1998-06-15,58.88,60.0,58.88,59.31,775900,15.622781049916,15.9199535155394,15.622781049916,15.7368740501107,2924254.76962347,0.0,1.0
1998-06-16,58.31,59.19,57.94,59.06,936700,15.4715414915184,15.7050341430797,15.3733684448392,15.6705409104627,3530286.68991661,0.0,1.0
1998-06-17,59.94,60.25,58.63,58.63,1076500,15.9040335620239,15.9862866551875,15.556447910268,15.556447910268,4057172.65046998,0.0,1.0
1998-06-18,60.06,60.38,59.56,59.88,846500,15.935873469055,16.0207798878045,15.8032071897588,15.8881136085084,3190335.94855813,0.0,1.0
1998-06-19,60.31,60.56,59.94,60.06,671500,16.0022066087031,16.0685397483511,15.9040335620239,15.935873469055,2530786.28405999,0.0,1.0
1998-06-22,59.5,60.69,59.5,60.19,446000,15.7872872362433,16.1030329809681,15.7872872362433,15.970366701672,1680909.43066383,0.0,1.0
1998-06-23,59.81,60.0,58.88,60.0,807250,15.8695403294069,15.9199535155394,15.622781049916,15.9199535155394,3042408.38094927,0.0,1.0
1998-06-24,62.63,63.0,60.5,60.5,1636200,16.6177781446372,16.7159511913164,16.0526197948356,16.0526197948356,6166600.92029633,0.0,1.0
1998-06-25,63.0,63.38,62.31,62.94,812450,16.7159511913164,16.8167775635815,16.5328717258877,16.7000312378009,3062006.42812293,0.0,1.0
1998-06-26,64.06,64.25,62.63,62.63,860750,16.9972037034243,17.0476168895568,16.6177781446372,16.6177781446372,3244042.13552441,0.0,1.0
1998-06-29,62.81,64.69,62.81,64.5,676950,16.6655380051839,17.1643632153374,16.6655380051839,17.1139500292049,2551326.54504008,0.0,1.0
1998-06-30,60.88,63.31,60.5,63.31,1442800,16.1534461671007,16.79820428448,16.0526197948356,16.79820428448,5437704.31964522,0.0,1.0
1998-07-01,63.44,63.5,61.0,61.0,1041500,16.832697517097,16.8486174706126,16.1852860741318,16.1852860741318,3925262.71757036,0.0,1.0
1998-07-02,63.0,63.69,62.81,63.5,534300,16.7159511913164,16.8990306567451,16.6655380051839,16.8486174706126,2013699.34709346,0.0,1.0
1998-07-06,63.44,63.44,62.81,63.13,678750,16.832697517097,16.832697517097,16.6655380051839,16.7504444239334,2558110.48444636,0.0,1.0
1998-07-07,63.13,63.38,62.75,63.19,690050,16.7504444239334,16.8167775635815,16.6496180516683,16.766364377449,2600698.54849681,0.0,1.0
1998-07-08,64.38,64.44,63.13,63.5,506500,17.0821101221738,17.0980300756894,16.7504444239334,16.8486174706126,1908925.1718189,0.0,1.0
1998-07-09,63.19,64.31,63.19,64.31,453750,16.766364377449,17.0635368430724,16.766364377449,17.0635368430724,1710118.05866303,0.0,1.0
1998-07-10,64.0,64.19,62.63,63.06,429400,16.9812837499087,17.0316969360413,16.6177781446372,16.7318711448319,1618346.43391715,0.0,1.0
1998-07-13,64.19,64.31,62.88,64.0,770750,17.0316969360413,17.0635368430724,16.6841112842853,16.9812837499087,2904845.16521108,0.0,1.0
1998-07-14,66.5,66.75,64.31,64.38,1660650,17.6446151463895,17.7109482860376,17.0635368430724,17.0821101221738,6258749.43056478,0.0,1.0
1998-07-15,65.5,66.94,65.5,66.88,899700,17.3792825877972,17.7613614721702,17.3792825877972,17.7454415186546,3390839.04656558,0.0,1.0
1998-07-16,66.5,66.5,65.0,65.5,647150,17.6446151463895,17.6446151463895,17.2466163085011,17.3792825877972,2439014.65931412,0.0,1.0
1998-07-17,67.94,68.19,66.13,66.25,1123200,18.0266940307625,18.0930271704106,17.5464420997104,17.5782820067415,4233178.18951034,0.0,1.0
1998-07-20,67.25,68.38,66.81,68.38,737800,17.8436145653338,18.1434403565431,17.7268682395532,18.1434403565431,2780661.38552415,0.0,1.0
1998-07-21,65.0,67.31,64.75,67.31,989800,17.2466163085011,17.8595345188493,17.180283168853,17.8595345188493,3730412.90240146,0.0,1.0
1998-07-22,64.5,65.5,64.31,64.63,663200,17.1927537991068,17.4593081215736,17.1421084778381,17.2274058610275,2488048.19168773,0.297,1.0
1998-07-23,63.56,64.56,63.56,64.5,508350,16.942192735988,17.2087470584548,16.942192735988,17.1927537991068,1907115.95030829,0.0,1.0
1998-07-24,64.0,64.44,63.25,63.63,934600,17.0594766378734,17.1767605397588,16.8595608960233,16.9608515385607,3506227.14106054,0.0,1.0
1998-07-27,64.69,64.75,63.06,63.75,756400,17.2433991203755,17.2593923797235,16.8089155747547,16.9928380572567,2837695.49486218,0.0,1.0
1998-07-28,64.06,65.19,62.63,64.56,711950,17.0754698972214,17.3766762816089,16.694297216094,17.2087470584548,2670937.74136321,0.0,1.0
1998-07-29,63.56,64.63,62.88,64.13,479400,16.942192735988,17.2274058610275,16.7609357967106,17.0941286997941,1798507.69465485,0.0,1.0
1998-07-30,63.44,64.0,63.38,63.81,421000,16.910206217292,17.0594766378734,16.894212957944,17.0088313166047,1579415.3930949,0.0,1.0
1998-07-31,64.0,64.5,63.19,63.63,906850,17.0594766378734,17.1927537991068,16.8435676366753,16.9608515385607,3402120.7820145,0.0,1.0
1998-08-03,63.63,64.44,63.63,63.88,594800,16.9608515385607,17.1767605397588,16.9608515385607,17.0274901191774,2231440.08506614,0.0,1.0
1998-08-04,60.56,64.06,60.56,64.0,1108550,16.1425297685877,17.0754698972214,16.1425297685877,17.0594766378734,4158814.57010771,0.0,1.0
1998-08-05,62.0,62.06,59.31,60.56,1255900,16.5263679929399,16.5423612522879,15.8093368655043,16.1425297685877,4711609.95769091,0.0,1.0
1998-08-06,61.63,62.06,61.13,61.75,727550,16.4277428936272,16.5423612522879,16.2944657323938,16.4597294123232,2729462.39725935,0.0,1.0
1998-08-07,61.56,61.94,60.75,61.63,621950,16.4090840910545,16.5103747335919,16.1931750898564,16.4277428936272,2333295.49580848,0.0,1.0
1998-08-10,60.38,61.5,60.38,61.38,591950,16.0945499905437,16.3930908317065,16.0945499905437,16.3611043130105,2220748.08062357,0.0,1.0
1998-08-11,58.56,59.56,56.5,58.5,1190150,15.6094211236542,15.875975446121,15.0603192193726,15.5934278643062,4464943.53941065,0.0,1.0
1998-08-12,60.75,60.88,56.5,58.5,1052450,16.1931750898564,16.2278271517771,15.0603192193726,15.5934278643062,3948350.90371193,0.0,1.0
1998-08-13,59.88,61.13,59.0,60.75,719200,15.9612728293103,16.2944657323938,15.7267050255396,16.1931750898564,2698136.70003289,0.0,1.0
1998-08-14,29.31,30.5,28.88,30.06,672650,15.6254143830022,16.2598136704731,15.3961776656808,16.0252458667023,1261750.31373549,0.0,2.0
1998-08-17,29.81,29.94,28.25,29.0,1894800,15.891968705469,15.9612728293103,15.0603192193726,15.4601507030728,3554247.37153943,0.0,1.0
1998-08-18,30.13,30.38,29.25,29.38,2000400,16.0625634718477,16.1958406330811,15.5934278643062,15.6627319881475,3752330.82226487,0.0,1.0
1998-08-19,29.69,30.75,29.19,30.75,1572100,15.8279956680769,16.3930908317065,15.5614413456102,16.3930908317065,2948929.85686994,0.0,1.0
1998-08-20,28.75,29.5,28.63,29.44,1771000,15.3268735418394,15.7267050255396,15.2629005044474,15.6947185068436,3322024.53820791,0.0,1.0
1998-08-21,28.0,28.63,26.5,28.13,2935900,14.9270420581392,15.2629005044474,14.1273790907389,14.9963461819806,5507132.60402294,0.0,1.0
1998-08-24,28.44,29.0,27.5,28.63,1155300,15.16160986191,15.4601507030728,14.6604877356725,15.2629005044474,2167100.47938543,0.0,1.0
1998-08-25,28.69,29.38,28.31,29.0,1350400,15.2948870231434,15.6627319881475,15.0923057380686,15.4601507030728,2533067.15776169,0.0,1.0
1998-08-26,28.19,28.69,27.69,28.13,1065100,15.0283327006766,15.2948870231434,14.7617783782099,14.9963461819806,1997904.19855745,0.0,1.0
1998-08-27,25.63,27.5,24.75,27.5,3593000,13.6635745696467,14.6604877356725,13.1944389621052,14.6604877356725,6739714.379323,0.0,1.0
1998-08-28,25.5,26.56,25.38,26.0,1983600,13.5942704458054,14.1593656094349,13.5302974084134,13.8608247682722,3720817.5460131,0.0,1.0
1998-08-31,24.5,26.69,24.13,26.31,2968200,13.0611618008718,14.2286697332763,12.8639116022464,14.0260884482016,5567720.62919748,0.0,1.0
1998-09-01,25.81,26.0,24.13,24.63,3454400,13.7595341257348,13.8608247682722,12.8639116022464,13.1304659247132,6479729.85024583,0.0,1.0
1998-09-02,26.38,28.06,25.88,26.06,2306300,14.0634060533469,14.9590285768353,13.7968517308801,13.8928112869682,4326135.0606826,0.0,1.0
1998-09-03,25.81,26.31,25.38,25.75,1906100,13.7595341257348,14.0260884482016,13.5302974084134,13.7275476070388,3575443.80139925,0.0,1.0
1998-09-04,25.38,26.25,24.5,26.0,2094100,13.5302974084134,13.9941019295055,13.0611618008718,13.8608247682722,3928092.36897863,0.0,1.0
1998-09-08,27.75,29.38,26.13,29.38,3176400,14.7937648969059,15.6627319881475,13.9301288921135,15.6627319881475,5958260.15988908,0.0,1.0
1998-09-09,26.88,27.75,26.63,27.75,1732700,14.3299603758137,14.7937648969059,14.1966832145803,14.7937648969059,3250181.77151487,0.0,1.0
1998-09-10,26.25,26.63,24.94,25.25,1890900,13.9941019295055,14.1966832145803,13.2957296046426,13.460993284572,3546931.78955243,0.0,1.0
1998-09-11,27.75,28.0,25.75,26.0,1901800,14.7937648969059,14.9270420581392,13.7275476070388,13.8608247682722,3567377.903311,0.0,1.0
1998-09-14,28.19,28.56,27.88,28.38,1759400,15.0283327006766,15.225582899302,14.8630690207472,15.129623343214,3300265.37127216,0.0,1.0
1998-09-15,29.38,29.44,27.94,28.25,1609800,15.6627319881475,15.6947185068436,14.8950555394432,15.0603192193726,3019647.14941112,0.0,1.0
1998-09-16,29.94,29.94,28.69,29.63,1744500,15.9612728293103,15.9612728293103,15.2948870231434,15.7960091493809,3272316.09650124,0.0,1.0
1998-09-17,28.18,28.88,27.75,27.88,1872600,15.0230016142273,15.3961776656808,14.7937648969059,14.8630690207472,3512604.82792101,0.0,1.0
1998-09-18,27.88,28.06,27.38,27.5,2445100,14.8630690207472,14.9590285768353,14.5965146982805,14.6604877356725,4586494.74781037,0.0,1.0
1998-09-21,28.5,28.63,26.06,26.88,963300,15.193596380606,15.2629005044474,13.8928112869682,14.3299603758137,1806948.75079372,0.0,1.0
1998-09-22,28.81,29.0,28.19,28.44,890400,15.3588600605354,15.4601507030728,15.0283327006766,15.16160986191,1670203.64134405,0.0,1.0
1998-09-23,29.75,29.81,28.56,29.0,1350100,15.859982186773,15.891968705469,15.225582899302,15.4601507030728,2532504.42068576,0.0,1.0
1998-09-24,27.81,29.69,27.38,29.5,1788000,14.8257514156019,15.8279956680769,14.5965146982805,15.7267050255396,3353912.97251029,0.0,1.0
1998-09-25,28.38,28.5,26.0,26.0,2676700,15.129623343214,15.193596380606,13.8608247682722,13.8608247682722,5020927.77042411,0.0,1.0
1998-09-28,29.06,29.69,28.56,29.0,2083600,15.4921372217688,15.8279956680769,15.225582899302,15.4601507030728,3908396.57132128,0.0,1.0
1998-09-29,28.63,29.44,28.38,29.31,1645500,15.2629005044474,15.6947185068436,15.129623343214,15.6254143830022,3086612.86144613,0.0,1.0
1998-09-30,27.38,27.94,26.31,27.88,1492600,14.5965146982805,14.8950555394432,14.0260884482016,14.8630690207472,2799804.53174992,0.0,1.0
1998-10-01,25.69,27.0,25.5,26.5,2193200,13.6955610883428,14.3939334132057,13.5942704458054,14.1273790907389,4113983.18305904,0.0,1.0
1998-10-02,27.19,27.5,25.06,26.25,1849000,14.4952240557431,14.6604877356725,13.3597026420346,13.9941019295055,3468336.17794828,0.0,1.0
1998-10-05,26.25,26.69,25.13,26.25,1610200,13.9941019295055,14.2286697332763,13.39702024718,13.9941019295055,3020397.46551236,0.0,1.0
1998-10-06,26.06,27.5,25.0,27.5,1721900,13.8928112869682,14.6604877356725,13.3277161233386,14.6604877356725,3229923.23678158,0.0,1.0
1998-10-07,25.88,26.75,24.81,26.13,1456800,13.7968517308801,14.2606562519723,13.2264254808012,13.9301288921135,2732651.2406896,0.0,1.0
1998-10-08,26.44,26.44,24.0,24.0,2926500,14.0953925720429,14.0953925720429,12.7946074784051,12.7946074784051,5489500.17564396,0.0,1.0
1998-10-09,28.44,28.5,26.13,27.44,3365700,15.16160986191,15.193596380606,13.9301288921135,14.6285012169765,6313347.25479749,0.0,1.0
1998-10-12,28.94,29.81,28.69,29.0,1821600,15.4281641843768,15.891968705469,15.2948870231434,15.4601507030728,3416939.52501384,0.0,1.0
1998-10-13,27.81,29.31,27.0,29.19,1799900,14.8257514156019,15.6254143830022,14.3939334132057,15.5614413456102,3376234.87652196,0.0,1.0
1998-10-14,28.44,28.75,27.13,27.31,1242900,15.16160986191,15.3268735418394,14.4632375370471,14.5591970931351,2331419.7055554,0.0,1.0
1998-10-15,30.25,30.38,27.88,28.88,2249200,16.1265365092397,16.1958406330811,14.8630690207472,15.3961776656808,4219027.43723164,0.0,1.0
1998-10-16,30.75,31.81,30.13,31.25,3385000,16.3930908317065,16.9581859953361,16.0625634718477,16.6596451541733,6349550.00668196,0.0,1.0
1998-10-19,31.38,31.5,30.25,30.94,1405500,16.7289492780146,16.7929223154067,16.1265365092397,16.4943814742439,2636423.2007065,0.0,1.0
1998-10-20,31.56,32.5,31.31,31.94,2100800,16.8249088341027,17.3260309603402,16.6916316728693,17.0274901191774,3940660.16367428,0.0,1.0
1998-10-21,30.88,31.69,30.75,31.25,1178900,16.5415077453473,16.9754009213102,16.4718705689583,16.7397058627625,2200792.85156092,0.148399,1.0
1998-10-22,31.31,31.44,30.06,30.31,1056900,16.771846098019,16.8414832744081,16.1022578635085,16.2361755104106,1973040.94055028,0.0,1.0
1998-10-23,30.88,31.69,30.75,31.19,846800,16.5415077453473,16.9754009213102,16.4718705689583,16.707565627506,1580822.2806869,0.0,1.0
1998-10-26,31.13,31.75,30.56,31.31,1042300,16.6754253922494,17.0075411565667,16.3700931573127,16.771846098019,1945785.38398673,0.0,1.0
1998-10-27,31.0,31.88,30.5,31.88,1244800,16.6057882158604,17.0771783329558,16.3379529220562,17.0771783329558,2323816.21988551,0.0,1.0
1998-10-28,31.13,31.44,30.38,30.75,1199600,16.6754253922494,16.8414832744081,16.2736724515431,16.4718705689583,2239436.00367502,0.0,1.0
1998-10-29,31.81,32.0,31.19,31.63,1811300,17.0396813918232,17.1414588034688,16.707565627506,16.9432606860536,3381369.15093077,0.0,1.0
1998-10-30,31.56,32.44,31.56,31.81,1638400,16.9057637449211,17.3771538620165,16.9057637449211,17.0396813918232,3058596.15573619,0.0,1.0
1998-11-02,31.63,32.13,31.56,31.88,1559600,16.9432606860536,17.2110959798578,16.9057637449211,17.0771783329558,2911490.82305065,0.0,1.0
1998-11-03,31.31,31.81,31.31,31.69,1151700,16.771846098019,17.0396813918232,16.771846098019,16.9754009213102,2150015.3763192,0.0,1.0
1998-11-04,32.13,32.44,31.75,31.75,1821400,17.2110959798578,17.3771538620165,17.0075411565667,17.0075411565667,3400224.02225216,0.0,1.0
1998-11-05,32.94,32.94,31.56,31.81,1564300,17.6449891558206,17.6449891558206,16.9057637449211,17.0396813918232,2920264.87208139,0.0,1.0
1998-11-06,32.75,33.38,32.25,32.94,1304600,17.5432117441751,17.8806842143683,17.2753764503709,17.6449891558206,2435451.99265957,0.0,1.0
1998-11-09,32.19,33.0,32.0,33.0,937900,17.2432362151144,17.6771293910772,17.1414588034688,17.6771293910772,1750889.48636778,0.0,1.0
1998-11-10,31.88,32.56,31.75,32.13,913700,17.0771783329558,17.4414343325295,17.0075411565667,17.2110959798578,1705712.4679542,0.0,1.0
1998-11-11,31.31,32.0,31.0,31.88,1131700,16.771846098019,17.1414588034688,16.6057882158604,17.0771783329558,2112678.997465,0.0,1.0
1998-11-12,31.5,31.75,31.19,31.31,1027300,16.8736235096646,17.0075411565667,16.707565627506,16.771846098019,1917783.09984606,0.0,1.0
1998-11-13,32.31,32.63,32.06,32.38,1207800,17.3075166856274,17.478931273662,17.1735990387253,17.34501362676,2254743.91900523,0.0,1.0
1998-11-16,32.94,33.19,32.56,33.19,1038600,17.6449891558206,17.7789068027228,17.4414343325295,17.7789068027228,1938878.1538987,0.0,1.0
1998-11-17,33.63,34.13,32.5,33.0,1848100,18.0146018612704,18.2824371550746,17.409294097273,17.6771293910772,3450068.08802252,0.0,1.0
1998-11-18,34.25,34.5,33.38,33.75,2147600,18.3467176255877,18.4806352724898,17.8806842143683,18.0788823317835,4009180.36136417,0.0,1.0
1998-11-19,34.75,34.94,33.94,34.13,1461100,18.6145529193919,18.7163303310374,18.1806597434291,18.2824371550746,2727609.1571937,0.0,1.0
1998-11-20,35.13,35.31,34.56,35.19,1856200,18.818107742683,18.9145284484526,18.5127755077463,18.8502479779395,3465189.32145847,0.0,1.0
1998-11-23,35.0,36.0,34.88,36.0,1369900,18.748470566294,19.2841411539024,18.6841900957809,19.2841411539024,2557355.26961854,0.0,1.0
1998-11-24,35.31,35.63,34.5,35.0,1258400,18.9145284484526,19.0859430364872,18.4806352724898,18.748470566294,2349204.95750636,0.0,1.0
1998-11-25,35.12,35.69,34.69,34.87,1078500,18.812751036807,19.1180832717437,18.5824126841353,18.6788333899049,2013364.22971282,0.0,1.0
1998-11-27,34.88,35.56,34.81,35.0,309500,18.6841900957809,19.0484460953547,18.6466931546484,18.748470566294,577780.462768772,0.0,1.0
1998-11-30,34.56,34.88,34.13,34.63,1198700,18.5127755077463,18.6841900957809,18.2824371550746,18.5502724488788,2237755.86662657,0.0,1.0
1998-12-01,35.31,35.5,33.66,33.88,1600900,18.9145284484526,19.0163058600982,18.0306719788987,18.1485195081725,2988590.44538457,0.0,1.0
1998-12-02,35.94,35.94,34.75,34.88,1186700,19.2520009186458,19.2520009186458,18.6145529193919,18.6841900957809,2215354.03931406,0.0,1.0
1998-12-03,34.44,36.0,34.38,35.63,1057100,18.4484950372332,19.2841411539024,18.4163548019767,19.0859430364872,1973414.30433883,0.0,1.0
1998-12-04,36.38,36.38,35.13,35.25,1229700,19.4876959771935,19.4876959771935,18.818107742683,18.8823882131961,2295627.2538506,0.0,1.0
1998-12-07,36.25,36.63,35.94,36.44,789400,19.4180588008045,19.6216136240956,19.2520009186458,19.51983621245,1473666.87337534,0.0,1.0
1998-12-08,35.81,37.0,35.38,35.38,1464500,19.1823637422568,19.8198117415108,18.9520253895851,18.9520253895851,2733956.34159891,0.0,1.0
1998-12-09,35.75,36.56,35.38,35.69,868000,19.1502235070003,19.5841166829631,18.9520253895851,19.1180832717437,1620398.84227235,0.0,1.0
1998-12-10,35.5,36.0,35.25,36.0,1078600,19.0163058600982,19.2841411539024,18.8823882131961,19.2841411539024,2013550.91160709,0.0,1.0
1998-12-11,34.0,35.5,33.63,35.5,1514500,18.2127999786856,19.0163058600982,18.0146018612704,19.0163058600982,2827297.28873441,0.0,1.0
1998-12-14,33.31,33.94,32.88,33.63,1441200,17.8431872732358,18.1806597434291,17.6128489205642,18.0146018612704,2690459.46023377,0.0,1.0
1998-12-15,34.19,34.31,33.19,33.44,1355700,18.3145773903311,18.3788578608442,17.7789068027228,17.9128244496248,2530846.44063207,0.0,1.0
1998-12-16,34.06,34.94,33.94,34.25,959200,18.2449402139421,18.7163303310374,18.1806597434291,18.3467176255877,1790652.72984751,0.0,1.0
1998-12-17,36.19,36.38,34.63,34.63,1302300,19.3859185655479,19.4876959771935,18.5502724488788,18.5502724488788,2431158.30909135,0.0,1.0
1998-12-18,36.88,37.5,36.25,37.5,2952800,19.7555312709977,20.0876470353149,19.4180588008045,20.0876470353149,5512342.97403435,0.0,1.0
1998-12-21,36.81,37.0,35.69,36.63,1872700,19.7180343298652,19.8198117415108,19.1180832717437,19.6216136240956,3495991.83401317,0.0,1.0
1998-12-22,36.88,37.0,35.88,35.88,1092200,19.7555312709977,19.8198117415108,19.2198606833893,19.2198606833893,2038939.64922796,0.0,1.0
1998-12-23,38.0,38.38,37.06,37.31,1362700,20.3554823291191,20.5590371524103,19.8519519767673,19.9858696236694,2543914.17323104,0.0,1.0
1998-12-24,38.25,38.56,37.88,38.06,615900,20.4893999760212,20.6554578581799,20.2912018586061,20.3876225643757,1149773.78681514,0.0,1.0
1998-12-28,38.31,38.75,38.19,38.31,946300,20.5215402112778,20.7572352698254,20.4572597407647,20.5215402112778,1766570.76548655,0.0,1.0
1998-12-29,39.56,39.56,38.5,39.0,922100,21.1911284457883,21.1911284457883,20.6233176229233,20.8911529167275,1721393.74707296,0.0,1.0
1998-12-30,39.88,40.5,38.75,39.5,1111900,21.3625430338229,21.6946587981401,20.7572352698254,21.1589882105317,2075715.98239935,0.0,1.0
1998-12-31,40.25,40.56,40.0,40.13,1153700,21.560741151238,21.7267990333966,21.4268235043359,21.496460680725,2153749.01420463,0.0,1.0
1999-01-04,39.56,40.69,39.38,40.25,1897900,21.1911284457883,21.7964362097857,21.0947077400187,21.560741151238,3543035.67136946,0.0,1.0
1999-01-05,38.94,39.38,38.13,39.31,1315700,20.859012681471,21.0947077400187,20.4251195055082,21.0572107988862,2456173.68292366,0.0,1.0
1999-01-06,38.25,38.88,37.44,38.5,3315200,20.4893999760212,20.8268724462145,20.0555068000584,20.6233176229233,6188878.15887248,0.0,1.0
1999-01-07,37.31,37.88,36.75,37.75,2767400,19.9858696236694,20.2912018586061,19.6858940946086,20.221564682217,5166234.74205587,0.0,1.0
1999-01-08,37.88,38.19,37.13,38.0,1748700,20.2912018586061,20.4572597407647,19.8894489178998,20.3554823291191,3264506.28511713,0.0,1.0
1999-01-11,36.44,37.25,36.0,37.0,2147800,19.51983621245,19.9537293884128,19.2841411539024,19.8198117415108,4009553.72515273,0.0,1.0
1999-01-12,35.44,36.38,35.38,36.38,1343000,18.9841656248416,19.4876959771935,18.9520253895851,19.4876959771935,2507137.84005965,0.0,1.0
1999-01-13,36.25,36.69,32.63,33.0,2918900,19.4180588008045,19.6537538593521,17.478931273662,17.6771293910772,5449057.81187645,0.0,1.0
1999-01-14,34.25,36.0,33.88,36.0,2035000,18.3467176255877,19.2841411539024,18.1485195081725,19.2841411539024,3798976.54841501,0.0,1.0
1999-01-15,37.06,37.38,34.0,34.0,2835900,19.8519519767673,20.0233665648019,18.2127999786856,18.2127999786856,5294111.83963151,0.0,1.0
1999-01-19,35.13,37.38,34.63,37.13,2166100,18.818107742683,20.0233665648019,18.5502724488788,19.8894489178998,4043716.51180432,0.0,1.0
1999-01-20,35.0,36.13,34.94,36.13,2702000,18.8279635458245,19.4358377974468,18.7956870368888,19.4358377974468,5022848.05097644,0.148399,1.0
1999-01-21,35.88,35.88,34.13,34.25,2813500,19.301352343548,19.301352343548,18.3599541662568,18.4245071841282,5230119.5379061,0.0,1.0
1999-01-22,35.94,36.0,35.0,35.88,2529500,19.3336288524837,19.3659053614194,18.8279635458245,19.301352343548,4702181.40079384,0.0,1.0
1999-01-25,35.25,35.94,34.94,35.69,1469700,18.9624489997232,19.3336288524837,18.7956870368888,19.199143398585,2732079.85955592,0.0,1.0
1999-01-26,34.25,35.31,33.88,35.25,3089000,18.4245071841282,18.9947255086589,18.2254687123581,18.9624489997232,5742256.70964703,0.0,1.0
1999-01-27,33.06,34.19,32.94,34.0,2070400,17.7843564235702,18.3922306751925,17.7198034056988,18.2900217302295,3848743.37703243,0.0,1.0
1999-01-28,34.44,35.06,33.31,33.5,2401600,18.5267161290913,18.8602400547602,17.9188418774689,18.021050822432,4464423.34538306,0.0,1.0
1999-01-29,35.5,35.5,34.63,35.13,2008500,19.0969344536219,19.0969344536219,18.6289250740543,18.8978959818518,3733675.1703872,0.0,1.0
1999-02-01,34.25,35.75,34.19,35.5,1194700,18.4245071841282,19.2314199075207,18.3922306751925,19.0969344536219,2220872.15636624,0.0,1.0
1999-02-02,33.5,34.31,33.13,34.0,1294300,18.021050822432,18.4567836930639,17.8220123506618,18.2900217302295,2406022.29177602,0.0,1.0
1999-02-03,34.81,35.13,33.38,33.56,1682200,18.7257546008614,18.8978959818518,17.9564978045606,18.0533273313677,3127103.99383886,0.0,1.0
1999-02-04,33.06,34.88,32.88,34.88,2214200,17.7843564235702,18.7634105279531,17.6875268967631,18.7634105279531,4116058.53237307,0.0,1.0
1999-02-05,33.0,33.38,32.5,33.0,1626800,17.7520799146345,17.9564978045606,17.483109006837,17.7520799146345,3024118.87835991,0.0,1.0
1999-02-08,32.88,33.44,31.81,33.25,1780100,17.6875268967631,17.9887743134963,17.1119291540764,17.8865653685332,3309093.93617438,0.0,1.0
1999-02-09,32.75,33.38,32.25,32.88,2387900,17.6175944607357,17.9564978045606,17.3486235529382,17.6875268967631,4438955.90707872,0.0,1.0
1999-02-10,34.75,34.75,32.94,33.0,2684100,18.6934780919257,18.6934780919257,17.7198034056988,17.7520799146345,4989573.07684156,0.0,1.0
1999-02-11,35.5,35.75,34.19,34.5,1668400,19.0969344536219,19.2314199075207,18.3922306751925,18.558992638027,3101450.66182425,0.0,1.0
1999-02-12,35.13,35.5,34.75,35.5,1361200,18.8978959818518,19.0969344536219,18.6934780919257,19.0969344536219,2530385.18393381,0.0,1.0
1999-02-16,35.75,36.06,35.25,35.5,1941500,19.2314199075207,19.3981818703551,18.9624489997232,19.0969344536219,3609126.38451916,0.0,1.0
1999-02-17,35.25,36.38,35.25,35.5,1563000,18.9624489997232,19.5703232513455,18.9624489997232,19.0969344536219,2905518.69121991,0.0,1.0
1999-02-18,36.0,36.44,35.19,35.38,1426800,19.3659053614194,19.6025997602812,18.9301724907875,19.0323814357505,2652331.45785833,0.0,1.0
1999-02-19,35.75,36.44,35.63,36.31,1811200,19.2314199075207,19.6025997602812,19.1668668896493,19.5326673242539,3366906.88006238,0.0,1.0
1999-02-22,36.88,37.19,35.88,36.0,1287700,19.839294159143,20.0060561219775,19.301352343548,19.3659053614194,2393753.30689947,0.0,1.0
1999-02-23,36.56,37.19,35.88,36.63,1457800,19.6671527781526,20.0060561219775,19.301352343548,19.7048087052443,2709958.50803608,0.0,1.0
1999-02-24,35.06,37.25,34.75,36.69,2071400,18.8602400547602,20.0383326309132,18.6934780919257,19.73708521418,3850602.31413493,0.0,1.0
1999-02-25,34.63,35.75,34.13,35.13,2122200,18.6289250740543,19.2314199075207,18.3599541662568,18.8978959818518,3945036.31894235,0.0,1.0
1999-02-26,34.94,35.13,34.19,34.63,1604900,18.7956870368888,18.8978959818518,18.3922306751925,18.6289250740543,2983408.15581498,0.0,1.0
1999-03-01,36.5,36.5,34.19,34.81,1735100,19.6348762692169,19.6348762692169,18.3922306751925,18.7257546008614,3225441.76656153,0.0,1.0
1999-03-02,36.94,36.94,35.94,36.38,1732600,19.8715706680787,19.8715706680787,19.3336288524837,19.5703232513455,3220794.42380526,0.0,1.0
1999-03-03,35.75,37.0,35.38,36.88,1376700,19.2314199075207,19.9038471770144,19.0323814357505,19.839294159143,2559198.70902268,0.0,1.0
1999-03-04,36.31,36.69,35.5,35.63,1240100,19.5326673242539,19.73708521418,19.0969344536219,19.1668668896493,2305267.90082009,0.0,1.0
1999-03-05,36.75,37.44,36.63,37.38,1976600,19.7693617231157,20.1405415758762,19.7048087052443,20.1082650669405,3674375.07681719,0.0,1.0
1999-03-08,36.75,37.31,35.94,37.13,1269900,19.7693617231157,20.0706091398489,19.3336288524837,19.9737796130418,2360664.22647483,0.0,1.0
1999-03-09,37.06,37.5,36.25,36.25,1672500,19.9361236859501,20.1728180848119,19.5003908153182,19.5003908153182,3109072.30394453,0.0,1.0
1999-03-10,37.25,37.5,36.81,37.31,1673600,20.0383326309132,20.1728180848119,19.8016382320514,20.0706091398489,3111117.13475728,0.0,1.0
1999-03-11,37.63,38.0,37.25,37.38,1616000,20.2427505208393,20.4417889926094,20.0383326309132,20.1082650669405,3004042.35765282,0.0,1.0
1999-03-12,38.44,38.75,37.69,37.75,1779300,20.6784833914712,20.8452453543056,20.275027029775,20.3073035387107,3307606.78649237,0.0,1.0
1999-03-15,39.13,39.56,38.44,38.75,2509500,21.0496632442317,21.2809782249376,20.6784833914712,20.8452453543056,4665002.65874368,0.0,1.0
1999-03-16,38.31,39.81,38.31,39.38,1893700,20.6085509554438,21.4154636788363,20.6085509554438,21.1841486981305,3520269.19101929,0.0,1.0
1999-03-17,38.0,38.38,37.56,38.31,1485900,20.4417889926094,20.6462068825355,20.2050945937476,20.6085509554438,2762194.64061655,0.0,1.0
1999-03-18,38.88,39.25,37.88,37.88,1752600,20.915177790333,21.1142162621031,20.377235974738,20.377235974738,3257973.16585541,0.0,1.0
1999-03-19,38.31,39.19,38.25,39.06,2073900,20.6085509554438,21.0819397531674,20.5762744465082,21.0120073171401,3855249.65689122,0.0,1.0
1999-03-22,38.19,38.69,38.06,38.06,1075700,20.5439979375724,20.8129688453699,20.4740655015451,20.4740655015451,1999658.64116779,0.0,1.0
1999-03-23,36.94,38.19,36.63,38.06,2047400,19.8715706680787,20.5439979375724,19.7048087052443,20.4740655015451,3805987.82367476,0.0,1.0
1999-03-24,37.06,37.38,36.69,36.69,1353900,19.9361236859501,20.1082650669405,19.73708521418,19.73708521418,2516814.9430855,0.0,1.0
1999-03-25,36.94,37.63,36.63,37.19,1335100,19.8715706680787,20.2427505208393,19.7048087052443,20.0060561219775,2481866.92555835,0.0,1.0
1999-03-26,36.0,36.63,36.0,36.63,991900,19.3659053614194,19.7048087052443,19.3659053614194,19.7048087052443,1843879.71197763,0.0,1.0
1999-03-29,37.13,37.25,36.13,36.13,1526000,19.9737796130418,20.0383326309132,19.4358377974468,19.4358377974468,2836738.01842711,0.0,1.0
1999-03-30,35.69,36.44,35.5,36.13,1817200,19.199143398585,19.6025997602812,19.0969344536219,19.4358377974468,3378060.50267742,0.0,1.0
1999-03-31,35.94,36.44,35.25,36.0,2195300,19.3336288524837,19.6025997602812,18.9624489997232,19.3659053614194,4080924.62113569,0.0,1.0
1999-04-01,35.06,36.13,34.75,36.0,1331500,18.8602400547602,19.4358377974468,18.6934780919257,19.3659053614194,2475174.75198931,0.0,1.0
1999-04-05,35.69,36.0,35.38,35.5,1813400,19.199143398585,19.3659053614194,19.0323814357505,19.0969344536219,3370996.54168789,0.0,1.0
1999-04-06,36.38,36.44,35.38,35.44,1958700,19.5703232513455,19.6025997602812,19.0323814357505,19.0646579446862,3641100.10268231,0.0,1.0
1999-04-07,37.31,37.31,36.19,36.75,2023500,20.0706091398489,20.0706091398489,19.4681143063825,19.7693617231157,3761559.22692481,0.0,1.0
1999-04-08,38.31,38.38,37.44,37.56,1987100,20.6085509554438,20.6462068825355,20.1405415758762,20.2050945937476,3693893.91639353,0.0,1.0
1999-04-09,38.69,39.06,38.13,38.56,1349100,20.8129688453699,21.0120073171401,20.5117214286368,20.7430364093426,2507892.04499346,0.0,1.0
1999-04-12,39.31,39.31,38.19,38.44,1378400,21.1464927710388,21.1464927710388,20.5439979375724,20.6784833914712,2562358.90209695,0.0,1.0
1999-04-13,39.0,39.75,38.69,39.38,1391100,20.9797308082044,21.3831871699006,20.8129688453699,21.1841486981305,2585967.40329879,0.0,1.0
1999-04-14,38.38,39.69,38.38,39.25,1483300,20.6462068825355,21.3509106609649,20.6462068825355,21.1142162621031,2757361.40415003,0.0,1.0
1999-04-15,37.94,39.13,37.88,38.38,1874400,20.4095124836737,21.0496632442317,20.377235974738,20.6462068825355,3484391.70494088,0.0,1.0
1999-04-16,37.56,37.56,36.5,37.38,2163600,20.2050945937476,20.2050945937476,19.6348762692169,20.1082650669405,4021996.31498618,0.0,1.0
1999-04-19,37.69,38.38,37.0,37.38,2186300,20.275027029775,20.6462068825355,19.9038471770144,20.1082650669405,4064194.1872131,0.0,1.0
1999-04-20,37.75,38.13,37.13,37.75,1624500,20.3073035387107,20.5117214286368,19.9737796130418,20.3073035387107,3019843.32302414,0.0,1.0
1999-04-21,38.0,38.5,37.25,37.69,1236500,20.5216190201019,20.791640322998,20.1165870657578,20.3542058123063,2289634.16356058,0.148399,1.0
1999-04-22,38.81,38.81,37.25,38.19,1380100,20.9590535307935,20.9590535307935,20.1165870657578,20.6242271152024,2555539.10968861,0.0,1.0
1999-04-23,38.25,38.81,38.0,38.56,736800,20.6566296715499,20.9590535307935,20.5216190201019,20.8240428793455,1364336.79879615,0.0,1.0
1999-04-26,37.88,38.63,37.75,38.25,1449200,20.4568139074068,20.8618458617509,20.3866083686538,20.6566296715499,2683491.97721958,0.0,1.0
1999-04-27,39.81,40.0,38.44,38.75,1869600,21.4990961365857,21.6017042316862,20.7592377666504,20.926650974446,3461949.07577264,0.0,1.0
1999-04-28,40.19,40.38,39.5,40.0,2130100,21.7043123267867,21.8069204218872,21.3316829287901,21.6017042316862,3944318.42442411,0.0,1.0
1999-04-29,40.63,41.69,39.94,40.0,2053600,21.9419310733353,22.5143762354749,21.5693016753387,21.6017042316862,3802662.93432108,0.0,1.0
1999-04-30,39.75,40.94,39.44,40.94,1725700,21.4666935802382,22.1093442811308,21.2992803724426,22.1093442811308,3195488.61791872,0.0,1.0
1999-05-03,39.94,40.13,39.5,40.0,1330700,21.5693016753387,21.6719097704392,21.3316829287901,21.6017042316862,2464064.84549136,0.0,1.0
1999-05-04,38.19,40.0,38.0,40.0,1617700,20.6242271152024,21.6017042316862,20.5216190201019,21.6017042316862,2995504.39659681,0.0,1.0
1999-05-05,38.5,38.75,37.81,38.38,1793800,20.791640322998,20.926650974446,20.4190109250014,20.7268352103029,3321589.7796967,0.0,1.0
1999-05-06,37.88,38.25,37.5,37.75,1306000,20.4568139074068,20.6566296715499,20.2515977172058,20.3866083686538,2418327.71339275,0.0,1.0
1999-05-07,38.44,39.19,37.81,37.88,2086700,20.7592377666504,21.1642697209946,20.4190109250014,20.4568139074068,3863954.39474475,0.0,1.0
1999-05-10,37.56,38.25,37.5,38.0,883300,20.2840002735533,20.6566296715499,20.2515977172058,20.5216190201019,1635611.69160782,0.0,1.0
1999-05-11,38.19,38.19,37.38,37.69,1027200,20.6242271152024,20.6242271152024,20.1867926045107,20.3542058123063,1902072.14946173,0.0,1.0
1999-05-12,38.25,38.69,37.0,38.0,1234000,20.6566296715499,20.8942484180985,19.9815764143097,20.5216190201019,2285004.89917814,0.0,1.0
1999-05-13,38.56,39.0,38.31,38.31,671900,20.8240428793455,21.061661625894,20.6890322278975,20.6890322278975,1244161.09542771,0.0,1.0
1999-05-14,36.88,37.5,36.69,37.44,1322300,19.9167713016147,20.2515977172058,19.8141632065142,20.2191951608583,2448510.51716632,0.0,1.0
1999-05-17,36.5,36.81,36.13,36.75,927700,19.7115551114137,19.8789683192092,19.5117393472706,19.8465657628617,1717827.42704015,0.0,1.0
1999-05-18,35.94,36.88,35.5,36.5,1430600,19.40913125217,19.9167713016147,19.1715125056215,19.7115551114137,2649050.25021414,0.0,1.0
1999-05-19,36.75,36.75,36.0,36.0,1128800,19.8465657628617,19.8465657628617,19.4415338085176,19.4415338085176,2090205.45396457,0.0,1.0
1999-05-20,36.06,37.25,36.0,37.0,879000,19.4739363648651,20.1165870657578,19.4415338085176,19.9815764143097,1627649.35687,0.0,1.0
1999-05-21,35.63,36.06,35.5,35.56,1206800,19.2417180443745,19.4739363648651,19.1715125056215,19.203915061969,2234638.50269706,0.0,1.0
1999-05-24,34.75,35.5,34.63,34.88,1339300,18.7664805512774,19.1715125056215,18.7016754385823,18.8366860900304,2479989.514967,0.0,1.0
1999-05-25,33.88,35.25,33.69,34.81,1357500,18.2966434842382,19.0365018541735,18.1940353891377,18.7988831076249,2513690.55967125,0.0,1.0
1999-05-26,36.19,36.25,33.63,33.88,2096300,19.5441419036181,19.5765444599656,18.1616328327902,18.2966434842382,3881730.76997335,0.0,1.0
1999-05-27,35.0,35.69,34.59,35.19,1478400,18.9014912027254,19.274120600722,18.6800737343506,19.0040992978259,2737561.78520661,0.0,1.0
1999-05-28,35.75,35.75,34.56,34.75,968700,19.3065231570695,19.3065231570695,18.6638724561769,18.7664805512774,1793747.36291237,0.0,1.0
1999-06-01,34.38,35.19,34.0,34.75,1362800,18.5666647871343,19.0040992978259,18.3614485969333,18.7664805512774,2523504.60016204,0.0,1.0
1999-06-02,34.5,34.88,33.75,34.63,1314200,18.6314698998293,18.8366860900304,18.2264379454852,18.7016754385823,2433511.70056719,0.0,1.0
1999-06-03,34.69,35.06,34.44,34.56,853800,18.7340779949299,18.933893759073,18.5990673434818,18.6638724561769,1580986.37189488,0.0,1.0
1999-06-04,34.81,35.31,34.19,34.75,968400,18.7988831076249,19.068904410521,18.4640566920338,18.7664805512774,1793191.85118647,0.0,1.0
1999-06-07,34.69,35.0,34.56,34.75,1351400,18.7340779949299,18.9014912027254,18.6638724561769,18.7664805512774,2502395.15457806,0.0,1.0
1999-06-08,37.06,38.25,36.13,36.5,4020100,20.0139789706573,20.6566296715499,19.5117393472706,19.7115551114137,7444042.29755754,0.0,1.0
1999-06-09,36.56,37.5,36.5,36.56,1695200,19.7439576677612,20.2515977172058,19.7115551114137,19.7439576677612,3139011.59245281,0.0,1.0
1999-06-10,35.44,36.38,35.06,36.25,1073000,19.139109949274,19.6467499987186,18.933893759073,19.5765444599656,1986880.27294824,0.0,1.0
1999-06-11,35.19,36.44,35.13,35.63,1196100,19.0040992978259,19.6791525550661,18.9716967414784,19.2417180443745,2214825.25114017,0.0,1.0
1999-06-14,35.69,36.06,35.25,35.25,903300,19.274120600722,19.4739363648651,19.0365018541735,19.0365018541735,1672645.80666743,0.0,1.0
1999-06-15,35.88,36.13,35.38,35.5,1081400,19.3767286958225,19.5117393472706,19.1067073929264,19.1715125056215,2002434.60127329,0.0,1.0
1999-06-16,37.13,37.5,36.81,37.5,1559900,20.0517819530627,20.2515977172058,19.8789683192092,20.2515977172058,2888475.80407453,0.0,1.0
1999-06-17,37.69,37.88,36.81,37.0,1023400,20.3542058123063,20.4568139074068,19.8789683192092,19.9815764143097,1895035.66760041,0.0,1.0
1999-06-18,37.38,37.5,36.63,36.63,2010800,20.1867926045107,20.2515977172058,19.7817606501666,19.7817606501666,3723409.92809352,0.0,1.0
1999-06-21,37.63,37.94,37.0,37.75,788000,20.3218032559588,20.4892164637544,19.9815764143097,20.3866083686538,1459144.13334876,0.0,1.0
1999-06-22,36.81,37.5,36.81,37.5,925300,19.8789683192092,20.2515977172058,19.8789683192092,20.2515977172058,1713383.33323301,0.0,1.0
1999-06-23,35.25,35.94,35.25,35.5,1455100,19.0365018541735,19.40913125217,19.0365018541735,19.1715125056215,2694417.04116215,0.0,1.0
1999-06-24,34.69,35.38,34.25,35.31,1612300,18.7340779949299,19.1067073929264,18.4964592483813,19.068904410521,2985505.18553071,0.0,1.0
1999-06-25,34.75,35.5,34.63,34.75,991500,18.7664805512774,19.1715125056215,18.7016754385823,18.7664805512774,1835966.25408032,0.0,1.0
1999-06-28,35.56,35.88,35.13,35.13,1065200,19.203915061969,19.3767286958225,18.9716967414784,18.9716967414784,1972436.968075,0.0,1.0
1999-06-29,35.75,35.88,35.5,35.88,1122300,19.3065231570695,19.3767286958225,19.1715125056215,19.3767286958225,2078169.3665702,0.0,1.0
1999-06-30,36.69,37.13,34.94,35.75,1786300,19.8141632065142,20.0517819530627,18.8690886463779,19.3065231570695,3307701.98654935,0.0,1.0
1999-07-01,37.38,37.75,36.25,36.31,1568700,20.1867926045107,20.3866083686538,19.5765444599656,19.6089470163131,2904770.81470077,0.0,1.0
1999-07-02,38.31,38.63,37.31,37.44,2002700,20.6890322278975,20.8618458617509,20.1489896221053,20.2191951608583,3708411.11149436,0.0,1.0
1999-07-06,38.88,38.88,37.81,38.25,1633700,20.996856513199,20.996856513199,20.4190109250014,20.6566296715499,3025131.6886445,0.0,1.0
1999-07-07,39.13,39.5,38.13,38.19,1715900,21.131867164647,21.3316829287901,20.5918245588549,20.6242271152024,3177341.90153952,0.0,1.0
1999-07-08,39.13,39.88,38.38,39.88,1831900,21.131867164647,21.5368991189911,20.7268352103029,21.5368991189911,3392139.76888527,0.0,1.0
1999-07-09,39.56,39.63,39.06,39.38,1178800,21.3640854851376,21.4018884675431,21.0940641822416,21.2668778160951,2182790.74161361,0.0,1.0
1999-07-12,38.5,39.56,38.13,39.56,1329400,20.791640322998,21.3640854851376,20.5918245588549,21.3640854851376,2461657.62801249,0.0,1.0
1999-07-13,37.88,38.38,37.75,38.0,853300,20.4568139074068,20.7268352103029,20.3866083686538,20.5216190201019,1580060.5190184,0.0,1.0
1999-07-14,37.25,38.31,36.94,37.88,1307500,20.1165870657578,20.6890322278975,19.9491738579622,20.4568139074068,2421105.27202221,0.0,1.0
1999-07-15,37.81,38.38,37.56,37.75,1306900,20.4190109250014,20.7268352103029,20.2840002735533,20.3866083686538,2419994.24857042,0.0,1.0
1999-07-16,37.56,37.94,37.19,37.94,1305400,20.2840002735533,20.4892164637544,20.0841845094102,20.4892164637544,2417216.68994096,0.0,1.0
1999-07-19,38.0,38.56,37.38,37.44,967000,20.5216190201019,20.8240428793455,20.1867926045107,20.2191951608583,1790599.4631323,0.0,1.0
1999-07-20,37.31,38.0,37.06,38.0,1040500,20.1489896221053,20.5216190201019,20.0139789706573,20.5216190201019,1926699.83597638,0.0,1.0
1999-07-21,37.69,38.06,37.0,37.25,1865000,20.4343475949633,20.6349501051818,20.060251021853,20.1957932584872,3439887.16416499,0.148399,1.0
1999-07-22,37.94,38.25,37.38,37.44,1272100,20.5698898315974,20.7379622050237,20.2662752215369,20.2988053583291,2346316.60135887,0.0,1.0
1999-07-23,37.63,38.31,37.31,38.13,1640300,20.4018174581711,20.7704923418159,20.2283233952794,20.6729019314394,3025440.7052975,0.0,1.0
1999-07-26,37.75,38.19,37.19,37.5,1309200,20.4668777317555,20.7054320682315,20.163263121695,20.3313354951213,2414745.45593823,0.0,1.0
1999-07-27,38.25,38.38,37.75,37.75,1367000,20.7379622050237,20.8084441680735,20.4668777317555,20.4668777317555,2521354.29137456,0.0,1.0
1999-07-28,37.75,38.19,37.5,38.06,1676900,20.4668777317555,20.7054320682315,20.3313354951213,20.6349501051818,3092947.33811704,0.0,1.0
1999-07-29,37.56,37.69,37.13,37.25,1701700,20.3638656319135,20.4343475949633,20.1307329849028,20.1957932584872,3138689.5374046,0.0,1.0
1999-07-30,36.94,37.88,36.81,37.56,1136300,20.0277208850608,20.5373596948052,19.9572389220111,20.3638656319135,2095841.17138911,0.0,1.0
1999-08-02,37.13,37.88,37.0,37.5,1085700,20.1307329849028,20.5373596948052,20.060251021853,20.3313354951213,2002512.32929433,0.0,1.0
1999-08-03,36.75,37.31,36.0,37.06,1275000,19.9247087852189,20.2283233952794,19.5180820753165,20.0927811586452,2351665.48756588,0.0,1.0
1999-08-04,36.25,37.5,36.19,36.69,1133600,19.6536243119506,20.3313354951213,19.6210941751584,19.8921786484267,2090861.17388603,0.0,1.0
1999-08-05,36.19,36.88,35.63,36.88,1220800,19.6210941751584,19.9951907482686,19.3174795650979,19.9951907482686,2251696.64880034,0.0,1.0
1999-08-06,35.81,36.13,35.38,35.88,1167900,19.4150699754745,19.5885640383662,19.1819373284638,19.4530218017321,2154125.58661035,0.0,1.0
1999-08-09,35.81,36.19,35.63,35.69,982700,19.4150699754745,19.6210941751584,19.3174795650979,19.3500097018901,1812534.64676941,0.0,1.0
1999-08-10,35.31,35.88,35.0,35.81,1333200,19.1439855022062,19.4530218017321,18.9759131287799,19.4150699754745,2459012.10041007,0.0,1.0
1999-08-11,36.06,36.13,35.13,35.44,1097500,19.5506122121087,19.5885640383662,19.0463950918297,19.214467465256,2024276.76282631,0.0,1.0
1999-08-12,36.44,36.81,36.13,36.19,1152300,19.7566364117926,19.9572389220111,19.5885640383662,19.6210941751584,2125352.26770365,0.0,1.0
1999-08-13,38.56,38.56,37.56,38.0,2135400,20.9060345784501,20.9060345784501,20.3638656319135,20.6024199683896,3938624.69188093,0.0,1.0
1999-08-16,38.31,38.63,38.0,38.5,1588900,20.7704923418159,20.9439864047076,20.6024199683896,20.8735044416579,2930636.30838701,0.0,1.0
1999-08-17,39.25,39.25,38.56,38.88,2161200,21.2801311515603,21.2801311515603,20.9060345784501,21.0795286413418,3986211.33468815,0.0,1.0
1999-08-18,38.63,39.0,38.5,38.75,1314400,20.9439864047076,21.1445889149262,20.8735044416579,21.009046678292,2424336.56224047,0.0,1.0
1999-08-19,37.31,38.0,37.06,37.63,1945900,20.2283233952794,20.6024199683896,20.0927811586452,20.4018174581711,3589102.64490545,0.0,1.0
1999-08-20,37.75,37.75,36.44,36.81,1922500,20.4668777317555,20.4668777317555,19.7566364117926,19.9572389220111,3545942.66654541,0.0,1.0
1999-08-23,38.38,38.38,37.31,37.31,1901400,20.8084441680735,20.8084441680735,20.2283233952794,20.2283233952794,3507024.9082806,0.0,1.0
1999-08-24,38.44,38.63,37.63,38.13,1837600,20.8409743048657,20.9439864047076,20.4018174581711,20.6729019314394,3389349.41172632,0.0,1.0
1999-08-25,38.44,38.44,36.81,36.88,2147000,20.8409743048657,20.8409743048657,19.9572389220111,19.9951907482686,3960020.23670898,0.0,1.0
1999-08-26,35.81,38.06,35.31,38.0,4091600,19.4150699754745,20.6349501051818,19.1439855022062,20.6024199683896,7546725.10503888,0.0,1.0
1999-08-27,35.5,35.94,35.0,35.0,4798100,19.2469976020482,19.4855519385243,18.9759131287799,18.9759131287799,8849824.45167831,0.0,1.0
1999-08-30,35.13,35.31,34.75,35.13,2673700,19.0463950918297,19.1439855022062,18.8403708921458,19.0463950918297,4931488.63851363,0.0,1.0
1999-08-31,35.75,36.06,35.19,35.44,3115300,19.3825398386823,19.5506122121087,19.0789252286218,19.214467465256,5745994.8967953,0.0,1.0
1999-09-01,36.06,36.19,35.19,35.63,3126400,19.5506122121087,19.6210941751584,19.0789252286218,19.3174795650979,5766468.2198635,0.0,1.0
1999-09-02,35.31,35.5,34.5,35.0,2077100,19.1439855022062,19.2469976020482,18.7048286555116,18.9759131287799,3831093.63468479,0.0,1.0
1999-09-03,37.13,37.69,36.38,36.5,2270600,20.1307329849028,20.4343475949633,19.7241062750004,19.7891665485847,4187993.45573889,0.0,1.0
1999-09-07,36.44,37.19,36.38,37.0,2105100,19.7566364117926,20.163263121695,19.7241062750004,20.060251021853,3882738.05323524,0.0,1.0
1999-09-08,36.19,36.56,35.88,36.0,1725100,19.6210941751584,19.8216966853769,19.4530218017321,19.5180820753165,3181849.51576463,0.0,1.0
1999-09-09,36.06,36.19,35.56,35.88,1873100,19.5506122121087,19.6210941751584,19.2795277388404,19.4530218017321,3454827.15667423,0.0,1.0
1999-09-10,36.44,36.81,35.88,36.25,1129700,19.7566364117926,19.9572389220111,19.4530218017321,19.6536243119506,2083667.84415935,0.0,1.0
1999-09-13,35.88,36.31,35.75,36.19,1538500,19.4530218017321,19.6861544487428,19.3825398386823,19.6210941751584,2837676.35499616,0.0,1.0
1999-09-14,34.31,35.63,34.31,35.25,2119100,18.6018165556697,19.3174795650979,18.6018165556697,19.111455365414,3908560.26251047,0.0,1.0
1999-09-15,33.94,35.31,33.94,35.0,2151300,18.4012140454511,19.1439855022062,18.4012140454511,18.9759131287799,3967951.34384352,0.0,1.0
1999-09-16,34.63,34.63,33.44,34.0,1990800,18.7753106185614,18.7753106185614,18.1301295721828,18.4337441822433,3671918.15893816,0.0,1.0
1999-09-17,35.25,35.25,34.0,34.63,3760600,19.111455365414,19.111455365414,18.4337441822433,18.7753106185614,6936214.30003159,0.0,1.0
1999-09-20,35.13,35.38,34.63,34.63,1202400,19.0463950918297,19.1819373284638,18.7753106185614,18.7753106185614,2217758.8880386,0.0,1.0
1999-09-21,34.69,35.19,34.44,34.5,1598700,18.8078407553536,19.0789252286218,18.6722985187194,18.7048286555116,2948711.85487966,0.0,1.0
1999-09-22,33.94,34.81,33.94,34.69,2058500,18.4012140454511,18.8729010289379,18.4012140454511,18.8078407553536,3796786.98521912,0.0,1.0
1999-09-23,32.81,34.31,32.56,34.06,2857600,17.7885631358648,18.6018165556697,17.6530208992307,18.4662743190355,5270681.80177904,0.0,1.0
1999-09-24,33.25,33.44,32.81,32.81,2162300,18.0271174723409,18.1301295721828,17.7885631358648,17.7885631358648,3988240.22255977,0.0,1.0
1999-09-27,32.31,33.31,32.31,33.25,2168000,17.5174786625965,18.0596476091331,17.5174786625965,18.0271174723409,3998753.55062184,0.0,1.0
1999-09-28,33.31,33.5,32.06,32.13,1593400,18.0596476091331,18.162659708975,17.3819364259624,17.4198882522199,2938936.30422547,0.0,1.0
1999-09-29,33.25,34.5,32.81,32.88,1976400,18.0271174723409,18.7048286555116,17.7885631358648,17.8265149621224,3645358.17225507,0.0,1.0
1999-09-30,33.44,33.94,33.31,33.44,1499400,18.1301295721828,18.4012140454511,18.0596476091331,18.1301295721828,2765558.61337748,0.0,1.0
1999-10-01,32.44,33.19,31.81,33.19,2990400,17.5879606256463,17.9945873355487,17.2463941893282,17.9945873355487,5515623.90118981,0.0,1.0
1999-10-04,33.25,33.56,32.44,32.44,918200,18.0271174723409,18.1951898457672,17.5879606256463,17.5879606256463,1693568.03975137,0.0,1.0
1999-10-05,33.88,33.94,32.81,33.31,1612200,18.3686839086589,18.4012140454511,17.7885631358648,18.0596476091331,2973611.84239508,0.0,1.0
1999-10-06,35.75,35.75,33.75,33.75,2083400,19.3825398386823,19.3825398386823,18.2982019456092,18.2982019456092,3842713.62885864,0.0,1.0
1999-10-07,35.0,35.75,35.0,35.75,1645100,18.9759131287799,19.3825398386823,18.9759131287799,19.3825398386823,3034294.03419187,0.0,1.0
1999-10-08,36.56,36.56,34.88,35.06,1912500,19.8216966853769,19.8216966853769,18.9108528551955,19.0084432655721,3527498.23134883,0.0,1.0
1999-10-11,36.0,36.69,35.94,36.69,921000,19.5180820753165,19.8921786484267,19.4855519385243,19.8921786484267,1698732.48160641,0.0,1.0
1999-10-12,35.81,36.0,35.5,35.88,1284000,19.4150699754745,19.5180820753165,19.2469976020482,19.4530218017321,2368265.47924282,0.0,1.0
1999-10-13,34.5,35.75,34.31,35.75,915500,18.7048286555116,19.3825398386823,18.6018165556697,19.3825398386823,1688588.04224829,0.0,1.0
1999-10-14,35.06,35.38,34.13,34.13,1577100,19.0084432655721,19.1819373284638,18.5042261452931,18.5042261452931,2908871.87485502,0.0,1.0
1999-10-15,33.88,34.5,33.25,33.56,1657800,18.3686839086589,18.7048286555116,18.0271174723409,18.1951898457672,3057718.46689155,0.0,1.0
1999-10-18,34.31,34.31,33.19,33.88,1118300,18.6018165556697,18.6018165556697,17.9945873355487,18.3686839086589,2062641.18803523,0.0,1.0
1999-10-19,35.75,36.19,34.81,34.81,1698100,19.3825398386823,19.6210941751584,18.8729010289379,18.8729010289379,3132049.54073383,0.0,1.0
1999-10-20,37.06,37.25,35.56,35.56,2054400,20.1847324698089,20.288215987598,19.3677573293687,19.3677573293687,3771962.99796788,0.169599,1.0
1999-10-21,37.5,37.56,36.44,36.63,1441100,20.4243785110047,20.4570575166223,19.8470494117603,19.9505329295494,2645918.94293785,0.0,1.0
1999-10-22,38.88,39.38,37.19,37.56,2278700,21.1759956402096,21.448320687023,20.2555369819804,20.4570575166223,4183787.03439906,0.0,1.0
1999-10-25,39.0,39.5,38.63,39.0,2595600,21.2413536514449,21.5136786982582,21.0398331168029,21.2413536514449,4765628.48399797,0.0,1.0
1999-10-26,37.38,38.75,37.38,38.69,1262700,20.3590204997695,21.1051911280382,20.3590204997695,21.0725121224205,2318369.19661898,0.0,1.0
1999-10-27,39.75,40.06,37.38,37.38,2048800,21.6498412216649,21.8186827506893,20.3590204997695,20.3590204997695,3761681.16736596,0.0,1.0
1999-10-28,43.19,43.19,40.69,40.75,4964400,23.5234375437411,23.5234375437411,22.1618123096741,22.1944913152917,9114842.82861749,0.0,1.0
1999-10-29,41.88,43.19,41.5,43.06,2992700,22.80994592109,23.5234375437411,22.6029788855118,23.4526330315696,5494720.43614607,0.0,1.0
1999-11-01,40.5,41.31,40.38,41.0,3057800,22.058328791885,22.4994953677227,21.9929707806498,22.3306538386984,5614246.7168936,0.0,1.0
1999-11-02,39.75,40.75,39.56,39.94,3452800,21.6498412216649,22.1944913152917,21.5463577038759,21.753324739454,6339482.98256597,0.0,1.0
1999-11-03,39.69,39.94,39.38,39.81,2250400,21.6171622160473,21.753324739454,21.448320687023,21.6825202272826,4131827.0690357,0.0,1.0
1999-11-04,40.75,40.81,40.0,40.0,1493300,22.1944913152917,22.2271703209093,21.7860037450716,21.7860037450716,2741760.29247734,0.0,1.0
1999-11-05,40.88,42.06,40.75,41.88,1780100,22.2652958274632,22.9079829379428,22.1944913152917,22.80994592109,3268336.90259085,0.0,1.0
1999-11-08,42.13,42.38,41.19,41.25,1620100,22.9461084444967,23.0822709679034,22.4341373564875,22.4668163621051,2974570.31396406,0.0,1.0
1999-11-09,40.94,42.38,40.81,42.38,1243200,22.2979748330808,23.0822709679034,22.2271703209093,23.0822709679034,2282566.3936301,0.0,1.0
1999-11-10,42.31,42.31,40.75,40.88,2245200,23.0441454613495,23.0441454613495,22.1944913152917,22.2652958274632,4122279.65490533,0.0,1.0
1999-11-11,42.31,42.88,41.75,42.25,1580200,23.0441454613495,23.3545960147168,22.7391414089185,23.0114664557319,2901312.27092526,0.0,1.0
1999-11-12,44.5,44.94,42.56,42.63,1951300,24.2369291663922,24.476575207588,23.1803079847562,23.2184334913101,3582667.1524215,0.0,1.0
1999-11-15,44.81,45.06,44.06,44.94,1444100,24.4057706954165,24.5419332188232,23.9972831251964,24.476575207588,2651427.0664746,0.0,1.0
1999-11-16,44.31,45.19,43.75,44.81,1568500,24.1334456486031,24.6127377309947,23.8284415961721,24.4057706954165,2879830.58913193,0.0,1.0
1999-11-17,42.88,44.19,42.88,44.0,1708400,23.3545960147168,24.0680876373679,23.3545960147168,23.9646041195788,3136692.75006247,0.0,1.0
1999-11-18,42.63,43.5,42.25,43.5,1638300,23.2184334913101,23.6922790727654,23.0114664557319,23.6922790727654,3007986.26342036,0.0,1.0
1999-11-19,42.31,42.94,42.25,42.38,1149300,23.0441454613495,23.3872750203344,23.0114664557319,23.0822709679034,2110162.12692976,0.0,1.0
1999-11-22,41.56,42.31,41.25,42.31,1409800,22.6356578911294,23.0441454613495,22.4668163621051,23.0441454613495,2588450.85403774,0.0,1.0
1999-11-23,40.63,41.38,40.5,41.13,1415900,22.1291333040565,22.5376208742766,22.058328791885,22.4014583508699,2599650.70522913,0.0,1.0
1999-11-24,40.75,41.25,40.44,40.81,892500,22.1944913152917,22.4668163621051,22.0256497862674,22.2271703209093,1638666.75218377,0.0,1.0
1999-11-26,41.44,41.75,40.63,40.75,471200,22.5702998798942,22.7391414089185,22.1291333040565,22.1944913152917,865142.603505875,0.0,1.0
1999-11-29,39.81,41.44,39.69,41.44,1785300,21.6825202272826,22.5702998798942,21.6171622160473,22.5702998798942,3277884.31672121,0.0,1.0
1999-11-30,39.94,40.88,39.75,39.81,1762900,21.753324739454,22.2652958274632,21.6498412216649,21.6825202272826,3236756.99431347,0.0,1.0
1999-12-01,39.5,40.25,39.44,39.75,2543300,21.5136786982582,21.9221662684783,21.4809996926406,21.6498412216649,4669603.53034061,0.0,1.0
1999-12-02,39.94,39.94,38.94,39.38,2837200,21.753324739454,21.753324739454,21.2086746458272,21.448320687023,5209216.03282443,0.0,1.0
1999-12-03,41.31,41.69,40.0,40.0,2027600,22.4994953677227,22.7064624033009,21.7860037450716,21.7860037450716,3722757.0943729,0.0,1.0
1999-12-06,38.13,40.56,38.13,40.5,3289200,20.7675080699895,22.0910077975027,20.7675080699895,22.058328791885,6039106.64569509,0.0,1.0
1999-12-07,36.38,38.0,36.38,38.0,3836300,19.8143704061427,20.6967035578181,19.8143704061427,20.6967035578181,7043604.77468077,0.0,1.0
1999-12-08,36.0,37.19,36.0,36.63,2330000,19.6074033705645,20.2555369819804,19.6074033705645,19.9505329295494,4277975.94687751,0.0,1.0
1999-12-09,37.56,37.56,36.31,36.31,1392600,20.4570575166223,20.4570575166223,19.7762448995888,19.7762448995888,2556870.94576035,0.0,1.0
1999-12-10,41.5,41.5,39.19,40.25,3713000,22.6029788855118,22.6029788855118,21.3448371692339,21.9221662684783,6817220.89732028,0.0,1.0
1999-12-13,40.73,41.0,40.31,40.88,1468700,22.1835983134192,22.3306538386984,21.954845274096,22.2652958274632,2696593.67947597,0.0,1.0
1999-12-14,40.13,40.56,39.69,40.19,2394100,21.8568082572431,22.0910077975027,21.6171622160473,21.8894872628607,4395666.18644613,0.0,1.0
1999-12-15,40.0,40.94,39.56,40.19,2258300,21.7860037450716,22.2979748330808,21.5463577038759,21.8894872628607,4146331.79434915,0.0,1.0
1999-12-16,39.13,40.5,38.38,40.13,2425100,21.3121581636163,22.058328791885,20.9036705933962,21.8568082572431,4452583.46299257,0.0,1.0
1999-12-17,39.25,39.81,38.5,39.25,2499000,21.3775161748516,21.6825202272826,20.9690286046315,21.3775161748516,4588266.90611455,0.0,1.0
1999-12-20,39.19,39.88,38.88,39.13,1284600,21.3448371692339,21.7206457338364,21.1759956402096,21.3121581636163,2358578.49843728,0.0,1.0
1999-12-21,38.88,40.13,38.88,39.0,1631700,21.1759956402096,21.8568082572431,21.1759956402096,21.2413536514449,2995868.39163951,0.0,1.0
1999-12-22,38.69,39.13,38.63,39.0,990900,21.0725121224205,21.3121581636163,21.0398331168029,21.2413536514449,1819333.20418925,0.0,1.0
1999-12-23,39.69,39.88,39.19,39.31,664500,21.6171622160473,21.7206457338364,21.3448371692339,21.4101951804692,1220049.36339061,0.0,1.0
1999-12-27,38.56,40.19,38.5,39.88,1342400,21.0017076102491,21.8894872628607,20.9690286046315,21.7206457338364,2464701.6785787,0.0,1.0
1999-12-28,38.38,39.13,38.0,38.75,1158400,20.9036705933962,21.3121581636163,20.6967035578181,21.1051911280382,2126870.10165791,0.0,1.0
1999-12-29,39.5,39.63,38.13,38.31,877200,21.5136786982582,21.5844832104297,20.7675080699895,20.8655450868424,1610575.32214634,0.0,1.0
1999-12-30,40.5,40.69,39.5,39.88,969200,22.058328791885,22.1618123096741,21.5136786982582,21.7206457338364,1779491.11060674,0.0,1.0
1999-12-31,40.0,40.75,39.75,40.75,370300,21.7860037450716,22.1944913152917,21.6498412216649,22.1944913152917,679886.048553111,0.0,1.0
2000-01-03,37.0,38.38,36.38,38.25,2569000,20.1520534641913,20.9036705933962,19.8143704061427,20.8328660812248,4716789.78863877,0.0,1.0
2000-01-04,35.94,36.94,34.88,36.94,2837900,19.5747243649469,20.1193744585737,18.9973952657025,20.1193744585737,5210501.26164965,0.0,1.0
2000-01-05,35.38,36.19,34.63,35.5,3077800,19.2697203125159,19.7108868883536,18.8612327422958,19.3350783237511,5650967.54047193,0.0,1.0
2000-01-06,36.0,36.25,34.75,35.06,3495100,19.6074033705645,19.7435658939712,18.926590753531,19.0954322825553,6417147.52443416,0.0,1.0
2000-01-07,37.88,37.88,35.63,35.63,2220500,20.6313455465828,20.6313455465828,19.4058828359226,19.4058828359226,4076929.43778607,0.0,1.0
2000-01-10,36.19,38.0,36.0,38.0,1436500,19.7108868883536,20.6967035578181,19.6074033705645,20.6967035578181,2637473.15351483,0.0,1.0
2000-01-11,35.31,35.81,35.06,35.5,1678600,19.231594805962,19.5039198527754,19.0954322825553,19.3350783237511,3081978.72293073,0.0,1.0
2000-01-12,36.44,36.63,35.31,35.31,1508000,19.8470494117603,19.9505329295494,19.231594805962,19.231594805962,2768750.09780742,0.0,1.0
2000-01-13,37.38,38.06,37.19,38.0,1688400,20.3590204997695,20.7293825634357,20.2555369819804,20.6967035578181,3099971.92648411,0.0,1.0
2000-01-14,39.13,40.0,38.44,39.0,2143000,21.3121581636163,21.7860037450716,20.9363495990139,21.2413536514449,3934636.24641997,0.0,1.0
2000-01-18,37.38,38.56,37.31,38.0,1518900,20.3590204997695,21.0017076102491,20.3208949932156,20.6967035578181,2788762.94665762,0.0,1.0
2000-01-19,37.13,38.69,37.06,37.5,2153600,20.3152300875918,21.1687652057346,20.2769304348546,20.5176711092026,3936119.23937008,0.169599,1.0
2000-01-20,36.75,37.75,36.75,37.75,1368500,20.1073176870185,20.6544555832639,20.1073176870185,20.6544555832639,2501197.61287053,0.0,1.0
2000-01-21,36.38,38.0,36.25,38.0,1647800,19.9048766654077,20.7912400573253,19.8337487388958,20.7912400573253,3011672.21519039,0.0,1.0
2000-01-24,36.25,37.31,35.75,36.81,1068000,19.8337487388958,20.4137149089159,19.5601797907731,20.1401459607932,1951975.9229417,0.0,1.0
2000-01-25,36.31,37.25,35.81,36.25,1504400,19.8665770126705,20.3808866351412,19.5930080645478,19.8337487388958,2749581.06598643,0.0,1.0
2000-01-26,39.44,39.5,36.19,36.38,2116300,21.5791186279186,21.6119469016934,19.8009204651211,19.9048766654077,3867946.29749207,0.0,1.0
2000-01-27,39.06,40.38,38.75,39.88,2499300,21.3712062273454,22.0934282503893,21.2015934795093,21.8198593022666,4567952.6443897,0.0,1.0
2000-01-28,37.75,38.38,37.5,38.0,1849500,20.6544555832639,20.9991524578985,20.5176711092026,20.7912400573253,3380317.85531899,0.0,1.0
2000-01-31,40.63,40.63,37.31,37.69,2061600,22.2302127244507,22.2302127244507,20.4137149089159,20.6216273094892,3767971.50068971,0.0,1.0
2000-02-01,40.88,40.94,39.63,40.69,2132100,22.366997198512,22.3998254722867,21.6830748282053,22.2630409982254,3896823.84391761,0.0,1.0
2000-02-02,39.88,40.69,39.56,40.63,1475100,21.8198593022666,22.2630409982254,21.6447751754681,22.2302127244507,2696029.66660235,0.0,1.0
2000-02-03,39.56,40.5,38.5,40.25,1303100,21.6447751754681,22.1590847979388,21.064809005448,22.0223003238774,2381666.50298252,0.0,1.0
2000-02-04,37.94,40.13,37.88,40.13,1376700,20.7584117835505,21.956643776328,20.7255835097758,21.956643776328,2516184.69392682,0.0,1.0
2000-02-07,38.25,38.38,37.56,38.0,931300,20.9280245313866,20.9991524578985,20.5504993829773,20.7912400573253,1702130.31557641,0.0,1.0
2000-02-08,39.31,39.5,38.5,38.75,1309200,21.5079907014067,21.6119469016934,21.064809005448,21.2015934795093,2392815.42913416,0.0,1.0
2000-02-09,38.06,39.31,38.06,39.31,1789700,20.8240683311,21.5079907014067,20.8240683311,21.5079907014067,3271021.82517675,0.0,1.0
2000-02-10,36.5,38.44,36.44,38.06,1325100,19.9705332129572,21.0319807316732,19.9377049391824,20.8240683311,2421875.74484087,0.0,1.0
2000-02-11,36.81,37.56,36.5,36.5,1373400,20.1401459607932,20.5504993829773,19.9705332129572,19.9705332129572,2510153.30764807,0.0,1.0
2000-02-14,36.02,37.44,35.75,36.56,1413400,19.7079070227594,20.4848428354278,19.5601797907731,20.0033614867319,2583261.02011779,0.0,1.0
2000-02-15,36.94,37.56,35.69,35.81,1176700,20.2112738873051,20.5504993829773,19.5273515169984,19.5930080645478,2150646.13157819,0.0,1.0
2000-02-16,37.5,37.5,36.56,37.0,2636700,20.5176711092026,20.5176711092026,20.0033614867319,20.2441021610799,4819077.6367232,0.0,1.0
2000-02-17,35.06,37.38,34.31,37.13,2817300,19.1826546423638,20.4520145616531,18.7723012201797,20.3152300875918,5149158.95852402,0.0,1.0
2000-02-18,33.56,35.13,32.81,34.63,2749500,18.3619477979957,19.220954295101,17.9515943758116,18.9473853469783,5025241.38588784,0.0,1.0
2000-02-22,33.94,34.13,32.94,34.0,1811700,18.5698601985689,18.6738163988556,18.0227223023235,18.6026884723437,3311231.0670351,0.0,1.0
2000-02-23,33.25,34.06,33.19,33.5,1523700,18.1923350501596,18.6355167461184,18.1595067763849,18.329119524221,2784855.53725307,0.0,1.0
2000-02-24,31.88,33.38,31.5,33.0,2473900,17.4427561323034,18.2634629766715,17.2348437317302,18.0555505760983,4521529.24697142,0.0,1.0
2000-02-25,33.0,33.44,31.81,32.13,2459500,18.0555505760983,18.2962912504462,17.4044564795662,17.5795406063648,4495210.47048231,0.0,1.0
2000-02-28,34.75,35.19,33.31,33.5,2587100,19.0130418945277,19.2537825688757,18.2251633239343,18.329119524221,4728424.07326075,0.0,1.0
2000-02-29,33.25,34.75,32.94,34.75,2443900,18.1923350501596,19.0130418945277,18.0227223023235,19.0130418945277,4466698.46261913,0.0,1.0
2000-03-01,32.44,34.0,31.69,34.0,3564700,17.7491533542008,18.6026884723437,17.3387999320168,18.6026884723437,6515176.56602088,0.0,1.0
2000-03-02,33.13,33.25,32.38,33.25,2243200,18.1266785026102,18.1923350501596,17.7163250804261,18.1923350501596,4099880.51530227,0.0,1.0
2000-03-03,32.06,33.5,32.06,33.13,1835700,17.5412409536276,18.329119524221,17.5412409536276,18.1266785026102,3355095.69451693,0.0,1.0
2000-03-06,32.75,32.94,31.88,32.5,1927600,17.9187661020369,18.0227223023235,17.4427561323034,17.7819816279756,3523060.66391613,0.0,1.0
2000-03-07,31.31,32.56,31.25,32.5,1819100,17.1308875314435,17.8148099017503,17.0980592576688,17.7819816279756,3324755.993842,0.0,1.0
2000-03-08,31.0,31.25,29.75,30.88,2789900,16.9612747836075,17.0980592576688,16.2773524133007,16.895618236058,5099080.17548225,0.0,1.0
2000-03-09,32.19,32.31,31.06,31.06,2136000,17.6123688801395,17.6780254276889,16.9941030573822,16.9941030573822,3903951.8458834,0.0,1.0
2000-03-10,31.69,32.69,31.19,32.06,1886600,17.3387999320168,17.8859378282622,17.0652309838941,17.5412409536276,3448125.25863466,0.0,1.0
2000-03-13,33.13,33.44,31.13,31.25,2109800,18.1266785026102,18.2962912504462,17.0324027101194,17.0980592576688,3856066.29421573,0.0,1.0
2000-03-14,31.88,33.19,31.75,33.19,1132800,17.4427561323034,18.1595067763849,17.3716282057915,18.1595067763849,2070410.41714266,0.0,1.0
2000-03-15,35.19,35.5,31.69,32.06,3960000,19.2537825688757,19.4233953167118,17.3387999320168,17.5412409536276,7237663.53450294,0.0,1.0
2000-03-16,40.88,41.0,36.25,36.5,5542000,22.366997198512,22.4326537460615,19.8337487388958,19.9705332129572,10129073.5626806,0.0,1.0
2000-03-17,38.69,40.75,38.63,40.75,2862400,21.1687652057346,22.2958692720001,21.1359369319599,22.2958692720001,5231587.90433364,0.0,1.0
2000-03-20,37.06,38.75,36.38,38.69,1966700,20.2769304348546,21.2015934795093,19.9048766654077,21.1687652057346,3594523.45285529,0.0,1.0
2000-03-21,38.63,39.38,36.88,37.06,2592700,21.1359369319599,21.5462903541439,20.1784456135304,20.2769304348546,4738659.15300651,0.0,1.0
2000-03-22,38.88,39.13,38.0,38.38,1634700,21.2727214060212,21.4095058800826,20.7912400573253,20.9991524578985,2987729.43935656,0.0,1.0
2000-03-23,40.0,40.44,38.63,38.63,2518900,21.8855158498161,22.126256524164,21.1359369319599,21.1359369319599,4603775.42349986,0.0,1.0
2000-03-24,40.69,40.94,39.5,40.13,2510400,22.2630409982254,22.3998254722867,21.6119469016934,21.956643776328,4588240.03460005,0.0,1.0
2000-03-27,39.31,40.44,38.56,40.19,1140000,21.5079907014067,22.126256524164,21.0976372792227,21.9894720501027,2083569.80538722,0.0,1.0
2000-03-28,39.75,40.5,38.38,38.38,1634400,21.7487313757547,22.1590847979388,20.9991524578985,20.9991524578985,2987181.13151304,0.0,1.0
2000-03-29,39.31,40.0,39.06,39.88,975300,21.5079907014067,21.8855158498161,21.3712062273454,21.8198593022666,1782548.79929312,0.0,1.0
2000-03-30,39.31,40.25,39.19,39.56,1481700,21.5079907014067,22.0223003238774,21.4423341538573,21.6447751754681,2708092.43915986,0.0,1.0
2000-03-31,41.56,42.13,39.13,39.31,2938000,22.7390509679589,23.0509195688188,21.4095058800826,21.5079907014067,5369761.48090143,0.0,1.0
2000-04-03,43.55,44.38,41.56,41.56,4992000,23.8278553814872,24.2819798353709,22.7390509679589,22.7390509679589,9123842.51622191,0.0,1.0
2000-04-04,41.69,44.38,40.63,43.25,3956900,22.8101788944708,24.2819798353709,22.2302127244507,23.6637140126136,7231997.68678654,0.0,1.0
2000-04-05,41.94,42.88,41.63,41.81,2577400,22.9469633685321,23.4612729910028,22.7773506206961,22.8758354420202,4710695.45298685,0.0,1.0
2000-04-06,41.63,42.25,40.94,41.81,1863900,22.7773506206961,23.1165761163682,22.3998254722867,22.8758354420202,3406636.63180809,0.0,1.0
2000-04-07,40.44,42.19,40.19,41.63,1089200,22.126256524164,23.0837478425935,21.9894720501027,22.7773506206961,1990723.01055066,0.0,1.0
2000-04-10,42.63,42.75,39.88,40.69,1822200,23.3244885169415,23.3901450644909,21.8198593022666,22.2630409982254,3330421.8415584,0.0,1.0
2000-04-11,41.19,42.69,40.69,41.88,1413100,22.5366099463481,23.3573167907162,22.2630409982254,22.9141350947574,2582712.71227427,0.0,1.0
2000-04-12,43.38,45.75,41.13,41.13,3628300,23.7348419391255,25.0315587532271,22.5037816725734,22.5037816725734,6631417.82884774,0.0,1.0
2000-04-13,43.13,44.0,41.63,43.13,2190600,23.5980574650642,24.0740674347977,22.7773506206961,23.5980574650642,4003743.87340458,0.0,1.0
2000-04-14,39.44,42.44,39.19,42.44,2092100,21.5791186279186,23.2205323166548,21.4423341538573,23.2205323166548,3823716.13144789,0.0,1.0
2000-04-17,39.56,40.06,39.13,39.44,1907600,21.6447751754681,21.9183441235908,21.4095058800826,21.5791186279186,3486506.80768127,0.0,1.0
2000-04-18,42.81,42.88,40.44,40.75,2668300,23.515767378331,23.5542187615705,22.2139134029363,22.3841981001398,4857588.57715437,0.169599,1.0
2000-04-19,41.44,42.63,40.94,42.63,1712900,22.7632188777864,23.416892392858,22.4885661403614,23.416892392858,3118301.34310524,0.0,1.0
2000-04-20,41.94,42.25,41.31,42.13,1368700,23.0378716152114,23.2081563124149,22.6918091660559,23.1422396554329,2491691.89579552,0.0,1.0
2000-04-24,43.19,43.31,41.44,41.75,1405700,23.724503458774,23.790420115756,22.7632188777864,22.9335035749899,2559049.68066031,0.0,1.0
2000-04-25,44.81,45.44,43.31,43.31,1878600,24.6143783280311,24.9604407771866,23.790420115756,23.790420115756,3419954.99045917,0.0,1.0
2000-04-26,43.5,44.94,43.06,44.69,1734000,23.8947881559775,24.6857880397616,23.6530937470435,24.5484616710491,3156713.4852849,0.0,1.0
2000-04-27,42.25,42.5,40.75,42.25,1716000,23.2081563124149,23.3454826811274,22.3841981001398,23.2081563124149,3123944.83318852,0.0,1.0
2000-04-28,41.06,42.94,41.06,42.38,1817000,22.5544827973434,23.5871770900615,22.5544827973434,23.2795660241454,3307813.38106266,0.0,1.0
2000-05-01,42.5,43.38,41.0,41.31,1304700,23.3454826811274,23.8288714989955,22.5215244688524,22.6918091660559,2375181.13278617,0.0,1.0
2000-05-02,41.88,42.63,41.81,42.25,1365000,23.0049132867204,23.416892392858,22.9664619034809,23.2081563124149,2484956.11730905,0.0,1.0
2000-05-03,40.94,42.69,40.88,41.94,1709500,22.4885661403614,23.449850721349,22.4556078118704,23.0378716152114,3112111.70882037,0.0,1.0
2000-05-04,40.0,41.06,39.94,41.06,1367500,21.9722189940023,22.5544827973434,21.9392606655113,22.5544827973434,2489507.3189891,0.0,1.0
2000-05-05,41.56,41.88,39.63,39.94,1444900,22.8291355347684,23.0049132867204,21.7689759683078,21.9392606655113,2630412.52300354,0.0,1.0
2000-05-08,43.19,43.5,41.56,41.75,1049200,23.724503458774,23.8947881559775,22.8291355347684,22.9335035749899,1910048.32108472,0.0,1.0
2000-05-09,43.88,45.06,43.38,43.5,1875100,24.1035242364205,24.7517046967436,23.8288714989955,23.8947881559775,3413583.3081071,0.0,1.0
2000-05-10,43.19,44.0,43.06,43.13,1064300,23.724503458774,24.1694408934025,23.6530937470435,23.691545130283,1937537.57923224,0.0,1.0
2000-05-11,43.75,45.13,43.63,43.63,1470100,24.03211452469,24.7901560799831,23.966197867708,23.966197867708,2676288.63593848,0.0,1.0
2000-05-12,44.81,45.38,43.63,44.0,1292000,24.6143783280311,24.9274824486956,23.966197867708,24.1694408934025,2352061.02825149,0.0,1.0
2000-05-15,46.56,46.75,44.81,44.81,1951700,25.5756629090187,25.6800309492402,24.6143783280311,24.6143783280311,3553032.12758393,0.0,1.0
2000-05-16,46.25,47.69,46.13,47.13,2932200,25.4053782118152,26.1963780955992,25.3394615548332,25.8887670296832,5338013.42650078,0.0,1.0
2000-05-17,45.81,46.56,45.5,45.81,1244300,25.1636838028811,25.5756629090187,24.9933991056776,25.1636838028811,2265224.10019608,0.0,1.0
2000-05-18,46.44,47.5,46.0,46.0,2233500,25.5097462520367,26.0920100553777,25.2680518431027,25.2680518431027,4066043.58095952,0.0,1.0
2000-05-19,44.0,46.13,43.56,45.75,2694500,24.1694408934025,25.3394615548332,23.9277464844685,25.1307254743901,4905285.17076134,0.0,1.0
2000-05-22,45.81,46.0,44.19,44.63,1579200,25.1636838028811,25.2680518431027,24.273808933624,24.5155033425581,2874903.07725601,0.0,1.0
2000-05-23,47.13,47.13,46.0,46.88,2407600,25.8887670296832,25.8887670296832,25.2680518431027,25.7514406609707,4382989.26595843,0.0,1.0
2000-05-24,48.0,48.25,47.13,47.13,2057000,26.3666627928028,26.5039891615153,25.8887670296832,25.8887670296832,3744728.74234776,0.0,1.0
2000-05-25,46.5,47.5,45.5,47.5,1762000,25.5427045805277,26.0920100553777,24.9933991056776,26.0920100553777,3207686.94410149,0.0,1.0
2000-05-26,47.0,47.44,46.38,46.44,1050500,25.8173573179527,26.0590517268867,25.4767879235457,25.5097462520367,1912414.94595835,0.0,1.0
2000-05-30,46.69,47.13,46.0,47.13,1256100,25.6470726207492,25.8887670296832,25.2680518431027,25.8887670296832,2286705.77212593,0.0,1.0
2000-05-31,46.94,47.63,46.63,47.63,2054900,25.7843989894617,26.1634197671082,25.6141142922582,26.1634197671082,3740905.73293652,0.0,1.0
2000-06-01,47.94,49.0,47.06,47.06,2289600,26.3337044643118,26.9159682676528,25.8503156464437,25.8503156464437,4168172.54665991,0.0,1.0
2000-06-02,48.63,49.75,48.19,49.5,2922700,26.7127252419583,27.3279473737904,26.4710308330243,27.1906210050779,5320718.86011659,0.0,1.0
2000-06-05,46.88,48.38,46.13,48.0,1496000,25.7514406609707,26.5753988732458,25.3394615548332,26.3666627928028,2723439.08534383,0.0,1.0
2000-06-06,46.81,46.94,45.31,46.75,1247100,25.7129892777312,25.7843989894617,24.8890310654561,25.6800309492402,2270321.44607774,0.0,1.0
2000-06-07,47.0,47.63,46.88,47.0,1682900,25.8173573179527,26.1634197671082,25.7514406609707,25.8173573179527,3063686.92294461,0.0,1.0
2000-06-08,46.0,47.0,45.5,46.81,992800,25.2680518431027,25.8173573179527,24.9933991056776,25.7129892777312,1807373.21118272,0.0,1.0
2000-06-09,44.63,46.56,44.13,46.38,962500,24.5155033425581,25.5756629090187,24.240850605133,25.4767879235457,1752212.64682048,0.0,1.0
2000-06-12,45.15,45.69,44.5,44.5,1027600,24.8011421894801,25.0977671458991,24.4440936308276,24.4440936308276,1870725.93856907,0.0,1.0
2000-06-13,45.75,45.94,44.44,45.69,896100,25.1307254743901,25.2350935146116,24.4111353023366,25.0977671458991,1631332.73019827,0.0,1.0
2000-06-14,45.94,46.63,45.38,45.38,1082500,25.2350935146116,25.6141142922582,24.9274824486956,24.9274824486956,1970670.32746304,0.0,1.0
2000-06-15,45.31,45.5,42.94,45.0,2938300,24.8890310654561,24.9933991056776,23.5871770900615,24.7187463682526,5349118.35860012,0.0,1.0
2000-06-16,43.63,44.63,42.69,44.5,3205300,23.966197867708,24.5155033425581,23.449850721349,24.4440936308276,5835186.6980298,0.0,1.0
2000-06-19,44.56,46.0,44.13,44.5,1777600,24.4770519593186,25.2680518431027,24.240850605133,24.4440936308276,3236086.44258502,0.0,1.0
2000-06-20,45.44,45.5,44.38,44.63,1291800,24.9604407771866,24.9933991056776,24.3781769738456,24.5155033425581,2351696.93211709,0.0,1.0
2000-06-21,43.63,45.44,43.13,45.38,2195500,23.966197867708,24.9604407771866,23.691545130283,24.9274824486956,3996865.31542272,0.0,1.0
2000-06-22,44.88,45.0,43.13,43.25,1642000,24.6528297112706,24.7187463682526,23.691545130283,23.757461787265,2989229.26345894,0.0,1.0
2000-06-23,46.19,46.69,45.5,45.88,1987400,25.3724198833242,25.6470726207492,24.9933991056776,25.2021351861206,3618023.28757508,0.0,1.0
2000-06-26,47.5,48.19,45.88,45.88,1875500,26.0920100553777,26.4710308330243,25.2021351861206,25.2021351861206,3414311.50037591,0.0,1.0
2000-06-27,48.13,48.81,48.06,48.13,1499300,26.4380725045333,26.8116002274313,26.3996211212938,26.4380725045333,2729446.6715615,0.0,1.0
2000-06-28,47.98,49.69,47.94,48.19,1727800,26.3556766833058,27.2949890452994,26.3337044643118,26.4710308330243,3145426.50511836,0.0,1.0
2000-06-29,47.75,48.31,47.19,48.25,1417400,26.2293364240902,26.5369474900063,25.9217253581742,26.5039891615153,2580349.30452296,0.0,1.0
2000-06-30,46.5,48.19,46.0,47.5,2276900,25.5427045805277,26.4710308330243,25.2680518431027,26.0920100553777,4145052.44212524,0.0,1.0
2000-07-03,48.63,49.0,47.0,47.0,755900,26.7127252419583,26.9159682676528,25.8173573179527,25.8173573179527,1376101.33998088,0.0,1.0
2000-07-05,48.88,49.94,48.31,49.38,2092700,26.8500516106708,27.4323154140119,26.5369474900063,27.1247043480958,3809719.90233893,0.0,1.0
2000-07-06,48.31,48.88,47.63,48.88,1330600,26.5369474900063,26.8500516106708,26.1634197671082,26.8500516106708,2422331.58219151,0.0,1.0
2000-07-07,48.69,49.81,48.25,48.31,2169800,26.7456835704493,27.3609057022814,26.5039891615153,26.5369474900063,3950078.96215177,0.0,1.0
2000-07-10,48.25,49.63,48.25,49.0,1650600,26.5039891615153,27.2620307168084,26.5039891615153,26.9159682676528,3004885.39723832,0.0,1.0
2000-07-11,48.81,49.5,48.19,48.5,949900,26.8116002274313,27.1906210050779,26.4710308330243,26.6413155302278,1729274.59035301,0.0,1.0
2000-07-12,48.5,49.63,48.0,49.0,1740100,26.6413155302278,27.2620307168084,26.3666627928028,26.9159682676528,3167818.41738422,0.0,1.0
2000-07-13,46.38,48.38,46.31,48.13,1915000,25.4767879235457,26.5753988732458,25.4383365403062,26.4380725045333,3486220.48692074,0.0,1.0
2000-07-14,46.94,47.75,46.5,46.56,1953700,25.7843989894617,26.2293364240902,25.5427045805277,25.5756629090187,3556673.08892797,0.0,1.0
2000-07-17,48.41,49.31,47.63,48.0,1846600,26.5918780374913,27.0862529648563,26.1634197671082,26.3666627928028,3361699.60895449,0.0,1.0
2000-07-18,48.19,49.0,47.5,49.0,1426800,26.4710308330243,26.9159682676528,26.0920100553777,26.9159682676528,2597461.82283996,0.0,1.0
2000-07-19,48.19,49.19,48.06,48.75,797200,26.5641924922534,27.1154311826923,26.4925314624963,26.8728861588992,1446197.47094526,0.169599,1.0
2000-07-20,49.31,49.75,48.56,48.63,1451600,27.181579825545,27.4241248493381,26.7681508077158,26.8067375160465,2633342.00805839,0.0,1.0
2000-07-21,50.0,50.69,49.63,49.81,1931600,27.5619345219479,27.9422892183508,27.3579762064855,27.4571991707645,3504108.17220004,0.0,1.0
2000-07-24,50.06,51.69,49.69,50.13,1702700,27.5950088433742,28.4935279087897,27.3910505279118,27.6335955517049,3088861.55767499,0.0,1.0
2000-07-25,50.81,50.94,50.06,50.63,1867100,28.0084378612034,28.0800988909605,27.5950088433742,27.9092148969244,3387098.96889351,0.0,1.0
2000-07-26,48.31,50.75,47.88,50.69,1877200,26.630341135106,27.9753635397771,26.3933084982173,27.9422892183508,3405421.34026399,0.0,1.0
2000-07-27,47.94,49.0,47.0,48.25,2228800,26.4263828196436,27.0106958315089,25.908218450631,26.5972668136797,4043257.55549775,0.0,1.0
2000-07-28,46.94,48.13,46.56,48.0,1565700,25.8751441292047,26.531118170827,25.6656734268379,26.45945714107,2840330.38165956,0.0,1.0
2000-07-31,46.81,48.44,46.75,48.0,1609800,25.8034830994476,26.7020021648631,25.7704087780213,26.45945714107,2920332.02299007,0.0,1.0
2000-08-01,47.06,47.38,45.94,47.0,1527500,25.9412927720573,26.1176891529978,25.3239054387657,25.908218450631,2771031.90776329,0.0,1.0
2000-08-02,47.19,47.56,46.44,47.5,957000,26.0129538018144,26.2169121172768,25.5995247839852,26.1838377958505,1736090.03975742,0.0,1.0
2000-08-03,49.94,50.69,46.5,46.5,2429300,27.5288602005215,27.9422892183508,25.6325991054115,25.6325991054115,4406983.83864443,0.0,1.0
2000-08-04,52.25,52.25,50.25,50.63,2813800,28.8022215754355,28.8022215754355,27.6997441945576,27.9092148969244,5104503.8180454,0.0,1.0
2000-08-07,52.44,52.5,50.5,52.0,1833800,28.9069569266189,28.9400312480453,27.8375538671674,28.6644119028258,3326689.56625618,0.0,1.0
2000-08-08,52.38,52.38,51.06,51.88,1177500,28.8738826051926,28.8738826051926,28.1462475338132,28.5982632599731,2136098.24641,0.0,1.0
2000-08-09,52.25,52.75,50.63,52.75,2101600,28.8022215754355,29.077840920655,27.9092148969244,29.077840920655,3812504.52200022,0.0,1.0
2000-08-10,52.06,52.88,51.75,52.13,1407400,28.6974862242521,29.1495019504121,28.5266022302161,28.7360729325829,2553158.95711035,0.0,1.0
2000-08-11,52.0,52.94,51.63,52.19,1049200,28.6644119028258,29.1825762718384,28.4604535873634,28.7691472540092,1903349.70711963,0.0,1.0
2000-08-14,51.94,52.56,51.06,52.0,1287800,28.6313375813995,28.9731055694716,28.1462475338132,28.6644119028258,2336193.05454504,0.0,1.0
2000-08-15,50.75,51.94,50.63,51.88,1064100,27.9753635397771,28.6313375813995,27.9092148969244,28.5982632599731,1930379.74013153,0.0,1.0
2000-08-16,50.13,51.31,50.06,50.88,990100,27.6335955517049,28.2840572064229,27.5950088433742,28.0470245695342,1796136.62315969,0.0,1.0
2000-08-17,49.69,50.38,49.13,49.13,1582200,27.3910505279118,27.7714052243147,27.082356861266,27.082356861266,2870262.96855193,0.0,1.0
2000-08-18,48.5,50.13,48.5,49.38,1684700,26.7350764862894,27.6335955517049,26.7350764862894,27.2201665338757,3056207.82651968,0.0,1.0
2000-08-21,50.13,51.25,49.69,50.0,1982600,27.6335955517049,28.2509828849966,27.3910505279118,27.5619345219479,3596627.0771401,0.0,1.0
2000-08-22,51.19,52.63,50.81,51.0,1481900,28.2179085635702,29.0116922778023,28.0084378612034,28.1131732123868,2688309.12216983,0.0,1.0
2000-08-23,52.0,52.44,51.56,51.75,1638100,28.6644119028258,28.9069569266189,28.4218668790327,28.5266022302161,2971670.94475092,0.0,1.0
2000-08-24,51.5,52.38,51.31,52.06,1217700,28.3887925576063,28.8738826051926,28.2840572064229,28.6974862242521,2209024.91265686,0.0,1.0
2000-08-25,50.56,52.44,50.5,52.44,866600,27.8706281885937,28.9069569266189,27.8375538671674,28.9069569266189,1572095.74551075,0.0,1.0
2000-08-28,50.5,51.25,50.44,50.81,1693500,27.8375538671674,28.2509828849966,27.804479545741,28.0084378612034,3072171.87286227,0.0,1.0
2000-08-29,50.19,51.56,49.75,51.5,1033200,27.6666698731313,28.4218668790327,27.4241248493381,28.3887925576063,1874324.16831491,0.0,1.0
2000-08-30,51.06,51.56,50.06,50.19,1100200,28.1462475338132,28.4218668790327,27.5950088433742,27.6666698731313,1995868.61205968,0.0,1.0
2000-08-31,52.46,53.88,51.25,51.25,1815300,28.9179817004277,29.700740640851,28.2509828849966,28.2509828849966,3293128.78701322,0.0,1.0
2000-09-01,51.69,52.94,51.5,52.94,869600,28.4935279087897,29.1825762718384,28.3887925576063,29.1825762718384,1577538.03403663,0.0,1.0
2000-09-05,51.94,52.69,51.56,51.75,940400,28.6313375813995,29.0447665992287,28.4218668790327,28.5266022302161,1705976.04324752,0.0,1.0
2000-09-06,53.75,53.94,52.31,52.5,1892300,29.629079611094,29.7338149622774,28.8352958968619,28.9400312480453,3432814.19251094,0.0,1.0
2000-09-07,53.06,53.75,52.69,53.75,1308300,29.2487249146911,29.629079611094,29.0447665992287,29.629079611094,2373382.0261386,0.0,1.0
2000-09-08,53.63,53.81,52.44,52.88,1942400,29.5629309682413,29.6621539325203,28.9069569266189,29.1495019504121,3523700.41089323,0.0,1.0
2000-09-11,54.94,55.0,53.69,53.69,1306500,30.2850536527163,30.3181279741427,29.5960052896676,29.5960052896676,2370116.65302307,0.0,1.0
2000-09-12,54.56,54.94,53.94,54.94,1592800,30.0755829503495,30.2850536527163,29.7338149622774,30.2850536527163,2889492.38801006,0.0,1.0
2000-09-13,52.44,54.06,52.38,53.88,2785900,28.9069569266189,29.7999636051301,28.8738826051926,29.700740640851,5053890.53475466,0.0,1.0
2000-09-14,52.25,52.56,52.0,52.38,1617000,28.8022215754355,28.9731055694716,28.6644119028258,28.8738826051926,2933393.5154522,0.0,1.0
2000-09-15,52.0,52.44,51.63,52.25,1679900,28.6644119028258,28.9069569266189,28.4604535873634,28.8022215754355,3047500.16487826,0.0,1.0
2000-09-18,50.44,52.0,50.0,51.94,1361700,27.804479545741,28.6644119028258,27.5619345219479,28.6313375813995,2470254.76189936,0.0,1.0
2000-09-19,51.81,52.06,50.31,50.44,1568400,28.5596765516424,28.6974862242521,27.732818515984,27.804479545741,2845228.44133286,0.0,1.0
2000-09-20,51.44,51.88,49.81,51.69,1135500,28.35571823618,28.5982632599731,27.4571991707645,28.4935279087897,2059906.2070476,0.0,1.0
2000-09-21,50.75,51.25,49.63,51.19,978300,27.9753635397771,28.2509828849966,27.3579762064855,28.2179085635702,1774730.28829121,0.0,1.0
2000-09-22,51.5,51.75,50.19,50.25,1304100,28.3887925576063,28.5266022302161,27.6666698731313,27.6997441945576,2365762.82220236,0.0,1.0
2000-09-25,51.19,51.69,50.75,51.44,1685100,28.2179085635702,28.4935279087897,27.9753635397771,28.35571823618,3056933.4649898,0.0,1.0
2000-09-26,51.44,51.81,50.75,51.31,988400,28.35571823618,28.5596765516424,27.9753635397771,28.2840572064229,1793052.65966169,0.0,1.0
2000-09-27,54.44,55.0,51.0,51.75,2745600,30.0094343074969,30.3181279741427,28.1131732123868,28.5266022302161,4980782.45889025,0.0,1.0
2000-09-28,57.31,58.13,54.31,55.0,3724900,31.5914893490567,32.0435050752166,29.9377732777398,30.3181279741427,6757326.84335676,0.0,1.0
2000-09-29,56.5,57.19,55.88,56.75,2362800,31.1449860098011,31.525340706204,30.803218021729,31.2827956824108,4286346.44298729,0.0,1.0
2000-10-02,56.56,57.25,55.44,55.88,2086000,31.1780603312274,31.5584150276303,30.5606729979358,30.803218021729,3784204.62166561,0.0,1.0
2000-10-03,56.94,58.13,56.81,57.63,2314200,31.3875310335942,32.0435050752166,31.3158700038372,31.7678857299971,4198181.36886796,0.0,1.0
2000-10-04,54.88,56.63,54.5,56.5,3492600,30.25197933129,31.2166470395582,30.0425086289232,31.1449860098011,6335912.30183571,0.0,1.0
2000-10-05,55.88,56.38,55.44,55.63,2697900,30.803218021729,31.0788373669484,30.5606729979358,30.6654083491192,4894250.07132868,0.0,1.0
2000-10-06,54.0,55.94,53.38,55.5,2151800,29.7668892837037,30.8362923431553,29.4251212956316,30.5937473193622,3903572.15000003,0.0,1.0
2000-10-09,53.69,54.5,53.06,54.0,1549600,29.5960052896676,30.0425086289232,29.2487249146911,29.7668892837037,2811123.43323731,0.0,1.0
2000-10-10,52.81,54.44,52.25,54.44,2201000,29.1109152420814,30.0094343074969,28.8022215754355,30.0094343074969,3992825.68182454,0.0,1.0
2000-10-11,50.56,52.13,49.5,51.63,2826400,27.8706281885937,28.7360729325829,27.2863151767284,28.4604535873634,5127361.42985411,0.0,1.0
2000-10-12,48.56,50.81,47.56,50.56,3462700,26.7681508077158,28.0084378612034,26.2169121172768,27.8706281885937,6281670.82619439,0.0,1.0
2000-10-13,51.13,52.25,48.5,48.5,3252700,28.1848342421439,28.8022215754355,26.7350764862894,26.7350764862894,5900710.62938242,0.0,1.0
2000-10-16,53.31,54.06,51.75,52.25,3230200,29.3865345873008,29.7999636051301,28.5266022302161,28.8022215754355,5859893.46543828,0.0,1.0
2000-10-17,51.56,54.31,51.06,53.06,1958000,28.4218668790327,29.9377732777398,28.1462475338132,29.2487249146911,3552000.31122783,0.0,1.0
2000-10-18,51.75,52.5,49.0,50.19,2624400,28.6258251944951,29.0406922262993,27.1046460778794,27.7629017683422,4744411.70087622,0.18,1.0
2000-10-19,52.63,53.94,52.0,52.0,1523000,29.1126025118121,29.8372369273636,28.7641142050965,28.7641142050965,2753291.80781683,0.0,1.0
2000-10-20,52.25,53.25,51.88,52.63,1258000,28.9024032156979,29.4555592581036,28.6977354800078,29.1126025118121,2274222.648873,0.0,1.0
2000-10-23,52.31,52.69,51.81,52.38,876200,28.9355925782423,29.1457918743564,28.6590145570394,28.9743135012107,1584001.49836448,0.0,1.0
2000-10-24,54.0,54.19,52.19,52.31,1291500,29.8704262899079,29.975525937965,28.8692138531536,28.9355925782423,2334784.22179609,0.0,1.0
2000-10-25,54.0,55.19,53.56,54.0,1502500,29.8704262899079,30.5286819803707,29.6270376312494,29.8704262899079,2716231.7408042,0.0,1.0
2000-10-26,52.19,54.19,51.0,54.0,2155800,28.8692138531536,29.975525937965,28.2109581626908,29.8704262899079,3897272.80321177,0.0,1.0
2000-10-27,53.63,54.19,52.19,52.25,1083400,29.6657585542178,29.975525937965,28.8692138531536,28.9024032156979,1958579.34641415,0.0,1.0
2000-10-30,57.0,57.13,54.13,54.13,3325300,31.529894417125,31.6018047026377,29.9423365754206,29.9423365754206,6011504.431079,0.0,1.0
2000-10-31,57.56,57.75,55.56,57.0,2366800,31.8396618008722,31.9447614489293,30.7333497160608,31.529894417125,4278720.32221988,0.0,1.0
2000-11-01,55.81,57.63,55.25,57.0,2829700,30.8716387266622,31.8783827238406,30.561871342915,31.529894417125,5115554.71344668,0.0,1.0
2000-11-02,56.5,57.38,56.44,56.88,1984400,31.2533163959222,31.7400937132392,31.2201270333778,31.4635156920363,3587414.48682319,0.0,1.0
2000-11-03,57.88,58.81,56.81,57.5,2061700,32.016671734442,32.5311068538793,31.4247947690679,31.8064724383279,3727158.05658304,0.0,1.0
2000-11-06,58.5,59.06,57.94,57.94,1590300,32.3596284807336,32.6693958644807,32.0498610969864,32.0498610969864,2874957.29610709,0.0,1.0
2000-11-07,59.25,59.38,58.06,58.5,1385000,32.7744955125378,32.8464057980506,32.1162398220751,32.3596284807336,2503814.28353665,0.0,1.0
2000-11-08,58.13,59.25,57.0,59.25,2177800,32.1549607450434,32.7744955125378,31.529894417125,32.7744955125378,3937044.58244485,0.0,1.0
2000-11-09,58.06,58.63,56.88,57.75,1952600,32.1162398220751,32.4315387662463,31.4635156920363,31.9447614489293,3529926.18774993,0.0,1.0
2000-11-10,57.38,58.56,57.0,58.06,1838900,31.7400937132392,32.3928178432779,31.529894417125,32.1162398220751,3324378.40144082,0.0,1.0
2000-11-13,56.06,57.81,55.31,57.0,1025300,31.0099277372636,31.9779508114736,30.5950607054594,31.529894417125,1853545.69307591,0.0,1.0
2000-11-14,56.5,57.75,55.63,56.75,1831200,31.2533163959222,31.9447614489293,30.7720706390292,31.3916054065236,3310458.27870924,0.0,1.0
2000-11-15,54.81,55.06,53.25,55.0,4611800,30.3184826842565,30.4567716948579,29.4555592581036,30.4235823323136,8337249.6121403,0.0,1.0
2000-11-16,54.5,54.63,53.88,54.13,2685900,30.1470043111107,30.2189145966235,29.8040475648192,29.9423365754206,4855591.90191415,0.0,1.0
2000-11-17,53.81,54.94,53.0,54.0,2408200,29.7653266418508,30.3903929697693,29.3172702475022,29.8704262899079,4353563.57950394,0.0,1.0
2000-11-20,51.94,53.75,51.25,53.25,2259000,28.7309248425522,29.7321372793065,28.3492471732922,29.4555592581036,4083838.60397782,0.0,1.0
2000-11-21,52.69,53.0,51.19,51.69,2385800,29.1457918743564,29.3172702475022,28.3160578107479,28.5926358319507,4313068.67701209,0.0,1.0
2000-11-22,51.88,52.44,50.75,52.25,1632000,28.6977354800078,29.007502863755,28.0726691520894,28.9024032156979,2950342.89583524,0.0,1.0
2000-11-24,52.5,52.75,51.69,51.69,614300,29.0406922262993,29.1789812369008,28.5926358319507,28.5926358319507,1110536.54467622,0.0,1.0
2000-11-27,52.81,53.25,52.31,52.5,1607900,29.2121705994451,29.4555592581036,28.9355925782423,29.0406922262993,2906774.71949356,0.0,1.0
2000-11-28,54.44,55.13,52.81,52.88,2031100,30.1138149485664,30.4954926178263,29.2121705994451,29.2508915224135,3671839.12728613,0.0,1.0
2000-11-29,56.0,56.44,54.81,55.44,1487100,30.9767383747193,31.2201270333778,30.3184826842565,30.6669709909721,2688391.49534105,0.0,1.0
2000-11-30,55.19,57.38,54.06,55.81,2597500,30.5286819803707,31.7400937132392,29.9036156524522,30.8716387266622,4695781.66172306,0.0,1.0
2000-12-01,53.5,56.13,53.19,56.0,2721700,29.593848268705,31.048648660232,29.4223698955593,30.9767383747193,4920311.43357524,0.0,1.0
2000-12-04,53.56,54.0,52.19,53.0,1518100,29.6270376312494,29.8704262899079,28.8692138531536,29.3172702475022,2744433.54789674,0.0,1.0
2000-12-05,55.31,55.38,53.5,54.25,2176900,30.5950607054594,30.6337816284278,29.593848268705,30.0087153005093,3935417.55511258,0.0,1.0
2000-12-06,54.06,57.44,53.81,55.56,4417000,29.9036156524522,31.7732830757835,29.7653266418508,30.7333497160608,7985088.58511292,0.0,1.0
2000-12-07,53.38,55.0,53.13,53.13,2444000,29.5274695436164,30.4235823323136,29.3891805330149,29.3891805330149,4418283.11116503,0.0,1.0
2000-12-08,53.81,54.5,53.63,53.94,2118700,29.7653266418508,30.1470043111107,29.6657585542178,29.8372369273636,3830203.12095964,0.0,1.0
2000-12-11,54.94,55.38,53.88,54.31,2440200,30.3903929697693,30.6337816284278,29.8040475648192,30.0419046630537,4411413.44020658,0.0,1.0
2000-12-12,54.31,54.63,53.81,54.5,1932700,30.0419046630537,30.2189145966235,29.7653266418508,30.1470043111107,3493950.80562547,0.0,1.0
2000-12-13,53.31,55.0,53.06,54.5,2298200,29.488748620648,30.4235823323136,29.3504596100465,30.1470043111107,4154704.68333857,0.0,1.0
2000-12-14,53.81,54.25,51.56,52.38,2861600,29.7653266418508,30.0087153005093,28.520725546438,28.9743135012107,5173223.79333464,0.0,1.0
2000-12-15,53.19,54.06,52.5,52.5,3012600,29.4223698955593,29.9036156524522,29.0406922262993,29.0406922262993,5446202.82352527,0.0,1.0
2000-12-18,53.44,54.5,53.44,53.69,3744700,29.5606589061607,30.1470043111107,29.5606589061607,29.6989479167621,6769699.16791313,0.0,1.0
2000-12-19,52.31,54.94,52.06,53.69,2365800,28.9355925782423,30.3903929697693,28.7973035676408,29.6989479167621,4276912.51407292,0.0,1.0
2000-12-20,52.94,54.19,51.56,52.44,2351500,29.2840808849579,29.975525937965,28.520725546438,29.007502863755,4251060.85757142,0.0,1.0
2000-12-21,55.0,55.75,53.0,53.0,3202500,30.4235823323136,30.8384493641179,29.3172702475022,29.3172702475022,5789505.59063257,0.0,1.0
2000-12-22,55.5,57.0,54.94,57.0,2396500,30.7001603535165,31.529894417125,30.3903929697693,31.529894417125,4332412.22418453,0.0,1.0
2000-12-26,55.56,55.87,54.94,55.0,1312400,30.7333497160608,30.9048280892066,30.3903929697693,30.4235823323136,2372567.41206751,0.0,1.0
2000-12-27,56.63,57.38,56.38,56.75,3195200,31.3252266814349,31.7400937132392,31.1869376708335,31.3916054065236,5776308.59115978,0.0,1.0
2000-12-28,56.56,57.5,56.56,57.38,1203000,31.2865057584665,31.8064724383279,31.2865057584665,31.7400937132392,2174793.20079032,0.0,1.0
2000-12-29,55.19,57.31,55.19,56.31,1406700,30.5286819803707,31.7013727902708,30.5286819803707,31.1482167478651,2543043.72032563,0.0,1.0
2001-01-02,55.0,55.94,54.44,55.75,2158400,30.4235823323136,30.943549012175,30.1138149485664,30.8384493641179,3901973.10439386,0.0,1.0
2001-01-03,56.0,56.19,53.19,55.5,4344500,30.9767383747193,31.0818380227764,29.4223698955593,30.7001603535165,7854022.49445846,0.0,1.0
2001-01-04,56.25,58.13,55.81,56.13,3525000,31.1150273853207,32.1549607450434,30.8716387266622,31.048648660232,6372523.71802649,0.0,1.0
2001-01-05,54.56,56.0,54.13,55.75,2667600,30.1801936736551,30.9767383747193,29.9423365754206,30.8384493641179,4822509.01282481,0.0,1.0
2001-01-08,54.31,54.56,53.69,54.13,1293800,30.0419046630537,30.1801936736551,29.6989479167621,29.9423365754206,2338942.18053409,0.0,1.0
2001-01-09,53.13,55.06,52.56,54.44,1874100,29.3891805330149,30.4567716948579,29.0738815888437,30.1138149485664,3388013.24821375,0.0,1.0
2001-01-10,53.38,54.31,52.56,53.0,2090900,29.5274695436164,30.0419046630537,29.0738815888437,29.3172702475022,3779946.0544742,0.0,1.0
2001-01-11,53.5,55.0,53.38,53.75,2328200,29.593848268705,30.4235823323136,29.5274695436164,29.7321372793065,4208938.92774732,0.0,1.0
2001-01-12,50.38,53.0,50.0,52.75,3249500,27.8680014163993,29.3172702475022,27.6578021202851,29.1789812369008,5874472.57353959,0.0,1.0
2001-01-16,51.88,52.38,50.44,50.5,3238400,28.6977354800078,28.9743135012107,27.9011907789436,27.9343801414879,5854405.90310836,0.0,1.0
2001-01-17,50.69,52.31,50.19,51.88,3310300,28.1390478771781,29.0383427590291,27.8614877284586,28.7996410311303,5963211.96553675,0.18,1.0
2001-01-18,49.5,51.19,49.0,51.19,4087000,27.4784547232258,28.4166080258975,27.2008945745063,28.4166080258975,7362368.15489494,0.0,1.0
2001-01-19,47.38,49.81,46.81,49.75,5110000,26.3015996926553,27.6505420154318,25.9851811231151,27.6172347975855,9205211.95779622,0.0,1.0
2001-01-22,50.44,50.44,47.63,47.63,5482000,28.0002678028183,28.0002678028183,26.440379767015,26.440379767015,9875336.97703307,0.0,1.0
2001-01-23,51.94,52.5,50.63,50.75,2398600,28.8329482489767,29.1438156155425,28.1057406593317,28.1723550950244,4320865.24500392,0.0,1.0
2001-01-24,52.06,52.94,51.75,52.94,2053700,28.8995626846694,29.3880685464156,28.7274753924633,29.3880685464156,3699558.47313622,0.0,1.0
2001-01-25,52.44,53.0,50.69,52.13,2009400,29.1105083976961,29.4213757642619,28.1390478771781,28.9384211054901,3619755.9506841,0.0,1.0
2001-01-26,53.44,53.88,51.94,52.75,1777400,29.665628695135,29.9098816260082,28.8329482489767,29.2825956899022,3201828.5193321,0.0,1.0
2001-01-29,54.04,54.75,52.0,53.0,2270600,29.9987008735984,30.39283628478,28.866255466823,29.4213757642619,4090284.5932235,0.0,1.0
2001-01-30,55.25,55.5,53.1,53.6,2108600,30.6703964334995,30.8091765078592,29.4768877940058,29.7544479427253,3798455.95581391,0.0,1.0
2001-01-31,54.73,55.0,53.72,54.7,2107600,30.3817338788312,30.5316163591397,29.8210623784179,30.3650802699081,3796654.54447189,0.0,1.0
2001-02-01,54.18,54.5,53.6,54.2,1577100,30.0764177152398,30.2540562104203,29.7544479427253,30.0875201211886,2841005.82752259,0.0,1.0
2001-02-02,53.7,54.74,53.26,53.93,1729500,29.8099599724692,30.3872850818056,29.565707041596,29.9376376408801,3115540.91604864,0.0,1.0
2001-02-05,54.96,54.96,53.2,54.0,1670600,30.5094115472422,30.5094115472422,29.5323998237497,29.9764960617008,3009437.78800281,0.0,1.0
2001-02-06,53.75,54.3,53.04,54.1,1765300,29.8377159873411,30.1430321509325,29.4435805761595,30.0320080914447,3180031.44209348,0.0,1.0
2001-02-07,53.92,54.36,53.4,53.5,1140400,29.9320864379057,30.1763393687788,29.6434238832375,29.6989359129814,2054329.49445613,0.0,1.0
2001-02-08,53.21,54.34,52.7,53.55,1588300,29.5379510267241,30.1652369628301,29.2548396750303,29.7266919278533,2861181.63455337,0.0,1.0
2001-02-09,53.95,53.95,53.01,53.4,1228100,29.9487400468289,29.9487400468289,29.4269269672363,29.6434238832375,2212313.26915255,0.0,1.0
2001-02-12,54.3,54.76,53.67,53.7,1805500,30.1430321509325,30.3983874877544,29.793306363546,29.8099599724692,3252448.17804327,0.0,1.0
2001-02-13,54.02,54.6,53.71,53.9,2459200,29.9875984676496,30.3095682401642,29.8155111754435,29.9209840319569,4430030.77233121,0.0,1.0
2001-02-14,53.8,54.63,53.61,54.55,1509000,29.865472002213,30.3262218490873,29.7599991456997,30.2818122252922,2718329.71513005,0.0,1.0
2001-02-15,53.7,54.0,52.78,54.0,1280200,29.8099599724692,29.9764960617008,29.2992492988254,29.9764960617008,2306166.80007255,0.0,1.0
2001-02-16,54.0,54.62,53.2,53.7,2288400,29.9764960617008,30.3206706461129,29.5323998237497,29.8099599724692,4122349.71511172,0.0,1.0
2001-02-20,50.66,53.5,50.15,53.5,3578900,28.1223942682549,29.6989359129814,27.839282916561,29.6989359129814,6447071.05200722,0.0,1.0
2001-02-21,50.35,51.08,49.67,50.1,3517300,27.9503069760488,28.3555447931792,27.5728251737904,27.8115269016891,6336104.11333791,0.0,1.0
2001-02-22,50.25,50.7,47.8,50.55,3094500,27.8947949463049,28.1445990801524,26.5347502175796,28.0613310355366,5574467.39792573,0.0,1.0
2001-02-23,50.71,50.99,49.25,49.95,1973800,28.1501502831268,28.3055839664097,27.339674648866,27.7282588570733,3555625.70690767,0.0,1.0
2001-02-26,51.1,51.45,49.77,51.25,2973100,28.366647199128,28.5609393032316,27.6283372035343,28.4499152437438,5355776.06100273,0.0,1.0
2001-02-27,51.95,52.58,50.85,51.7,1920500,28.8384994519511,29.1882252393376,28.2278671247683,28.6997193775913,3459610.48237723,0.0,1.0
2001-02-28,51.78,52.2,50.85,52.0,2661100,28.7441290013865,28.9772795263108,28.2278671247683,28.866255466823,4793735.72228797,0.0,1.0
2001-03-01,51.45,51.84,50.7,51.8,3270100,28.5609393032316,28.7774362192328,28.1445990801524,28.7552314073352,5890795.22958698,0.0,1.0
2001-03-02,51.35,52.47,51.0,51.5,2402100,28.5054272734877,29.1271620066193,28.3111351693841,28.5886953181036,4327170.18470105,0.0,1.0
2001-03-05,50.85,51.29,49.76,51.1,1780400,28.2278671247683,28.4721200556414,27.6227860005599,28.366647199128,3207232.7533582,0.0,1.0
2001-03-06,50.74,51.68,50.01,51.05,1635400,28.16680389205,28.6886169716426,27.7615660749196,28.3388911842561,2946028.1087632,0.0,1.0
2001-03-07,51.47,51.65,50.15,50.15,2292600,28.5720417091804,28.6719633627194,27.839282916561,27.839282916561,4129915.64274826,0.0,1.0
2001-03-08,50.65,51.42,49.47,50.5,2848700,28.1168430652805,28.5442856943085,27.4618011143026,28.0335750206647,5131680.49005364,0.0,1.0
2001-03-09,49.2,50.41,48.5,50.4,2782200,27.3119186339941,27.9836141938952,26.9233344257869,27.9780629909208,5011886.63580835,0.0,1.0
2001-03-12,47.0,48.8,45.89,48.75,3203800,26.0906539796285,27.0898705150185,25.4744704494713,27.0621145001466,5771361.65761009,0.0,1.0
2001-03-13,47.4,47.6,45.15,46.25,4396900,26.3127020986041,26.4237261580918,25.0636814293665,25.6743137565493,7920625.52979142,0.0,1.0
2001-03-14,44.6,45.6,43.2,45.5,5520200,24.7583652657751,25.313485563214,23.9811968493607,25.2579735334701,9944150.89029879,0.0,1.0
2001-03-15,47.2,47.2,45.2,46.0,3525500,26.2016780391163,26.2016780391163,25.0914374442385,25.5355336821896,6350875.68634258,0.0,1.0
2001-03-16,45.3,47.28,44.8,46.2,4630400,25.1469494739824,26.2460876629114,24.8693893252629,25.6465577416774,8341255.07815648,0.0,1.0
2001-03-19,45.45,45.7,43.85,45.05,3847100,25.2302175185982,25.3689975929579,24.3420250426959,25.0081693996226,6930209.57394087,0.0,1.0
2001-03-20,44.22,46.05,44.05,45.6,2724300,24.5474195527483,25.5632896970615,24.4530491021837,25.313485563214,4907584.91910456,0.0,1.0
2001-03-21,42.75,44.93,42.0,44.75,3330200,23.7313927155132,24.94155496393,23.315052492434,24.841633310391,5999060.05124324,0.0,1.0
2001-03-22,42.99,43.02,40.15,42.0,5278300,23.8646215868985,23.8812751958217,22.288079942172,23.315052492434,9508389.48666063,0.0,1.0
2001-03-23,45.21,45.89,43.6,44.0,5301400,25.0969886472129,25.4744704494713,24.2032449683362,24.4252930873118,9550002.08866161,0.0,1.0
2001-03-26,46.18,46.96,45.74,46.35,4355900,25.6354553357286,26.0684491677309,25.3912024048555,25.7298257862932,7846767.66476802,0.0,1.0
2001-03-27,48.3,48.3,46.0,46.8,3860200,26.8123103662991,26.8123103662991,25.5355336821896,25.9796299201407,6953808.06252152,0.0,1.0
2001-03-28,49.2,49.55,47.05,47.1,4279700,27.3119186339941,27.5062107380977,26.1184099945004,26.1461660093724,7709500.12050499,0.0,1.0
2001-03-29,48.5,48.79,47.8,48.6,3475500,26.9233344257869,27.0843193120441,26.5347502175796,26.9788464555307,6260805.11924085,0.0,1.0
2001-03-30,49.24,49.31,48.65,49.25,2724700,27.3341234458916,27.3729818667124,27.0066024704027,27.339674648866,4908305.48364137,0.0,1.0
2001-04-02,49.34,50.45,48.55,49.24,2901200,27.3896354756355,28.0058190057927,26.9510904406588,27.3341234458916,5226254.58551046,0.0,1.0
2001-04-03,48.6,49.49,48.0,48.7,2802600,26.9788464555307,27.4729035202514,26.6457742770674,27.0343584852746,5048635.42718586,0.0,1.0
2001-04-04,47.75,48.75,46.62,48.5,3265400,26.5069942027077,27.0621145001466,25.8797082666017,26.9233344257869,5882328.59627941,0.0,1.0
2001-04-05,49.3,49.3,48.3,49.0,1918100,27.367430663738,27.367430663738,26.8123103662991,27.2008945745063,3455287.09515635,0.0,1.0
2001-04-06,48.34,49.99,47.46,48.5,3350500,26.8345151781966,27.7504636689708,26.3460093164504,26.9233344257869,6035628.70148656,0.0,1.0
2001-04-09,48.49,49.11,47.8,48.0,1742900,26.9177832228125,27.2619578072246,26.5347502175796,26.6457742770674,3139679.8280319,0.0,1.0
2001-04-10,49.44,51.24,48.75,49.2,2748000,27.4451475053794,28.4443640407695,27.0621145001466,27.3119186339941,4950278.36791077,0.0,1.0
2001-04-11,49.32,50.29,49.0,49.3,2713500,27.3785330696868,27.9169997582025,27.2008945745063,27.367430663738,4888129.67661057,0.0,1.0
2001-04-12,49.5,50.37,49.35,49.5,1533300,27.4784547232258,27.9614093819976,27.3951866786099,27.4784547232258,2762104.01074148,0.0,1.0
2001-04-16,49.65,50.22,48.25,49.5,1478400,27.5617227678416,27.8781413373818,26.7845543514271,27.4784547232258,2663206.52806378,0.0,1.0
2001-04-17,50.25,50.38,48.85,49.0,2641000,27.8947949463049,27.966960584972,27.1176265298905,27.2008945745063,4757527.35431309,0.0,1.0
2001-04-18,51.35,52.85,49.75,50.07,4837200,28.6053489270267,29.4409482140869,27.7140430208292,27.8923042020687,8683348.72032684,0.18,1.0
2001-04-19,52.2,53.15,51.09,52.0,2734800,29.0788551896942,29.6080680714989,28.4605117172696,28.9674419514195,4909290.92870871,0.0,1.0
2001-04-20,52.03,52.9,51.11,52.9,2361400,28.9841539371607,29.4688015236556,28.4716530410971,29.4688015236556,4238993.56408248,0.0,1.0
2001-04-23,51.67,52.25,51.27,51.9,2099700,28.7836101082662,29.1067084992628,28.5607836317169,28.9117353322821,3769210.97082409,0.0,1.0
2001-04-24,50.05,52.1,49.58,51.67,3590400,27.8811628782412,29.0231485705568,27.6193417682957,28.7836101082662,6445194.58477249,0.0,1.0
2001-04-25,50.15,50.7,49.5,50.4,1662100,27.9368694973786,28.243255902634,27.5747764729858,28.076136045222,2983666.97842868,0.0,1.0
2001-04-26,49.87,50.48,49.65,50.0,2449800,27.780890963794,28.1207013405318,27.6583364016919,27.8533095686726,4397682.06711665,0.0,1.0
2001-04-27,50.0,50.38,49.65,50.0,1511700,27.8533095686726,28.0649947213945,27.6583364016919,27.8533095686726,2713681.10901308,0.0,1.0
2001-04-30,50.2,51.1,49.65,50.6,2207900,27.9647228069473,28.4660823791834,27.6583364016919,28.1875492834966,3963442.8263478,0.0,1.0
2001-05-01,50.73,50.73,49.75,50.16,1515700,28.2599678883752,28.2599678883752,27.7140430208292,27.9424401592923,2720861.58426349,0.0,1.0
2001-05-02,50.13,51.06,50.07,50.48,1505100,27.9257281735511,28.4437997315284,27.8923042020687,28.1207013405318,2701833.3248499,0.0,1.0
2001-05-03,50.89,51.1,49.42,49.91,1806900,28.3490984789949,28.4660823791834,27.530211177676,27.803173611449,3243600.18249371,0.0,1.0
2001-05-04,51.7,51.75,49.86,50.3,1567000,28.8003220940074,28.8281754035761,27.7753203018803,28.0204294260846,2812951.17935007,0.0,1.0
2001-05-07,51.35,51.35,50.61,51.1,1216900,28.6053489270267,28.6053489270267,28.1931199454104,28.4660823791834,2184480.0830575,0.0,1.0
2001-05-08,50.8,51.5,50.19,51.45,1546300,28.2989625217713,28.6889088557328,27.9591521450335,28.6610555461641,2775792.21992917,0.0,1.0
2001-05-09,50.84,51.6,50.64,51.6,1695400,28.3212451694263,28.7446154748701,28.2098319311516,28.7446154748701,3043444.43488838,0.0,1.0
2001-05-10,50.61,51.35,50.4,51.0,1531600,28.1931199454104,28.6053489270267,28.076136045222,28.410375760046,2749403.97338389,0.0,1.0
2001-05-11,50.0,51.35,49.94,51.0,1247500,27.8533095686726,28.6053489270267,27.8198855971902,28.410375760046,2239410.71872317,0.0,1.0
2001-05-14,50.75,51.03,50.01,50.01,1078600,28.2711092122027,28.4270877457872,27.8588802305863,27.8588802305863,1936215.1512744,0.0,1.0
2001-05-15,52.02,52.45,50.9,51.3,2323900,28.9785832752469,29.2181217375375,28.3546691409087,28.5774956174581,4171676.60860985,0.0,1.0
2001-05-16,53.51,53.51,51.5,52.1,2471800,29.8086119003934,29.8086119003934,28.6889088557328,29.0231485705568,4437174.68099393,0.0,1.0
2001-05-17,54.04,54.39,53.02,53.25,1930500,30.1038569818213,30.298830148802,29.5356494666204,29.6637746906363,3465476.86773153,0.0,1.0
2001-05-18,53.2,54.15,52.95,54.05,1335200,29.6359213810676,30.1651342628724,29.4966548332243,30.109427643735,2396842.63858852,0.0,1.0
2001-05-21,53.55,53.75,52.71,53.5,1291400,29.8308945480483,29.942307786323,29.3629589472946,29.8030412384797,2318216.43459648,0.0,1.0
2001-05-22,54.65,55.3,53.3,53.6,1783300,30.4436673585591,30.8057603829519,29.691628000205,29.858747857617,3201235.37851626,0.0,1.0
2001-05-23,54.76,54.98,54.32,54.85,1615100,30.5049446396102,30.6274992017124,30.2598355154059,30.5550805968338,2899296.39423631,0.0,1.0
2001-05-24,54.65,55.09,53.96,54.76,1404800,30.4436673585591,30.6887764827634,30.0592916865114,30.5049446396102,2521782.90794574,0.0,1.0
2001-05-25,53.93,54.85,53.9,54.8,866700,30.0425797007702,30.5550805968338,30.025867715029,30.5272272872651,1555829.47488367,0.0,1.0
2001-05-29,54.22,54.6,53.51,54.0,1220000,30.2041288962685,30.4158140489905,29.8086119003934,30.0815743341664,2190044.95137657,0.0,1.0
2001-05-30,54.1,54.98,53.85,54.12,1335500,30.1372809533037,30.6274992017124,29.9980144054604,30.1484222771312,2397381.1742323,0.0,1.0
2001-05-31,54.61,54.68,53.6,54.2,1393200,30.4213847109042,30.4603793443003,29.858747857617,30.1929875724411,2500959.52971953,0.0,1.0
2001-06-01,55.35,55.35,54.31,54.61,2035100,30.8336136925205,30.8336136925205,30.2542648534921,30.4213847109042,3653246.29552988,0.0,1.0
2001-06-04,55.27,55.31,54.5,55.24,1394100,30.7890483972107,30.8113310448656,30.3601074298531,30.7723364114695,2502575.13665088,0.0,1.0
2001-06-05,54.47,55.12,54.11,55.05,1999100,30.3433954441119,30.7054884685046,30.1428516152175,30.6664938351085,3588622.01827614,0.0,1.0
2001-06-06,53.93,54.05,52.96,54.01,2231400,30.0425797007702,30.109427643735,29.502225495138,30.0871449960801,4005628.118444,0.0,1.0
2001-06-07,53.05,53.6,52.4,53.5,1944000,29.5523614523616,29.858747857617,29.1902684279689,29.8030412384797,3489710.97170168,0.0,1.0
2001-06-08,52.39,52.59,51.6,52.55,1477000,29.1846977660551,29.2961110043298,28.7446154748701,29.2738283566749,2651390.48621573,0.0,1.0
2001-06-11,52.38,52.94,52.17,52.39,926800,29.1791271041414,29.4910841713105,29.062143203953,29.1846977660551,1663716.11552115,0.0,1.0
2001-06-12,52.12,52.39,51.26,52.38,1241800,29.0342898943843,29.1846977660551,28.5552129698031,29.1791271041414,2229178.54149133,0.0,1.0
2001-06-13,51.6,52.88,51.59,51.87,1133000,28.7446154748701,29.4576601998281,28.7390448129564,28.8950233465409,2033869.61468004,0.0,1.0
2001-06-14,51.02,51.66,50.84,51.6,1136000,28.4215170838735,28.7780394463525,28.3212451694263,28.7446154748701,2039254.97111785,0.0,1.0
2001-06-15,50.45,51.25,50.34,50.51,2565400,28.1039893547906,28.5496423078894,28.0427120737395,28.137413326273,4605197.80185365,0.0,1.0
2001-06-18,50.71,51.27,50.16,51.2,1905000,28.2488265645477,28.5607836317169,27.9424401592923,28.5217889983207,3419701.33801013,0.0,1.0
2001-06-19,51.1,51.92,50.88,51.65,1478900,28.4660823791834,28.9228766561096,28.3435278170812,28.7724687844388,2654801.21195967,0.0,1.0
2001-06-20,51.4,52.5,51.01,51.05,1773300,28.6332022365954,29.2459750471062,28.4159464219598,28.4382290696147,3183284.19039022,0.0,1.0
2001-06-21,52.7,53.43,51.0,51.65,2120800,29.3573882853809,29.7640466050835,28.410375760046,28.7724687844388,3807087.97777002,0.0,1.0
2001-06-22,50.95,53.3,50.95,53.3,2907300,28.3825224504774,29.691628000205,28.3825224504774,29.691628000205,5218948.92388286,0.0,1.0
2001-06-25,48.85,51.0,48.5,51.0,3542000,27.2126834485931,28.410375760046,27.0177102816124,28.410375760046,6358310.83424246,0.0,1.0
2001-06-26,49.21,49.49,48.15,48.85,2903800,27.4132272774875,27.5692058110721,26.8227371146317,27.2126834485931,5212666.00803876,0.0,1.0
2001-06-27,49.06,50.54,48.91,49.0,2225100,27.3296673487815,28.1541253120142,27.2461074200755,27.2962433772991,3994318.86992459,0.0,1.0
2001-06-28,49.1,50.3,49.1,49.4,2238400,27.3519499964365,28.0204294260846,27.3519499964365,27.5190698538485,4018193.95013222,0.0,1.0
2001-06-29,48.0,48.8,47.26,48.7,4863800,26.7391771859257,27.1848301390244,26.3269482043093,27.1291235198871,8731098.88074208,0.0,1.0
2001-07-02,48.76,48.99,47.76,48.0,2591900,27.1625474913695,27.2906727153854,26.605481299996,26.7391771859257,4652768.45038764,0.0,1.0
2001-07-03,48.23,49.0,47.77,49.0,1116500,26.8673024099416,27.2962433772991,26.6110519619098,27.2962433772991,2004250.15427208,0.0,1.0
2001-07-05,47.1,48.3,47.1,48.16,2463900,26.2378176136896,26.9062970433377,26.2378176136896,26.8283077765454,4422993.24237436,0.0,1.0
2001-07-06,46.59,47.0,46.0,47.0,3244700,25.9537138560891,26.1821109945522,25.6250448031788,26.1821109945522,5824622.01125537,0.0,1.0
2001-07-09,47.95,47.99,47.07,47.5,2555800,26.711323876357,26.7336065240119,26.2211056279484,26.4606440902389,4587964.66125265,0.0,1.0
2001-07-10,46.8,48.15,46.32,48.15,4550600,26.0706977562775,26.8227371146317,25.8033059844183,26.8227371146317,8168867.6686346,0.0,1.0
2001-07-11,47.61,47.61,45.33,46.5,3768100,26.52192137129,26.52192137129,25.2518104549586,25.9035778988655,6764187.19777217,0.0,1.0
2001-07-12,47.95,48.8,47.72,48.0,2909600,26.711323876357,27.1848301390244,26.5831986523411,26.7391771859257,5223077.69715185,0.0,1.0
2001-07-13,49.4,49.8,47.98,48.0,2251700,27.5190698538485,27.7418963303979,26.7280358620982,26.7391771859257,4042069.03033985,0.0,1.0
2001-07-16,43.0,45.65,42.74,45.25,13263400,23.9538462290584,25.4300716361981,23.8090090193013,25.2072451596487,23809378.8590885,0.0,1.0
2001-07-17,42.5,43.4,42.45,43.15,6990400,23.6753131333717,24.1766727056078,23.647459823803,24.0374061577644,12548598.5476252,0.0,1.0
2001-07-18,43.73,43.74,42.25,42.5,3442700,24.4607764632083,24.4663700548989,23.6329248929922,23.7727646852584,6154721.67150714,0.18,1.0
2001-07-19,43.47,43.75,43.14,43.73,3740600,24.3153430792514,24.4719636465896,24.13075455346,24.4607764632083,6687295.4031544,0.0,1.0
2001-07-20,42.5,43.4,42.25,43.25,3553300,23.7727646852584,24.2761879374168,23.6329248929922,24.1922840620571,6352447.93777163,0.0,1.0
2001-07-23,42.15,42.94,41.55,42.8,2874800,23.5769889760857,24.018882719647,23.2413734746468,23.9405724359779,5139452.71480198,0.0,1.0
2001-07-24,42.58,42.72,41.92,42.5,3055400,23.8175134187836,23.8958237024527,23.4483363672008,23.7727646852584,5462322.18756295,0.0,1.0
2001-07-25,43.05,43.05,42.2,42.6,2738700,24.0804122282441,24.0804122282441,23.604956934539,23.8287006021649,4896138.56617093,0.0,1.0
2001-07-26,43.82,43.88,43.2,43.6,2715500,24.5111187884241,24.544680338568,24.1643161036039,24.3880597712298,4854662.5320178,0.0,1.0
2001-07-27,45.2,45.35,43.5,43.8,2593500,25.2830344417337,25.3669383170934,24.3321238543233,24.4999316050428,4636555.80069532,0.0,1.0
2001-07-30,44.82,45.01,44.39,44.9,1466800,25.070477957489,25.1767561996113,24.8299535147911,25.1152266910142,2622286.50412952,0.0,1.0
2001-07-31,44.86,45.5,44.85,44.95,1560400,25.0928523242516,25.4508421924531,25.0872587325609,25.1431946494674,2789620.84881627,0.0,1.0
2001-08-01,44.4,45.24,44.25,45.0,1867600,24.8355471064817,25.3054088084963,24.751643231122,25.1711626079207,3338820.74932663,0.0,1.0
2001-08-02,45.23,45.48,45.0,45.15,2255800,25.2998152168056,25.4396550090718,25.1711626079207,25.2550664832804,4032829.21735436,0.0,1.0
2001-08-03,45.13,45.4,44.99,45.22,980100,25.2438792998991,25.3949062755466,25.16556901623,25.294221625115,1752183.66696028,0.0,1.0
2001-08-06,45.02,45.87,44.98,45.13,1079300,25.182349791302,25.6578050850071,25.1599754245394,25.2438792998991,1929529.46816675,0.0,1.0
2001-08-07,45.15,45.3,44.64,44.64,1677300,25.2550664832804,25.3389703586402,24.9697933070573,24.9697933070573,2998610.00366542,0.0,1.0
2001-08-08,45.3,46.2,44.96,45.25,2578800,25.3389703586402,25.8423936107986,25.1487882411581,25.3110024001869,4610275.72733106,0.0,1.0
2001-08-09,45.3,45.58,45.12,45.27,1924400,25.3389703586402,25.4955909259783,25.2382857082085,25.3221895835682,3440365.52259806,0.0,1.0
2001-08-10,45.45,45.71,44.65,45.3,1030500,25.4228742339999,25.5683076179568,24.975386898748,25.3389703586402,1842286.77563776,0.0,1.0
2001-08-13,45.0,45.45,44.85,45.45,2200900,25.1711626079207,25.4228742339999,25.0872587325609,25.4228742339999,3934681.18825924,0.0,1.0
2001-08-14,44.93,45.08,44.76,45.0,2920900,25.1320074660861,25.2159113414459,25.0369164073451,25.1711626079207,5221868.4550804,0.0,1.0
2001-08-15,44.47,45.1,44.3,44.9,1458100,24.8747022483163,25.2270985248272,24.7796111895752,25.1152266910142,2606732.9913221,0.0,1.0
2001-08-16,44.52,44.61,43.5,43.95,3597100,24.9026702067695,24.9530125319854,24.3321238543233,24.5838354804025,6430751.82983659,0.0,1.0
2001-08-17,44.0,44.5,43.85,44.5,1815300,24.6118034388558,24.8914830233882,24.527899563496,24.8914830233882,3245320.89647281,0.0,1.0
2001-08-20,43.8,44.1,43.7,44.0,2081400,24.4999316050428,24.6677393557623,24.4439956881363,24.6118034388558,3721043.85716879,0.0,1.0
2001-08-21,44.0,44.8,43.99,44.2,1643400,24.6118034388558,25.0592907741077,24.6062098471651,24.7236752726688,2938004.93651926,0.0,1.0
2001-08-22,43.89,44.14,43.75,44.05,1913900,24.5502739302586,24.6901137225249,24.4719636465896,24.639771397309,3421594.0416236,0.0,1.0
2001-08-23,42.15,43.95,41.98,43.89,3211000,23.5769889760857,24.5838354804025,23.4818979173447,24.5502739302586,5740497.65800374,0.0,1.0
2001-08-24,42.18,42.19,41.49,42.0,3028600,23.5937697511577,23.5993633428483,23.2078119245029,23.493085100726,5414410.21707571,0.0,1.0
2001-08-27,41.98,42.25,41.3,41.95,1622900,23.4818979173447,23.6329248929922,23.1015336823805,23.4651171422727,2901355.85461671,0.0,1.0
2001-08-28,41.04,42.19,40.9,41.8,2760200,22.9561002984237,23.5993633428483,22.8777900147546,23.381213266913,4934575.40816627,0.0,1.0
2001-08-29,40.15,41.09,39.8,40.95,4195800,22.4582706379559,22.9840682568769,22.2624949287832,22.9057579732078,7501083.79740022,0.0,1.0
2001-08-30,39.62,40.45,39.55,40.0,2780500,22.1618102783515,22.6260783886754,22.122655136517,22.3743667625962,4970866.93805026,0.0,1.0
2001-08-31,39.7,40.16,39.25,39.4,1745300,22.2065590118767,22.4638642296465,21.9548473857975,22.0387512611572,3120177.68997631,0.0,1.0
2001-09-04,39.4,40.15,38.76,39.35,2679600,22.0387512611572,22.4582706379559,21.6807613929557,22.010783302704,4790481.94468603,0.0,1.0
2001-09-05,38.21,39.16,38.0,39.0,3428400,21.37311384997,21.9045050605816,21.2556484244664,21.8150075935313,6129156.70218001,0.0,1.0
2001-09-06,36.92,38.24,36.82,38.22,3160600,20.6515405218763,21.3898946250419,20.5956046049698,21.3787074416606,5650394.54932625,0.0,1.0
2001-09-07,36.0,36.64,35.8,36.25,3773400,20.1369300863365,20.4949199545381,20.0250582525236,20.2767698786028,6745933.9341985,0.0,1.0
2001-09-10,37.02,37.02,35.75,36.0,2674000,20.7074764387827,20.7074764387827,19.9970902940703,20.1369300863365,4780470.48816632,0.0,1.0
2001-09-17,33.58,35.05,31.0,31.25,8230600,18.7832808971995,19.6055388757249,17.340134241012,17.4799740332782,14714338.2198585,0.0,1.0
2001-09-18,32.5,34.0,32.5,34.0,4285300,18.1791729946094,19.0182117482067,18.1791729946094,19.0182117482067,7661088.32570645,0.0,1.0
2001-09-19,31.75,32.7,30.02,32.7,7231800,17.7596536178107,18.2910448284224,16.7919622553284,18.2910448284224,12928723.4391627,0.0,1.0
2001-09-20,30.75,31.53,30.42,31.53,7684800,17.2002944487458,17.6365946006164,17.0157059229544,17.6365946006164,13738578.7612043,0.0,1.0
2001-09-21,30.62,32.5,29.75,32.5,6967100,17.1275777567674,18.1791729946094,16.6409352796809,18.1791729946094,12455503.3425966,0.0,1.0
2001-09-24,33.7,34.5,31.6,31.8,5656100,18.8504039974873,19.2978913327392,17.675749742451,17.7876215762639,10111749.8609265,0.0,1.0
2001-09-25,32.6,33.4,32.15,33.25,3954300,18.2351089115159,18.6825962467678,17.9833972854367,18.5986923714081,7069339.73498728,0.0,1.0
2001-09-26,32.86,33.0,32.0,32.1,3570200,18.3805422954727,18.4588525791418,17.8994934100769,17.9554293269834,6382661.08334008,0.0,1.0
2001-09-27,33.32,33.5,32.55,32.65,2430400,18.6378475132426,18.7385321636743,18.2071409530626,18.2630768699691,4344972.12955848,0.0,1.0
2001-09-28,35.0,36.0,33.5,33.71,4966600,19.5775709172716,20.1369300863365,18.7385321636743,18.8559975891779,8879089.27693598,0.0,1.0
2001-10-01,33.93,35.47,33.35,34.8,3266400,18.9790566063722,19.8404697267321,18.6546282883146,19.4656990834587,5839539.56714525,0.0,1.0
2001-10-02,34.24,34.44,33.41,34.44,2984200,19.1524579487823,19.2643297825953,18.6881898384584,19.2643297825953,5335033.66895508,0.0,1.0
2001-10-03,35.24,35.75,34.1,35.75,2680100,19.7118171178472,19.9970902940703,19.0741476651132,19.9970902940703,4791375.82473243,0.0,1.0
2001-10-04,34.63,36.0,34.5,36.0,3218100,19.3706080247176,20.1369300863365,19.2978913327392,20.1369300863365,5753190.75466268,0.0,1.0
2001-10-05,33.61,35.12,33.18,35.12,2828600,18.8000616722714,19.6446940175594,18.5595372295735,19.6446940175594,5056858.19851429,0.0,1.0
2001-10-08,32.55,33.22,32.27,33.22,2612600,18.2071409530626,18.5819115963361,18.0505203857245,18.5819115963361,4670702.01846795,0.0,1.0
2001-10-09,33.07,33.15,32.34,33.15,3882400,18.4980077209764,18.5427564545016,18.089675527559,18.5427564545016,6940799.78431445,0.0,1.0
2001-10-10,33.97,34.23,32.9,33.05,3182700,19.0014309731348,19.1468643570917,18.4029166622353,18.4868205375951,5689904.0473773,0.0,1.0
2001-10-11,35.54,35.9,34.25,34.4,4011000,19.8796248685667,20.0809941694301,19.158051540473,19.2419554158327,7170705.73224945,0.0,1.0
2001-10-12,35.42,35.53,34.72,35.29,2899200,19.8125017682789,19.874031276876,19.4209503499335,19.7397850763005,5183074.06106647,0.0,1.0
2001-10-15,34.92,35.25,34.04,35.2,2888000,19.5328221837465,19.7174107095379,19.0405861149693,19.6894427510846,5163051.14802702,0.0,1.0
2001-10-16,35.0,35.78,34.7,35.0,3660800,19.5775709172716,20.0138710691423,19.4097631665522,19.5775709172716,6544632.14774841,0.0,1.0
2001-10-17,34.67,36.32,34.67,35.55,3104000,19.4936670419119,20.4214014122365,19.4936670419119,19.988458706085,5520545.71203168,0.18,1.0
2001-10-18,33.9,35.1,33.45,35.1,2549200,19.0607243357604,19.735440241451,18.8077058711264,19.735440241451,4533819.30705901,0.0,1.0
2001-10-19,33.58,34.0,32.82,33.45,2408500,18.8808000942429,19.1169506612346,18.4534800206388,18.8077058711264,4283580.65316634,0.0,1.0
2001-10-22,35.25,35.32,33.65,33.65,2108300,19.8197797296624,19.8591381574943,18.9201585220749,18.9201585220749,3749667.05047564,0.0,1.0
2001-10-23,35.05,36.2,34.87,35.8,3062600,19.7073270787139,20.3539298216675,19.6061196928603,20.1290245197706,5446914.72218694,0.0,1.0
2001-10-24,35.59,35.8,35.04,35.8,2277300,20.0109492362747,20.1290245197706,19.7017044461665,20.1290245197706,4050237.99935881,0.0,1.0
2001-10-25,36.07,36.7,34.8,34.91,2584000,20.280835598551,20.6350614490386,19.5667612650284,19.62861022305,4595712.02316039,0.0,1.0
2001-10-26,35.98,36.55,35.8,36.05,2074100,20.2302319056242,20.5507219608272,20.1290245197706,20.2695903334561,3688841.4501691,0.0,1.0
2001-10-29,34.8,35.99,34.78,35.98,1654800,19.5667612650284,20.2358545381716,19.5555159999335,20.2302319056242,2943105.36220039,0.0,1.0
2001-10-30,34.51,34.99,34.01,34.99,2220500,19.4037049211532,19.6735912834294,19.1225732937821,19.6735912834294,3949217.70411286,0.0,1.0
2001-10-31,34.01,35.07,34.0,35.0,1888900,19.1225732937821,19.7185723438088,19.1169506612346,19.6792139159768,3359458.37482494,0.0,1.0
2001-11-01,34.0,34.5,33.6,34.35,2832300,19.1169506612346,19.3980822886057,18.8920453593378,19.3137428003944,5037320.10959644,0.0,1.0
2001-11-02,33.96,34.25,33.7,33.9,2132000,19.0944601310449,19.2575164749202,18.948271684812,19.0607243357604,3791818.12437228,0.0,1.0
2001-11-05,35.24,35.78,34.34,34.5,1984000,19.814157097115,20.1177792546757,19.308120167847,19.3980822886057,3528596.2283089,0.0,1.0
2001-11-06,36.65,36.73,35.16,35.24,1890700,20.6069482863014,20.6519293466808,19.7691760367356,19.814157097115,3362659.72220951,0.0,1.0
2001-11-07,37.36,38.0,36.5,38.0,2970800,21.0061551971684,21.3660036802034,20.5226087980901,21.3660036802034,5283646.00557465,0.0,1.0
2001-11-08,37.65,38.34,37.36,37.36,2493500,21.1692115410436,21.5571731868158,21.0061551971684,21.0061551971684,4434755.3907703,0.0,1.0
2001-11-09,37.73,38.0,37.29,37.45,1764500,21.214192601423,21.3660036802034,20.9667967693365,21.0567588900952,3138209.70002574,0.0,1.0
2001-11-12,37.28,37.6,36.5,37.15,1174200,20.961174136789,21.1410983783065,20.5226087980901,20.8880799136725,2088345.61052436,0.0,1.0
2001-11-13,38.59,38.7,38.05,38.25,1986300,21.6977390005013,21.759587958523,21.3941168429405,21.506569493889,3532686.83885584,0.0,1.0
2001-11-14,38.18,39.19,37.65,39.1,2743100,21.7088082771974,22.2830852902925,21.407454993098,22.2319120911058,4824380.80721402,0.429687,1.0
2001-11-15,38.26,39.05,38.18,38.25,1692600,21.7542955653634,22.2034825360021,21.7088082771974,21.7486096543426,2976831.67011426,0.0,1.0
2001-11-16,37.86,38.37,37.66,38.27,1699200,21.5268591245336,21.8168405865915,21.4131409041188,21.7599814763841,2988439.30867197,0.0,1.0
2001-11-19,39.97,39.97,37.85,37.85,2823100,22.7265863499104,22.7265863499104,21.5211732135129,21.5211732135129,4965079.4563982,0.0,1.0
2001-11-20,40.0,40.41,39.41,39.97,2868200,22.7436440829727,22.9767664348231,22.4081753327488,22.7265863499104,5044398.31987577,0.0,1.0
2001-11-21,39.68,40.09,39.35,40.09,1206200,22.5616949303089,22.7948172821594,22.3740598666244,22.7948172821594,2121383.88307446,0.0,1.0
2001-11-23,40.42,40.63,39.26,40.63,616700,22.9824523458439,23.1018564772795,22.3228866674377,23.1018564772795,1084610.71189854,0.0,1.0
2001-11-26,40.41,40.74,40.0,40.0,1261800,22.9767664348231,23.1644014985077,22.7436440829727,22.7436440829727,2219169.44425747,0.0,1.0
2001-11-27,40.68,41.06,39.63,41.06,1700800,23.1302860323832,23.3463506511715,22.5332653752052,23.3463506511715,2991253.28165565,0.0,1.0
2001-11-28,38.74,40.36,38.74,40.36,2598500,22.027219294359,22.9483368797194,22.027219294359,22.9483368797194,4570067.99881362,0.0,1.0
2001-11-29,39.34,39.4,38.16,38.95,1893100,22.3683739556036,22.4024894217281,21.6974364551559,22.1466234257946,3329457.65963212,0.0,1.0
2001-11-30,39.24,39.65,38.9,39.65,1140800,22.3115148453962,22.5446371972467,22.1181938706909,22.5446371972467,2006362.73736639,0.0,1.0
2001-12-03,38.2,38.5,37.55,38.5,3232100,21.7201800992389,21.8907574298612,21.3505958828906,21.8907574298612,5684401.30035231,0.0,1.0
2001-12-04,39.68,39.7,38.15,38.2,1724700,22.5616949303089,22.5730667523504,21.6917505441352,21.7201800992389,3033287.00309942,0.0,1.0
2001-12-05,40.77,40.97,39.57,39.75,1853900,23.1814592315699,23.2951774519848,22.4991499090807,22.6014963074541,3260515.32153187,0.0,1.0
2001-12-06,41.66,41.7,40.53,41.7,2081200,23.687505312416,23.710248956499,23.0449973670721,23.710248956499,3660275.35852642,0.0,1.0
2001-12-07,41.63,42.0,41.2,42.0,1676500,23.6704475793538,23.8808262871213,23.4259534054619,23.8808262871213,2948516.06696595,0.0,1.0
2001-12-10,40.75,41.63,40.75,41.63,1681200,23.1700874095284,23.6704475793538,23.1700874095284,23.6704475793538,2956782.11260552,0.0,1.0
2001-12-11,40.74,41.19,40.44,41.1,1784600,23.1644014985077,23.4202674944411,22.9938241678854,23.3690942952544,3138635.11667607,0.0,1.0
2001-12-12,40.63,41.15,40.29,41.15,1688700,23.1018564772795,23.3975238503581,22.9085355025742,23.3975238503581,2969972.61096654,0.0,1.0
2001-12-13,39.94,40.4,39.54,40.4,2840100,22.7095286168482,22.9710805238024,22.4820921760185,22.9710805238024,4994977.91934984,0.0,1.0
2001-12-14,39.25,39.77,39.08,39.75,1825300,22.3172007564169,22.6128681294956,22.2205402690643,22.6014963074541,3210215.55444853,0.0,1.0
2001-12-17,39.25,39.5,38.91,39.21,2193300,22.3172007564169,22.4593485319355,22.1238797817117,22.294457112334,3857429.34069575,0.0,1.0
2001-12-18,39.75,39.8,39.23,39.6,1805600,22.6014963074541,22.6299258625578,22.3058289343755,22.516207642143,3175568.51208692,0.0,1.0
2001-12-19,40.81,41.03,39.63,39.76,2460600,23.2042028756529,23.3292929181092,22.5332653752052,22.6071822184748,4327538.70228238,0.0,1.0
2001-12-20,40.73,41.4,39.65,40.1,2378900,23.1587155874869,23.5396716258767,22.5446371972467,22.8005031931801,4183850.20680305,0.0,1.0
2001-12-21,41.0,41.19,39.9,40.73,2683300,23.312235185047,23.4202674944411,22.6867849727652,23.1587155874869,4719208.56694884,0.0,1.0
2001-12-24,40.76,41.2,40.54,41.0,536700,23.1757733205492,23.4259534054619,23.0506832780928,23.312235185047,943912.062714359,0.0,1.0
2001-12-26,40.6,41.06,40.6,40.7,1098200,23.0847987442173,23.3463506511715,23.0847987442173,23.1416578544247,1931440.70667581,0.0,1.0
2001-12-27,40.81,41.03,40.32,40.35,1002800,23.2042028756529,23.3292929181092,22.9255932356365,22.9426509686987,1763657.56752368,0.0,1.0
2001-12-28,40.94,41.23,40.6,40.81,1392800,23.2781197189225,23.4430111385241,23.0847987442173,23.2042028756529,2449563.48229656,0.0,1.0
2001-12-31,40.8,41.35,40.75,40.9,1106700,23.1985169646321,23.511242070773,23.1700874095284,23.2553760748396,1946389.93815164,0.0,1.0
2002-01-02,40.99,41.0,39.81,40.8,1397900,23.3065492740262,23.312235185047,22.6356117735786,23.1985169646321,2458533.02118205,0.0,1.0
2002-01-03,41.9,42.1,41.15,42.1,2267500,23.8239671769139,23.9376853973287,23.3975238503581,23.9376853973287,3987927.33781407,0.0,1.0
2002-01-04,42.61,42.98,42.27,42.98,1658700,24.2276668593866,24.4380455671541,24.0343458846814,24.4380455671541,2917210.61752248,0.0,1.0
2002-01-07,43.95,44.15,43.0,44.15,3413000,24.9895789361662,25.1032971565811,24.4494173891956,25.1032971565811,6002556.12082004,0.0,1.0
2002-01-08,43.33,44.0,42.9,43.75,2172000,24.6370524528802,25.0180084912699,24.3925582789882,24.8758607157514,3819968.32535045,0.0,1.0
2002-01-09,43.46,44.25,43.1,43.33,1761600,24.7109692961498,25.1601562667885,24.5062764994031,24.6370524528802,3098184.25503562,0.0,1.0
2002-01-10,45.35,45.7,43.65,43.9,4671400,25.7856064790703,25.9846133647963,24.8190016055439,24.9611493810625,8215745.87248716,0.0,1.0
2002-01-11,44.9,46.5,44.8,45.35,2924000,25.5297404831368,26.4394862464557,25.4728813729294,25.7856064790703,5142535.62768175,0.0,1.0
2002-01-14,44.01,44.37,43.75,44.36,3042900,25.0236944022907,25.2283871990374,24.8758607157514,25.2227012880167,5351648.99503172,0.0,1.0
2002-01-15,43.75,44.83,43.6,44.1,3823100,24.8758607157514,25.4899391059916,24.7905720504402,25.0748676014774,6723812.57120042,0.0,1.0
2002-01-16,43.23,43.9,42.8,43.58,2257600,24.6882256520668,25.0708560288164,24.4426569028096,24.8881071921599,3953141.44383761,0.19,1.0
2002-01-17,42.76,43.5,42.75,43.34,2883400,24.4198132982276,24.8424199829958,24.4141023970821,24.7510455646675,5048940.48509981,0.0,1.0
2002-01-18,42.85,42.95,42.4,42.76,2458000,24.4712114085372,24.5283204199924,24.214220856989,24.4198132982276,4304049.28638945,0.0,1.0
2002-01-22,42.77,43.07,42.5,43.0,1731400,24.4255241993731,24.5968512337386,24.2713298684442,24.55687492572,3031745.70156822,0.0,1.0
2002-01-23,42.74,42.93,42.52,42.93,1727700,24.4083914959365,24.5168986177014,24.2827516707352,24.5168986177014,3025266.86415584,0.0,1.0
2002-01-24,43.0,43.4,42.9,43.4,3963800,24.55687492572,24.7853109715406,24.4997659142648,24.7853109715406,6940761.00951606,0.0,1.0
2002-01-25,42.58,42.76,42.25,42.75,3580200,24.3170170776083,24.4198132982276,24.1285573398062,24.4141023970821,6269063.16319426,0.0,1.0
2002-01-28,42.51,42.69,42.0,42.69,2865900,24.2770407695897,24.379836990209,23.9857848111683,24.379836990209,5018297.33517637,0.0,1.0
2002-01-29,40.02,42.9,39.45,42.5,5276700,22.8550263843561,24.4997659142648,22.5295050190617,24.2713298684442,9239697.66862947,0.0,1.0
2002-01-30,40.23,41.0,38.85,40.35,4640000,22.974955308412,23.4146946966167,22.1868509503307,23.0434861221582,8124812.32255778,0.0,1.0
2002-01-31,40.98,41.0,39.79,40.6,2501800,23.4032728943257,23.4146946966167,22.7236756580092,23.1862586507961,4380744.71305497,0.0,1.0
2002-02-01,40.6,41.03,40.36,41.03,2397400,23.1862586507961,23.4318274000533,23.0491970233037,23.4318274000533,4197936.43579742,0.0,1.0
2002-02-04,38.71,40.6,38.65,40.6,3222800,22.1068983342935,23.1862586507961,22.0726329274204,23.1862586507961,5643242.4899007,0.0,1.0
2002-02-05,37.7,39.1,37.5,38.75,4106400,21.5300973185963,22.3296234789686,21.415879295686,22.1297419388756,7190458.90546366,0.0,1.0
2002-02-06,36.94,37.75,36.35,37.6,3807600,21.0960688315371,21.5586518243239,20.7591256639516,21.4729883071412,6667249.00848514,0.0,1.0
2002-02-07,37.42,38.2,36.9,36.9,2495900,21.3701920865219,21.8156423758722,21.073225226955,21.073225226955,4370413.59393793,0.0,1.0
2002-02-08,38.13,38.24,37.43,37.6,1931900,21.7756660678535,21.8384859804542,21.3759029876674,21.4729883071412,3382828.64783393,0.0,1.0
2002-02-11,38.65,38.75,37.51,38.12,1999800,22.0726329274204,22.1297419388756,21.4215901968315,21.769955166708,3501724.06953687,0.0,1.0
2002-02-12,38.59,38.65,38.05,38.4,1845500,22.0383675205473,22.0726329274204,21.7299788586894,21.9298603987825,3231539.03906905,0.0,1.0
2002-02-13,38.99,39.45,38.35,38.5,2590900,22.2668035663679,22.5295050190617,21.9013058930549,21.9869694102376,4536762.12209375,0.0,1.0
2002-02-14,39.1,39.45,38.4,39.25,1015700,22.3296234789686,22.5295050190617,21.9298603987825,22.4152869961514,1778528.42155646,0.0,1.0
2002-02-15,38.7,39.5,38.49,39.5,1946400,22.101187433148,22.5580595247893,21.9812585090921,22.5580595247893,3408218.68634191,0.0,1.0
2002-02-19,36.62,38.26,36.4,38.25,3930200,20.9133199948806,21.8499077827453,20.7876801696792,21.8441968815997,6881926.16166306,0.0,1.0
2002-02-20,37.34,37.42,36.2,37.42,2213900,21.3245048773578,21.3701920865219,20.6734621467689,21.3701920865219,3876621.12088592,0.0,1.0
2002-02-21,37.05,37.8,36.9,37.4,1561900,21.1588887441378,21.5872063300515,21.073225226955,21.3587702842309,2734944.90659547,0.0,1.0
2002-02-22,37.13,37.39,36.43,37.0,2174300,21.2045759533019,21.3530593830853,20.8048128731158,21.1303342384102,3807280.05020203,0.0,1.0
2002-02-25,38.0,38.23,37.19,37.45,2438500,21.7014243529618,21.8327750793087,21.238841360175,21.3873247899584,4269904.06218905,0.0,1.0
2002-02-26,38.09,38.39,37.55,37.85,1694900,21.7528224632715,21.924149497637,21.4444338014136,21.6157608357791,2967832.84601362,0.0,1.0
2002-02-27,38.43,39.3,37.95,38.48,1889700,21.946993102219,22.4438415018789,21.6728698472342,21.9755476079466,3308934.88058997,0.0,1.0
2002-02-28,37.64,39.0,37.59,38.45,2465100,21.4958319117232,22.2725144675135,21.4672774059957,21.9584149045101,4316481.65007268,0.0,1.0
2002-03-01,38.58,38.68,37.65,37.65,1622000,22.0326566194018,22.0897656308569,21.5015428128688,21.5015428128688,2840182.23861826,0.0,1.0
2002-03-04,40.36,40.45,38.9,38.95,2280900,23.0491970233037,23.1005951336133,22.2154054560583,22.2439599617859,3993940.60916423,0.0,1.0
2002-03-05,40.52,41.11,40.16,40.36,2211600,23.1405714416319,23.4775146092174,22.9349790003933,23.0491970233037,3872593.73546742,0.0,1.0
2002-03-06,41.45,41.5,40.3,40.4,2224600,23.6716852481649,23.7002397538925,23.0149316164306,23.0720406278857,3895357.21826769,0.0,1.0
2002-03-07,41.15,42.0,41.01,41.5,2049500,23.5003582137995,23.9857848111683,23.4204055977622,23.7002397538925,3588750.61531943,0.0,1.0
2002-03-08,41.09,41.98,41.09,41.8,2252200,23.4660928069264,23.9743630088773,23.4660928069264,23.871566788258,3943685.84328979,0.0,1.0
2002-03-11,42.2,42.44,41.1,41.1,1737100,24.1000028340787,24.2370644615711,23.4718037080719,23.4718037080719,3041726.61325757,0.0,1.0
2002-03-12,41.85,42.15,41.23,42.15,1676900,23.9001212939856,24.0714483283511,23.5460454229636,24.0714483283511,2936314.17752094,0.0,1.0
2002-03-13,41.99,42.33,41.52,41.85,2599100,23.9800739100228,24.1742445489704,23.7116615561836,23.9001212939856,4551120.62662931,0.0,1.0
2002-03-14,42.0,42.52,41.64,42.52,1668400,23.9857848111683,24.2827516707352,23.7801923699298,24.2827516707352,2921430.36184384,0.0,1.0
2002-03-15,43.41,43.53,42.3,42.5,2586700,24.7910218726861,24.8595526864323,24.1571118455338,24.2713298684442,4529407.76611213,0.0,1.0
2002-03-18,43.38,43.95,42.7,43.95,2209200,24.7738891692496,25.099410534544,24.3855478913545,25.099410534544,3868391.24633506,0.0,1.0
2002-03-19,43.82,44.69,43.75,44.0,2301200,25.0251688196523,25.5220172193122,24.9851925116337,25.1279650402716,4029486.66307543,0.0,1.0
2002-03-20,42.67,43.66,42.6,43.65,1965900,24.3684151879179,24.933794401324,24.3284388798993,24.9280835001785,3442363.91054232,0.0,1.0
2002-03-21,42.34,42.85,41.73,42.85,1976000,24.1799554501159,24.4712114085372,23.8315904802394,24.4712114085372,3460049.38564099,0.0,1.0
2002-03-22,42.4,43.05,41.91,42.34,1553300,24.214220856989,24.5854294314475,23.9343867008587,24.1799554501159,2719885.98720453,0.0,1.0
2002-03-25,41.93,42.75,41.91,42.41,1842100,23.9458085031497,24.4141023970821,23.9343867008587,24.2199317581345,3225585.51279822,0.0,1.0
2002-03-26,42.47,43.04,42.19,42.25,2959600,24.2541971650076,24.579718530302,24.0942919329331,24.1285573398062,5182369.51505216,0.0,1.0
2002-03-27,43.27,43.74,42.47,43.74,1943000,24.7110692566489,24.9794816104882,24.2541971650076,24.9794816104882,3402265.16007108,0.0,1.0
2002-03-28,42.02,43.75,41.9,43.75,2904000,23.9972066134594,24.9851925116337,23.9286757997132,24.9851925116337,5085011.85015254,0.0,1.0
2002-04-01,41.3,41.35,40.6,41.35,2198000,23.5860217309822,23.6145762367098,23.1862586507961,23.6145762367098,3848779.63038406,0.0,1.0
2002-04-02,41.0,41.38,40.87,41.0,1820600,23.4146946966167,23.6317089401463,23.340452981725,23.4146946966167,3187938.21432084,0.0,1.0
2002-04-03,39.5,40.47,39.43,40.1,3269800,22.5580595247893,23.1120169359043,22.5180832167707,22.9007135935202,5725541.23540936,0.0,1.0
2002-04-04,39.2,39.49,38.75,39.49,3241200,22.3867324904238,22.5523486236438,22.1297419388756,22.5523486236438,5675461.57324877,0.0,1.0
2002-04-05,39.03,39.64,38.92,39.1,2636800,22.28964717095,22.6380121408265,22.2268272583493,22.3296234789686,4617134.72675008,0.0,1.0
2002-04-08,39.1,39.29,38.55,38.9,1690200,22.3296234789686,22.4381306007334,22.0155239159652,22.2154054560583,2959602.97146276,0.0,1.0
2002-04-09,38.85,39.12,38.5,38.95,2133500,22.1868509503307,22.3410452812596,21.9869694102376,22.2439599617859,3735837.73495195,0.0,1.0
2002-04-10,38.34,39.17,38.15,38.85,2933500,21.8955949919094,22.3695997869872,21.7870878701446,22.1868509503307,5136667.44573777,0.0,1.0
2002-04-11,36.64,38.15,36.49,38.15,3554600,20.9247417971716,21.7870878701446,20.8390782799889,21.7870878701446,6224236.61244913,0.0,1.0
2002-04-12,37.95,38.15,37.0,37.1,4161300,21.6728698472342,21.7870878701446,21.1303342384102,21.1874432498654,7286590.84436634,0.0,1.0
2002-04-15,37.43,38.32,37.4,38.09,2831700,21.3759029876674,21.8841731896183,21.3587702842309,21.7528224632715,4958411.86504028,0.0,1.0
2002-04-16,38.47,38.59,37.77,37.8,2158400,21.9698367068011,22.0383675205473,21.570073626615,21.5872063300515,3779438.55970016,0.0,1.0
2002-04-17,38.23,38.65,36.75,37.25,3604900,21.9412822010735,22.1823321232407,21.0918681896273,21.3788323826834,6281097.23657158,0.19,1.0
2002-04-18,37.65,38.48,37.36,38.48,2410300,21.6084037371284,22.0847642976016,21.4419645051558,22.0847642976016,4199652.8806093,0.0,1.0
2002-04-19,37.49,38.1,37.35,38.1,2186500,21.5165751953504,21.8666715108789,21.4362252212947,21.8666715108789,3809708.75967815,0.0,1.0
2002-04-22,37.23,37.49,37.06,37.49,1743300,21.3673538149612,21.5165751953504,21.2697859893221,21.5165751953504,3037486.97953209,0.0,1.0
2002-04-23,37.02,37.35,36.9,37.3,1971100,21.2468288538776,21.4362252212947,21.1779574475441,21.4075288019891,3434400.61111439,0.0,1.0
2002-04-24,36.44,37.23,36.39,36.9,2216500,20.9139503899325,21.3673538149612,20.8852539706269,21.1779574475441,3861980.08956168,0.0,1.0
2002-04-25,37.05,37.13,36.05,36.44,2993300,21.264046705461,21.30996097635,20.6901183193487,20.9139503899325,5215459.05801262,0.0,1.0
2002-04-26,36.83,37.48,36.77,37.2,1878000,21.1377824605163,21.5108359114893,21.1033467573495,21.3501359633778,3272185.25070915,0.0,1.0
2002-04-29,36.14,36.95,36.14,36.2,2130100,20.7417718740988,21.2066538668498,20.7417718740988,20.7762075772655,3711438.65949711,0.0,1.0
2002-04-30,36.59,37.05,35.85,36.3,1770100,21.0000396478493,21.264046705461,20.5753326421262,20.8336004158768,3084182.70089472,0.0,1.0
2002-05-01,36.43,36.6,35.8,36.25,2295300,20.9082111060714,21.0057789317104,20.5466362228206,20.8049039965711,3999279.44938909,0.0,1.0
2002-05-02,37.0,37.1,36.17,36.68,1756500,21.2353502861554,21.2927431247666,20.7589897256822,21.0516932025994,3060486.36468084,0.0,1.0
2002-05-03,36.22,37.15,35.78,37.15,2444800,20.7876861449878,21.3214395440722,20.5351576550984,21.3214395440722,4259764.90997536,0.0,1.0
2002-05-06,34.94,36.52,34.76,36.35,2809600,20.053057810764,20.9598646608215,19.9497507012638,20.8622968351824,4895384.28135913,0.0,1.0
2002-05-07,35.0,36.1,34.99,35.6,2988400,20.0874935139308,20.7188147386543,20.0817542300696,20.4318505455981,5206921.40746497,0.0,1.0
2002-05-08,36.39,36.95,35.92,36.1,4386000,20.8852539706269,21.2066538668498,20.6155076291541,20.7188147386543,7642068.42897248,0.0,1.0
2002-05-09,35.72,36.37,35.53,36.36,3103500,20.5007219519316,20.8737754029046,20.3916755585703,20.8680361190435,5407469.07645147,0.0,1.0
2002-05-10,34.84,35.62,34.81,35.6,2083500,19.9956649721528,20.4433291133204,19.9784471205694,20.4318505455981,3630243.86041135,0.0,1.0
2002-05-13,35.21,35.35,34.65,34.75,1719600,20.2080184750143,20.2883684490701,19.8866185787914,19.9440114174027,2996192.62892411,0.0,1.0
2002-05-14,35.58,36.15,35.24,36.0,3185200,20.4203719778759,20.7475111579599,20.2252363265977,20.6614219000431,5549821.33150095,0.0,1.0
2002-05-15,37.0,37.4,35.45,35.6,4489600,21.2353502861554,21.4649216406003,20.3457612876813,20.4318505455981,7822578.75483695,0.0,1.0
2002-05-16,37.43,37.65,36.8,37.45,3453100,21.4821394921837,21.6084037371284,21.1205646089329,21.4936180599059,6016604.30736089,0.0,1.0
2002-05-17,37.59,38.12,37.4,37.96,2057200,21.5739680339616,21.8781500786012,21.4649216406003,21.7863215368232,3584419.32788013,0.0,1.0
2002-05-20,37.2,37.54,37.17,37.45,1861300,21.3501359633778,21.545271614656,21.3329181117945,21.4936180599059,3243087.54374066,0.0,1.0
2002-05-21,37.04,37.94,36.99,37.5,2101000,21.2583074215999,21.7748429691009,21.2296110022942,21.5223144792115,3660735.46951007,0.0,1.0
2002-05-22,36.74,37.39,36.46,37.25,1394500,21.0861289057662,21.4591823567392,20.9254289576547,21.3788323826834,2429745.65075288,0.0,1.0
2002-05-23,36.9,37.31,36.73,37.05,1582000,21.1779574475441,21.4132680858502,21.080389621905,21.264046705461,2756441.46252497,0.0,1.0
2002-05-24,36.49,37.01,36.31,36.8,1555100,20.9426468092381,21.2410895700165,20.8393396997379,21.1205646089329,2709571.50339606,0.0,1.0
2002-05-28,36.07,36.59,35.6,36.59,2097600,20.7015968870709,21.0000396478493,20.4318505455981,21.0000396478493,3654811.38545662,0.0,1.0
2002-05-29,36.17,36.64,35.95,36.07,1526500,20.7589897256822,21.0287360671549,20.6327254807375,20.7015968870709,2659739.50224042,0.0,1.0
2002-05-30,36.15,36.3,35.53,35.92,1950300,20.7475111579599,20.8336004158768,20.3916755585703,20.6155076291541,3398159.15572847,0.0,1.0
2002-05-31,36.3,36.84,36.01,36.01,1570500,20.8336004158768,21.1435217443774,20.6671611839042,20.6671611839042,2736404.11940294,0.0,1.0
2002-06-03,35.45,36.5,35.4,36.05,1386100,20.3457612876813,20.9483860930992,20.3170648683757,20.6901183193487,2415109.67838549,0.0,1.0
2002-06-04,34.65,35.45,34.32,35.25,2741800,19.8866185787914,20.3457612876813,19.6972222113744,20.2309756104588,4777251.07582235,0.0,1.0
2002-06-05,35.0,35.15,34.5,34.95,1770300,20.0874935139308,20.1735827718476,19.8005293208746,20.0587970946251,3084531.17642726,0.0,1.0
2002-06-06,33.9,34.55,33.82,34.4,2884500,19.4561722892072,19.8292257401802,19.4102580183182,19.7431364822634,5025888.36830168,0.0,1.0
2002-06-07,33.88,34.25,33.55,33.6,2016000,19.444693721485,19.6570472243465,19.2552973540679,19.2839937733735,3512633.3681734,0.0,1.0
2002-06-10,34.01,34.35,33.5,33.8,1466100,19.5193044116796,19.7144400629578,19.2266009347623,19.398779450596,2554499.89140824,0.0,1.0
2002-06-11,33.25,34.7,33.04,34.2,2794900,19.0831188382342,19.9153149980971,18.9625938771506,19.6283508050409,4869771.3297162,0.0,1.0
2002-06-12,33.67,33.75,33.0,33.25,4139300,19.3241687604014,19.3700830312904,18.9396367417061,19.0831188382342,7212223.85956357,0.0,1.0
2002-06-13,33.05,33.66,32.83,33.01,2204600,18.9683331610118,19.3184294765403,18.842068916067,18.9453760255673,3841245.79537454,0.0,1.0
2002-06-14,33.55,33.85,32.01,32.9,3051200,19.2552973540679,19.4274758699016,18.371447639455,18.8822439030949,5316342.72468784,0.0,1.0
2002-06-17,35.32,35.35,34.0,34.0,2587800,20.2711505974867,20.2883684490701,19.5135651278184,19.5135651278184,4508924.91575354,0.0,1.0
2002-06-18,35.3,35.71,34.61,34.8,2409800,20.2596720297644,20.4949826680705,19.863661443347,19.9727078367083,4198781.69177792,0.0,1.0
2002-06-19,34.63,35.08,34.46,34.85,2353200,19.8751400110692,20.1334077848197,19.7775721854301,20.0014042560139,4100163.11606431,0.0,1.0
2002-06-20,33.73,34.69,33.52,34.4,2366300,19.3586044635681,19.9095757142359,19.2380795024845,19.7431364822634,4122988.26344679,0.0,1.0
2002-06-21,33.7,33.78,33.03,33.03,3620500,19.3413866119848,19.3873008828737,18.9568545932895,18.9568545932895,6308278.328111,0.0,1.0
2002-06-24,33.87,34.31,33.25,33.4,3371000,19.4389544376238,19.6914829275133,19.0831188382342,19.1692080961511,5873555.10124632,0.0,1.0
2002-06-25,33.56,34.69,33.56,34.2,2070600,19.261036637929,19.9095757142359,19.261036637929,19.6283508050409,3607767.18856144,0.0,1.0
2002-06-26,32.71,33.23,32.05,32.25,3249300,18.7731975097336,19.071640270512,18.3944047748994,18.5091904521219,5661507.73968543,0.0,1.0
2002-06-27,33.9,34.0,32.9,33.0,2739800,19.4561722892072,19.5135651278184,18.8822439030949,18.9396367417061,4773766.32049678,0.0,1.0
2002-06-28,33.75,34.5,33.7,33.8,2156300,19.3700830312904,19.8005293208746,19.3413866119848,19.398779450596,3757088.95426205,0.0,1.0
2002-07-01,33.11,34.25,33.0,33.89,2115900,19.0027688641785,19.6570472243465,18.9396367417061,19.4504330053461,3686696.89668557,0.0,1.0
2002-07-02,32.68,33.41,32.68,33.4,2779600,18.7559796581502,19.1749473800122,18.7559796581502,19.1692080961511,4843112.95147559,0.0,1.0
2002-07-03,31.56,32.6,31.01,32.5,3244800,18.1131798657044,18.7100653872612,17.7975192533427,18.65267254865,5653667.04020291,0.0,1.0
2002-07-05,33.52,33.53,31.75,31.75,1218500,19.2380795024845,19.2438187863457,18.2222262590658,18.2222262590658,2123087.18210283,0.0,1.0
2002-07-08,33.12,33.7,32.95,33.5,2278200,19.0085081480396,19.3413866119848,18.9109403224005,19.2266009347623,3969484.79135548,0.0,1.0
2002-07-09,32.01,33.19,32.0,32.78,1748800,18.371447639455,19.0486831350675,18.3657083555938,18.8133724967614,3047070.0566774,0.0,1.0
2002-07-10,31.18,32.75,31.06,32.26,2937600,17.8950870789817,18.7961546451781,17.8262156726483,18.514929735983,5118408.62219554,0.0,1.0
2002-07-11,32.08,32.31,30.64,31.0,3867600,18.4116226264828,18.5436261552887,17.5851657504811,17.7917799694815,6738819.84858506,0.0,1.0
2002-07-12,32.04,32.91,31.78,31.96,2965300,18.3886654910383,18.887983186956,18.2394441106491,18.3427512201493,5166672.48345467,0.0,1.0
2002-07-15,31.26,31.66,29.9,31.4,4676900,17.9410013498707,18.1705727043156,17.160458744758,18.0213513239264,8148926.0910765,0.0,1.0
2002-07-16,30.88,31.6,30.31,30.6,2841600,17.722908563148,18.1361370011489,17.395769383064,17.5622086150366,4951140.36656824,0.0,1.0
2002-07-17,30.47,32.02,29.8,32.0,3309100,17.5966443182033,18.4917804748563,17.2097144956501,18.4802303308995,5729971.87285849,0.19,1.0
2002-07-18,29.78,30.9,29.7,30.66,3248900,17.1981643516933,17.8449724132748,17.1519637758661,17.7063706857931,5625730.74785589,0.0,1.0
2002-07-19,29.34,29.95,28.83,29.1,4031500,16.9440611846435,17.2963405753262,16.6495325137447,16.8054594571617,6980865.37288957,0.0,1.0
2002-07-22,28.58,29.7,28.0,29.15,3702300,16.5051557142846,17.1519637758661,16.170201539537,16.8343348170537,6410829.18765946,0.0,1.0
2002-07-23,27.9,28.5,26.61,28.1,5560700,16.112450819753,16.4589551384573,15.3674665345386,16.2279522593211,9628797.73757338,0.0,1.0
2002-07-24,29.85,29.85,26.9,27.05,4691100,17.2385898555422,17.2385898555422,15.5349436219124,15.6215697015885,8123015.63952927,0.0,1.0
2002-07-25,29.33,29.92,28.3,29.6,3330300,16.9382861126651,17.279015359391,16.3434536988892,17.094213056082,5766681.3720288,0.0,1.0
2002-07-26,29.63,29.99,29.01,29.2,2861200,17.1115382720172,17.3194408632399,16.7534838093561,16.8632101769458,4954397.1238774,0.0,1.0
2002-07-29,31.99,32.1,30.15,30.15,3206200,18.4744552589211,18.5379810506835,17.4118420148944,17.4118420148944,5551792.27547031,0.0,1.0
2002-07-30,32.03,32.49,30.95,31.45,2670700,18.4975555468347,18.7632088578414,17.8738477731668,18.1626013720871,4624531.10538911,0.0,1.0
2002-07-31,32.02,32.3,31.39,31.55,2866700,18.4917804748563,18.6534824902517,18.1279509402167,18.2203520918712,4963920.81469988,0.0,1.0
2002-08-01,30.9,32.0,30.61,31.77,3028500,17.8449724132748,18.4802303308995,17.677495325901,18.3474036753961,5244090.48289622,0.0,1.0
2002-08-02,30.74,31.1,30.33,30.9,2231900,17.7525712616203,17.9604738528429,17.5157933105057,17.8449724132748,3864713.73576889,0.0,1.0
2002-08-05,29.65,30.74,29.53,30.74,2104400,17.123088415974,17.7525712616203,17.0537875522332,17.7525712616203,3643937.26670194,0.0,1.0
2002-08-06,30.65,31.47,30.2,30.26,2771800,17.7005956138147,18.174151516044,17.4407173747864,17.4753678066568,4799593.85850807,0.0,1.0
2002-08-07,30.88,31.75,30.5,31.4,2943300,17.833422269318,18.3358535314393,17.6139695341386,18.1337260121951,5096559.85415501,0.0,1.0
2002-08-08,33.32,33.5,31.05,31.13,3136800,19.2425398320491,19.3464911276604,17.9315984929509,17.9777990687781,5431620.61309191,0.0,1.0
2002-08-09,33.38,33.75,32.35,32.95,2745100,19.2771902639195,19.4908679271205,18.6823578501437,19.0288621688481,4753360.66851525,0.0,1.0
2002-08-12,33.32,33.6,32.29,32.65,1447700,19.2425398320491,19.4042418474444,18.6477074182733,18.8556100094959,2506808.58249591,0.0,1.0
2002-08-13,32.25,33.4,32.11,32.48,2324700,18.6246071303596,19.2887404078763,18.5437561226619,18.757433785863,4025404.37364664,0.0,1.0
2002-08-14,33.54,33.67,31.49,32.16,1817900,19.369591415574,19.4446673512933,18.1857016600008,18.572631482554,3147839.55385737,0.0,1.0
2002-08-15,33.82,34.1,33.19,33.43,2278900,19.5312934309694,19.6929954463648,19.1674638963298,19.3060656238115,3946098.00279749,0.0,1.0
2002-08-16,33.56,33.88,33.15,33.3,1788800,19.3811415595308,19.5659438628398,19.1443636084162,19.2309896880923,3097450.57150562,0.0,1.0
2002-08-19,34.66,34.66,33.52,33.55,1618000,20.0163994771555,20.0163994771555,19.3580412716172,19.3753664875524,2801696.68196337,0.0,1.0
2002-08-20,34.5,34.8,33.76,34.65,2326500,19.923998325501,20.0972504848532,19.4966429990989,20.0106244051771,4028521.21791582,0.0,1.0
2002-08-21,35.0,35.3,34.11,34.5,2266900,20.2127519244213,20.3860040837735,19.6987705183432,19.923998325501,3925319.04100295,0.0,1.0
2002-08-22,35.5,35.55,34.61,34.99,1869800,20.5015055233416,20.5303808832336,19.9875241172635,20.2069768524429,3237708.56361874,0.0,1.0
2002-08-23,34.84,35.27,34.56,35.0,1362400,20.1203507727668,20.3686788678383,19.9586487573714,20.2127519244213,2359104.79573974,0.0,1.0
2002-08-26,35.42,35.61,34.38,35.0,1444600,20.4553049475144,20.5650313151041,19.8546974617601,20.2127519244213,2501440.68403231,0.0,1.0
2002-08-27,35.27,36.0,35.08,35.75,2142000,20.3686788678383,20.7902591222619,20.2589525002486,20.6458823228018,3709044.68032481,0.0,1.0
2002-08-28,34.85,35.11,34.33,35.0,1883100,20.1261258447452,20.2762777161838,19.8258221018681,20.2127519244213,3260738.57960769,0.0,1.0
2002-08-29,34.69,35.13,33.92,34.5,2217300,20.0337246930907,20.2878278601406,19.5890441507534,19.923998325501,3839432.66558554,0.0,1.0
2002-08-30,35.15,35.6,34.46,34.5,1825900,20.2993780040974,20.5592562431257,19.9008980375874,19.923998325501,3161692.19505372,0.0,1.0
2002-09-03,32.25,34.45,32.2,34.3,3560500,18.6246071303596,19.895122965609,18.5957317704676,19.8084968859329,6165291.12245403,0.0,1.0
2002-09-04,33.18,33.33,32.16,32.53,2497100,19.1616888243514,19.2483149040275,18.572631482554,18.786309145755,4323928.79142815,0.0,1.0
2002-09-05,32.67,33.35,31.9,32.25,1962600,18.8671601534527,19.2598650479843,18.4224796111154,18.6246071303596,3398399.20149649,0.0,1.0
2002-09-06,33.31,33.68,33.0,33.19,1462000,19.2367647600707,19.4504424232717,19.0577375287401,19.1674638963298,2531570.17863439,0.0,1.0
2002-09-09,33.7,33.83,32.61,32.95,2331400,19.4619925672285,19.5370685029478,18.8325097215822,19.0288621688481,4037005.96064859,0.0,1.0
2002-09-10,33.44,33.8,33.0,33.75,1730900,19.31184069579,19.5197432870126,19.0577375287401,19.4908679271205,2997192.08084697,0.0,1.0
2002-09-11,33.38,34.3,33.32,34.28,1049700,19.2771902639195,19.8084968859329,19.2425398320491,19.7969467419761,1817639.68297711,0.0,1.0
2002-09-12,32.05,33.08,31.85,32.95,1522600,18.5091056907915,19.1039381045673,18.3936042512234,19.0288621688481,2636503.93569681,0.0,1.0
2002-09-13,32.57,32.65,31.53,31.6,2216100,18.8094094336686,18.8556100094959,18.2088019479144,18.2492274517632,3837354.76940608,0.0,1.0
2002-09-16,32.37,32.56,31.78,32.15,1369600,18.6939079941005,18.8036343616902,18.3531787473745,18.5668564105756,2371572.17281646,0.0,1.0
2002-09-17,31.95,33.23,31.84,33.13,1932700,18.4513549710074,19.1905641842434,18.387829179245,19.1328134644594,3346624.95502511,0.0,1.0
2002-09-18,31.06,31.35,30.3,31.25,3396900,17.9373735649293,18.1048506523031,17.4984680945704,18.047099932519,5882004.6099885,0.0,1.0
2002-09-19,29.71,30.27,29.65,30.12,3091700,17.1577388478445,17.4811428786352,17.123088415974,17.3945167989591,5353526.34834744,0.0,1.0
2002-09-20,29.02,29.92,28.86,29.65,4966800,16.7592588813345,17.279015359391,16.66685772968,17.123088415974,8600412.28675875,0.0,1.0
2002-09-23,29.05,29.4,27.82,28.78,3244700,16.7765840972697,16.9787116165139,16.0662502439257,16.6206571538527,5618458.11122778,0.0,1.0
2002-09-24,27.79,29.08,27.61,28.37,3396800,16.0489250279905,16.7939093132049,15.9449737323792,16.3838792027381,5881831.45197355,0.0,1.0
2002-09-25,29.1,29.5,27.7,28.05,3334400,16.8054594571617,17.036462336298,15.9969493801849,16.1990768994291,5773780.85064196,0.0,1.0
2002-09-26,29.6,29.74,28.9,29.25,2936000,17.094213056082,17.1750640637797,16.6899580175936,16.8920855368378,5083919.31906334,0.0,1.0
2002-09-27,28.88,29.9,28.8,29.5,2860000,16.6784078736368,17.2674652154342,16.6322072978095,17.036462336298,4952319.22769793,0.0,1.0
2002-09-30,28.74,29.15,27.42,28.31,3166500,16.5975568659391,16.8343348170537,15.8352473647895,16.3492287708676,5483048.54353339,0.0,1.0
2002-10-01,29.08,29.16,27.7,28.66,4120500,16.7939093132049,16.8401098890321,15.9969493801849,16.5513562901118,7134976.00619907,0.0,1.0
2002-10-02,26.76,28.79,26.65,28.79,5298700,15.4540926142147,16.6264322258311,15.3905668224522,16.6264322258311,9175123.73839266,0.0,1.0
2002-10-03,23.95,26.77,22.9,26.77,12858600,13.8312973882826,15.4598676861931,13.2249148305499,15.4598676861931,22265696.5109359,0.0,1.0
2002-10-04,22.58,23.95,22.22,23.89,5885700,13.0401125272409,13.8312973882826,12.8322099360183,13.7966469564121,10191561.2861755,0.0,1.0
2002-10-07,20.85,22.72,20.85,22.5,4720100,12.0410250749767,13.1209635349386,12.0410250749767,12.9939119514137,8173231.46386608,0.0,1.0
2002-10-08,22.8,23.14,21.21,21.25,6323600,13.1671641107659,13.3635165580317,12.2489276661993,12.2720279541129,10949820.233661,0.0,1.0
2002-10-09,21.5,22.29,21.37,22.29,3496900,12.4164047535731,12.8726354398672,12.3413288178538,12.8726354398672,6055162.62494296,0.0,1.0
2002-10-10,23.05,23.5,21.16,21.2,4708600,13.311540910226,13.5714191492543,12.2200523063073,12.2431525942209,8153318.29214634,0.0,1.0
2002-10-11,23.76,24.5,23.38,23.9,4866100,13.7215710206929,14.1489263470949,13.5021182855134,13.8024220283905,8426042.1656996,0.0,1.0
2002-10-14,23.31,23.7,22.91,23.0,2728900,13.4616927816646,13.6869205888224,13.2306899025283,13.282665550334,4725309.07009261,0.0,1.0
2002-10-15,24.98,25.4,24.33,25.4,4389200,14.4261298020584,14.6686828251515,14.050750123462,14.6686828251515,7600251.59238174,0.0,1.0
2002-10-16,25.06,25.2,24.17,24.5,3457900,14.5820567454754,14.66352074964,14.0641784332857,14.2562007288167,5942575.55792929,0.19,1.0
2002-10-17,26.74,26.95,26.26,26.7,4550900,15.5596247954514,15.6818208016984,15.2803196383154,15.53634936569,7820951.18614778,0.0,1.0
2002-10-18,27.02,27.42,26.27,26.74,3828000,15.7225528037807,15.955307101394,15.2861384957557,15.5596247954514,6578611.07485855,0.0,1.0
2002-10-21,27.43,27.58,26.33,27.0,2595400,15.9611259588344,16.0484088204394,15.3210516403977,15.7109150889,4460325.80556109,0.0,1.0
2002-10-22,27.17,27.4,26.67,26.99,2961900,15.8098356653857,15.9436693865134,15.518892793369,15.7050962314597,5090174.54091524,0.0,1.0
2002-10-23,27.38,27.65,26.02,26.95,3013300,15.9320316716327,16.0891408225217,15.1406670597474,15.6818208016984,5178508.03340419,0.0,1.0
2002-10-24,26.48,28.0,26.24,27.75,2705000,15.4083345020027,16.2928008329334,15.2686819234347,16.147329396925,4648678.9335142,0.0,1.0
2002-10-25,27.22,27.42,26.0,26.25,1822000,15.8389299525874,15.955307101394,15.1290293448667,15.274500780875,3131198.89717666,0.0,1.0
2002-10-28,27.29,27.9,27.1,27.8,2442600,15.8796619546697,16.23461225853,15.7691036633034,16.1764236841267,4197731.29870676,0.0,1.0
2002-10-29,26.16,27.34,25.95,27.29,3286100,15.222131063912,15.9087562418714,15.099935057665,15.8796619546697,5647328.59276194,0.0,1.0
2002-10-30,26.45,26.8,26.15,26.4,3542900,15.3908779296817,15.5945379400934,15.2163122064717,15.36178364248,6088652.34511921,0.0,1.0
2002-10-31,26.0,26.65,25.75,26.54,3863300,15.1290293448667,15.5072550784884,14.9835579088584,15.4432476466447,6639275.9053033,0.0,1.0
2002-11-01,26.5,26.81,25.53,26.0,3086200,15.4199722168834,15.6003567975337,14.855543045171,15.1290293448667,5303790.3603,0.0,1.0
2002-11-04,26.75,27.46,26.61,27.05,2581800,15.5654436528917,15.9785825311554,15.483979648727,15.7400093761017,4436953.51961071,0.0,1.0
2002-11-05,26.64,27.05,26.42,26.51,1911400,15.501436221048,15.7400093761017,15.3734213573607,15.4257910743237,3284837.30629171,0.0,1.0
2002-11-06,26.6,27.0,25.95,26.7,3381800,15.4781607912867,15.7109150889,15.099935057665,15.53634936569,5811793.86963339,0.0,1.0
2002-11-07,25.68,26.5,25.62,26.25,2928200,14.942825906776,15.4199722168834,14.907912762134,15.274500780875,5032259.39117054,0.0,1.0
2002-11-08,25.0,26.3,24.8,25.43,2950600,14.5471436008334,15.3035950680767,14.4307664520267,14.7973544707677,5070754.92097116,0.0,1.0
2002-11-11,24.77,25.2,24.65,24.92,2103400,14.4133098797057,14.66352074964,14.3434835904217,14.5005927413107,3614798.99029714,0.0,1.0
2002-11-12,25.6,25.98,24.9,25.0,2932300,14.8962750472534,15.117391629986,14.48895502643,14.5471436008334,5039305.44796439,0.0,1.0
2002-11-13,25.7,26.2,24.87,25.61,3606400,14.9544636216567,15.2454064936734,14.471498454109,14.9020939046937,6197780.29790226,0.0,1.0
2002-11-14,27.11,27.16,26.12,26.24,3635200,15.7749225207437,15.8040168079454,15.1988556341507,15.2686819234347,6247274.55050308,0.0,1.0
2002-11-15,27.36,27.36,26.35,27.12,3256000,15.920393956752,15.920393956752,15.3326893552784,15.780741378184,5595600.22459234,0.0,1.0
2002-11-18,26.82,27.48,26.66,27.47,2116400,15.606175654974,15.990220246036,15.5130739359287,15.9844013885957,3637140.14598502,0.0,1.0
2002-11-19,26.9,27.15,26.5,26.83,1909800,15.6527265144967,15.798197950505,15.4199722168834,15.6119945124144,3282087.62559165,0.0,1.0
2002-11-20,27.85,28.15,26.68,26.83,3722900,16.2055179713284,16.3800836945384,15.5247116508094,15.6119945124144,6397991.4238743,0.0,1.0
2002-11-21,29.8,30.0,28.08,28.15,4290300,17.3401951721934,17.456572321,16.339351692456,16.3800836945384,7373096.94212789,0.0,1.0
2002-11-22,29.67,30.17,29.55,29.81,2772100,17.264550025469,17.5554928974857,17.194723736185,17.3460140296337,4763993.66787237,0.0,1.0
2002-11-25,29.56,29.93,28.7,29.68,2545800,17.2005425936254,17.4158403189177,16.7001208537567,17.2703688829094,4375085.70385968,0.0,1.0
2002-11-26,29.35,29.57,28.78,29.57,2404900,17.0783465873784,17.2063614510657,16.7466717132794,17.2063614510657,4132941.94721194,0.0,1.0
2002-11-27,30.27,30.38,29.5,29.6,1840600,17.613681471889,17.6776889037327,17.1656294489834,17.2238180233867,3163163.9353147,0.0,1.0
2002-11-29,30.35,30.54,29.86,30.17,1227300,17.6602323314117,17.770790622778,17.3751083168354,17.5554928974857,2109176.95197855,0.0,1.0
2002-12-02,30.13,30.84,29.64,30.7,2443000,17.5322174677244,17.945356345988,17.247093453148,17.8638923418234,4198418.71888177,0.0,1.0
2002-12-03,29.25,30.0,29.12,29.75,1998900,17.020158012975,17.456572321,16.9445128662507,17.3111008849917,3435210.46957544,0.0,1.0
2002-12-04,28.8,29.26,28.72,29.26,2482300,16.75830942816,17.0259768704154,16.7117585686374,17.0259768704154,4265957.75107665,0.0,1.0
2002-12-05,27.8,28.95,27.79,28.95,2988900,16.1764236841267,16.845592289765,16.1706048266864,16.845592289765,5136575.4027285,0.0,1.0
2002-12-06,27.48,28.11,27.3,27.4,4266200,15.990220246036,16.356808264777,15.88548081211,15.9436693865134,7331679.87658349,0.0,1.0
2002-12-09,26.66,27.64,26.6,27.36,3228500,15.5130739359287,16.0833219650814,15.4781607912867,15.920393956752,5548340.0875603,0.0,1.0
2002-12-10,26.58,27.0,26.2,26.67,3937600,15.466523076406,15.7109150889,15.2454064936734,15.518892793369,6766964.20281167,0.0,1.0
2002-12-11,26.28,26.59,25.99,26.59,2750800,15.291957353196,15.4723419338464,15.1232104874264,15.4723419338464,4727388.54355301,0.0,1.0
2002-12-12,25.6,26.36,25.46,26.25,3721100,14.8962750472534,15.3385082127187,14.8148110430887,15.274500780875,6394898.03308675,0.0,1.0
2002-12-13,25.32,25.65,24.98,25.61,3073800,14.733347038924,14.925369334455,14.5355058859527,14.9020939046937,5282480.33487467,0.0,1.0
2002-12-16,26.35,26.55,25.75,25.8,3478400,15.3326893552784,15.449066504085,14.9835579088584,15.01265219606,5977805.84189862,0.0,1.0
2002-12-17,26.5,27.01,26.2,26.35,3725200,15.4199722168834,15.7167339463404,15.2454064936734,15.3326893552784,6401944.08988062,0.0,1.0
2002-12-18,22.39,26.51,22.3,26.51,19331400,13.0284218089064,15.4257910743237,12.9760520919434,15.4257910743237,33221985.9280356,0.0,1.0
2002-12-19,23.78,24.39,22.4,22.4,10914400,13.8372429931127,14.192193296973,13.0342406663467,13.0342406663467,18756946.8953595,0.0,1.0
2002-12-20,24.28,24.7,23.9,24.45,7534000,14.1281858651294,14.3725778776234,13.9070692823967,14.227106441615,12947558.9963386,0.0,1.0
2002-12-23,24.03,24.29,23.5,24.29,3270200,13.982714429121,14.1340047225697,13.6743149847834,14.1340047225697,5620003.64080524,0.0,1.0
2002-12-24,23.91,24.3,23.86,24.01,978300,13.912888139837,14.13982358001,13.8837938526354,13.9710767142404,1681257.89303399,0.0,1.0
2002-12-26,24.09,24.7,23.84,23.84,1644900,14.017627573763,14.3725778776234,13.8721561377547,13.8721561377547,2826843.6146904,0.0,1.0
2002-12-27,23.71,24.25,23.69,24.08,2060200,13.7965109910304,14.1107292928084,13.7848732761497,14.0118087163227,3540557.61139591,0.0,1.0
2002-12-30,23.96,24.16,23.59,23.85,2229900,13.9419824270387,14.0583595758454,13.7266847017464,13.877974995195,3832195.62064448,0.0,1.0
2002-12-31,23.96,24.11,23.58,23.8,2026100,13.9419824270387,14.0292652886437,13.720865844306,13.8488807079934,3481955.0414762,0.0,1.0
2003-01-02,25.22,25.28,24.15,24.35,3051800,14.6751584645207,14.7100716091627,14.052540718405,14.1689178672117,5244672.22524904,0.0,1.0
2003-01-03,25.39,25.68,24.9,24.9,2379100,14.7740790410064,14.942825906776,14.48895502643,14.48895502643,4088603.3459237,0.0,1.0
2003-01-06,26.66,26.72,25.3,25.39,3984600,15.5130739359287,15.5479870805707,14.7217093240434,14.7740790410064,6847736.07337549,0.0,1.0
2003-01-07,26.54,26.9,26.14,26.38,3804800,15.4432476466447,15.6527265144967,15.2104933490314,15.3501459275994,6538740.70470789,0.0,1.0
2003-01-08,25.5,26.09,25.1,25.1,4824200,14.83808647285,15.1813990618297,14.6053321752367,14.6053321752367,8290631.02072431,0.0,1.0
2003-01-09,26.77,27.1,26.25,26.55,4322200,15.5770813677724,15.7691036633034,15.274500780875,15.449066504085,7427918.70108504,0.0,1.0
2003-01-10,26.9,27.63,26.45,26.75,4124500,15.6527265144967,16.077503107641,15.3908779296817,15.5654436528917,7088161.2795857,0.0,1.0
2003-01-13,26.98,27.19,26.4,27.15,3556900,15.6992773740194,15.8214733802664,15.36178364248,15.798197950505,6112712.0512446,0.0,1.0
2003-01-14,27.23,27.23,26.76,26.98,2268100,15.8447488100277,15.8447488100277,15.571262510332,15.6992773740194,3897844.24735806,0.0,1.0
2003-01-15,27.03,27.23,26.67,27.23,2636100,15.728371661221,15.8447488100277,15.518892793369,15.8447488100277,4530270.80836851,0.0,1.0
2003-01-16,27.06,27.57,26.75,27.01,2738700,15.745828233542,16.042589962999,15.5654436528917,15.7167339463404,4706594.08325892,0.0,1.0
2003-01-17,27.13,27.33,26.6,26.65,2425100,15.7865602356244,15.902937384431,15.4781607912867,15.5072550784884,4167656.66605001,0.0,1.0
2003-01-21,26.31,27.4,26.2,27.4,2225800,15.309413925517,15.9436693865134,15.2454064936734,15.9436693865134,3825149.56385062,0.0,1.0
2003-01-22,25.76,26.32,25.35,26.32,4677700,15.099935057665,15.4281945154404,14.8596022403652,15.4281945154404,7980004.6516646,0.19,1.0
2003-01-23,26.15,26.35,25.7,26.1,4054600,15.3285443229014,15.4457798435355,15.0647644014748,15.2992354427429,6917016.23888647,0.0,1.0
2003-01-24,25.42,25.59,24.9,25.4,9671900,14.9006346725872,15.0002848651261,14.5958223189386,14.8889111205238,16499948.0493478,0.0,1.0
2003-01-27,25.26,25.85,24.94,25.35,4432800,14.8068462560799,15.1526910419504,14.6192694230655,14.8596022403652,7562213.18594583,0.0,1.0
2003-01-28,25.4,25.5,25.05,25.49,2999500,14.8889111205238,14.9475288808408,14.6837489594142,14.9416671048091,5117049.8220638,0.0,1.0
2003-01-29,25.4,25.5,25.05,25.49,3089500,14.8889111205238,14.9475288808408,14.6837489594142,14.9416671048091,5270586.90623974,0.0,1.0
2003-01-30,25.0,25.63,24.9,25.5,2407000,14.6544400792557,15.0237319692529,14.5958223189386,14.9475288808408,4106264.01790551,0.0,1.0
2003-01-31,25.3,25.42,24.81,25.0,2781300,14.8302933602067,14.9006346725872,14.5430663346533,14.6544400792557,4744807.69131726,0.0,1.0
2003-02-03,25.23,25.39,24.9,25.31,3106500,14.7892609279848,14.8830493444921,14.5958223189386,14.8361551362384,5299588.355473,0.0,1.0
2003-02-04,24.64,25.24,24.25,25.24,3490500,14.4434161421144,14.7951227040165,14.214806876878,14.7951227040165,5954679.91462368,0.0,1.0
2003-02-05,24.25,24.84,24.17,24.7,5852400,14.214806876878,14.5606516627484,14.1679126686244,14.4785867983046,9984004.79368103,0.0,1.0
2003-02-06,23.55,24.26,23.15,24.26,5566800,13.8044825546588,14.2206686529097,13.5700115133907,14.2206686529097,9496780.44656273,0.0,1.0
2003-02-07,23.45,24.02,23.34,23.9,2866800,13.7458647943418,14.0799860281488,13.6813852579931,14.0096447157684,4890667.9212844,0.0,1.0
2003-02-10,23.59,23.84,23.22,23.5,2178800,13.8279296587856,13.9744740595782,13.6110439456127,13.7751736745003,3716962.21113941,0.0,1.0
2003-02-11,23.13,23.8,22.91,23.6,3422400,13.5582879613273,13.9510269554514,13.4293288886299,13.8337914348173,5838503.52093057,0.0,1.0
2003-02-12,22.71,23.32,22.66,23.14,2145400,13.3120933679958,13.6696617059297,13.2827844878373,13.564149737359,3659982.89323412,0.0,1.0
2003-02-13,22.54,22.84,21.99,22.6,2994800,13.2124431754569,13.388296456408,12.8900454937133,13.2476138316471,5109031.77433463,0.0,1.0
2003-02-14,22.9,23.0,22.05,22.44,2576200,13.4234671125982,13.4820848729152,12.9252161499035,13.1538254151399,4394913.73615629,0.0,1.0
2003-02-18,23.25,23.47,23.01,23.2,2396600,13.6286292737078,13.7575883464052,13.4879466489469,13.5993203935493,4088521.95484518,0.0,1.0
2003-02-19,23.08,23.3,22.83,23.25,2620200,13.5289790811688,13.6579381538663,13.3824346803763,13.6286292737078,4469976.31064232,0.0,1.0
2003-02-20,23.02,23.35,22.93,23.33,2561000,13.4938084249786,13.6872470340248,13.4410524406933,13.6755234819614,4368983.02860658,0.0,1.0
2003-02-21,23.16,23.39,22.68,23.0,2201600,13.5758732894224,13.7106941381516,13.2945080399007,13.4820848729152,3755858.27246399,0.0,1.0
2003-02-24,22.44,23.17,22.23,23.15,2600100,13.1538254151399,13.5817350654542,13.0307281184741,13.5700115133907,4435686.36184301,0.0,1.0
2003-02-25,22.76,22.76,22.08,22.1,3757700,13.3414022481544,13.3414022481544,12.9428014779986,12.954525030062,6410514.45786602,0.0,1.0
2003-02-26,22.59,22.76,22.39,22.76,2767200,13.2417520556154,13.3414022481544,13.1245165349814,13.3414022481544,4720753.54812969,0.0,1.0
2003-02-27,22.87,22.99,22.4,22.64,2198100,13.4058817845031,13.4762230968835,13.1303783110131,13.2710609357739,3749887.38585713,0.0,1.0
2003-02-28,22.78,23.19,22.69,22.87,4208100,13.3531258002178,13.5934586175176,13.3003698159324,13.4058817845031,7178882.26578652,0.0,1.0
2003-03-03,22.71,23.4,22.7,23.02,2676500,13.3120933679958,13.7165559141833,13.3062315919641,13.4938084249786,4566022.28663239,0.0,1.0
2003-03-04,22.25,22.7,22.17,22.56,1840100,13.0424516705375,13.3062315919641,12.9955574622839,13.2241667275203,3139150.98435728,0.0,1.0
2003-03-05,22.25,22.45,22.0,22.19,2764000,13.0424516705375,13.1596871911716,12.895907269745,13.0072810143473,4715294.45180344,0.0,1.0
2003-03-06,21.55,22.25,21.4,22.25,4362000,12.6321273483184,13.0424516705375,12.5442007078428,13.0424516705375,7441430.67972739,0.0,1.0
2003-03-07,21.5,21.85,20.94,21.55,3156800,12.6028184681599,12.8079806292695,12.2745590103845,12.6321273483184,5385398.52585131,0.0,1.0
2003-03-10,20.59,21.4,20.4,21.4,2632100,12.069396849275,12.5442007078428,11.9580231046726,12.5442007078428,4490277.32510556,0.0,1.0
2003-03-11,20.15,20.75,19.9,20.59,5028400,11.8114787038801,12.1631852657822,11.6649343030875,12.069396849275,8578287.48967014,0.0,1.0
2003-03-12,19.98,20.12,19.25,20.1,5495400,11.7118285113411,11.793893375785,11.2839188610269,11.7821698237216,9374974.35978314,0.0,1.0
2003-03-13,20.88,21.03,20.31,20.62,3984000,12.2393883541943,12.3273149946699,11.9052671203873,12.0869821773701,6796574.92618846,0.0,1.0
2003-03-14,20.79,21.2,20.57,20.88,4835100,12.186632369909,12.4269651872088,12.0576732972116,12.2393883541943,8248523.95221229,0.0,1.0
2003-03-17,21.65,21.67,20.35,20.51,4105900,12.6907451086354,12.7024686606988,11.9287142245141,12.0225026410213,7004532.37686675,0.0,1.0
2003-03-18,22.29,22.49,21.84,21.9,4906900,13.0658987746644,13.1831342952984,12.8021188532377,12.837289509428,8371012.42603261,0.0,1.0
2003-03-19,22.19,22.35,21.85,22.15,3405600,13.0072810143473,13.1010694308546,12.8079806292695,12.9838339102205,5809843.26521772,0.0,1.0
2003-03-20,22.42,22.63,21.75,22.19,3165800,13.1421018630765,13.2651991597422,12.7493628689524,13.0072810143473,5400752.23426891,0.0,1.0
2003-03-21,22.2,22.58,21.0,21.65,6291800,13.013142790379,13.2358902795837,12.3097296665748,12.6907451086354,10733606.9579801,0.0,1.0
2003-03-24,21.42,21.76,21.41,21.75,2843500,12.5559242599063,12.7552246449841,12.5500624838746,12.7493628689524,4850918.87615883,0.0,1.0
2003-03-25,21.64,21.82,21.27,21.43,3450400,12.6848833326037,12.7903953011743,12.4679976194307,12.561786035938,5886270.61378529,0.0,1.0
2003-03-26,21.62,21.88,21.39,21.64,2103600,12.6731597805403,12.8255659573646,12.5383389318111,12.6848833326037,3588673.44747239,0.0,1.0
2003-03-27,21.38,21.65,21.11,21.62,2153400,12.5324771557794,12.6907451086354,12.3742092029235,12.6731597805403,3673630.63404976,0.0,1.0
2003-03-28,21.39,21.5,21.11,21.38,1353100,12.5383389318111,12.6028184681599,12.3742092029235,12.5324771557794,2308344.76220522,0.0,1.0
2003-03-31,20.5,21.13,20.41,20.75,3117600,12.0166408649896,12.3859327549869,11.9638848807043,12.1631852657822,5318524.59585471,0.0,1.0
2003-04-01,21.01,21.14,20.36,20.5,2795400,12.3155914426065,12.3917945310186,11.9345760005458,12.0166408649896,4768861.8345048,0.0,1.0
2003-04-02,21.95,22.1,21.35,21.65,2518900,12.8665983895865,12.954525030062,12.5148918276843,12.6907451086354,4297161.79256426,0.0,1.0
2003-04-03,22.1,22.19,21.66,21.66,3802400,12.954525030062,13.0072810143473,12.6966068846671,12.6966068846671,6486771.20967343,0.0,1.0
2003-04-04,22.09,22.44,21.97,22.15,2221900,12.9486632540303,13.1538254151399,12.8783219416499,12.9838339102205,3790489.41478366,0.0,1.0
2003-04-07,22.52,23.25,22.51,22.75,2903200,13.2007196233935,13.6286292737078,13.1948578473618,13.3355404721227,4952765.14199555,0.0,1.0
2003-04-08,22.56,22.85,22.2,22.53,2506000,13.2241667275203,13.3941582324397,13.013142790379,13.2065813994252,4275154.81049906,0.0,1.0
2003-04-09,22.28,22.99,22.19,22.66,2019300,13.0600369986326,13.4762230968835,13.0072810143473,13.2827844878373,3444860.3786276,0.0,1.0
2003-04-10,22.68,22.75,22.28,22.28,1933700,13.2945080399007,13.3355404721227,13.0600369986326,13.0600369986326,3298829.55190026,0.0,1.0
2003-04-11,22.59,23.07,22.47,23.0,1822400,13.2417520556154,13.5231173051371,13.171410743235,13.4820848729152,3108955.35780267,0.0,1.0
2003-04-14,23.1,23.12,22.32,22.59,1886800,13.5407026332322,13.5524261852956,13.0834841027595,13.2417520556154,3218819.67136857,0.0,1.0
2003-04-15,23.93,24.0,22.55,22.91,4305600,14.1386037884659,14.1799620109979,13.3232559728335,13.5359554029985,7287353.79684754,0.19,1.0
2003-04-16,24.17,25.36,23.95,24.05,4190100,14.2804034085758,14.9834931916212,14.150420423475,14.2095035985209,7091866.67228053,0.0,1.0
2003-04-17,24.7,24.7,23.83,24.17,3040100,14.5935442363187,14.5935442363187,14.07952061342,14.2804034085758,5145458.07269516,0.0,1.0
2003-04-21,24.87,25.05,24.4,24.7,3975200,14.6939856338966,14.8003353489791,14.4162947111812,14.5935442363187,6728142.14354061,0.0,1.0
2003-04-22,25.93,26.0,24.43,24.53,4318600,15.3202672893824,15.3616255119144,14.434019663695,14.4931028387408,7309356.67666894,0.0,1.0
2003-04-23,25.9,26.02,25.5,25.7,2725600,15.3025423368686,15.3734421469236,15.0662096366853,15.184375986777,4613157.63393899,0.0,1.0
2003-04-24,25.78,25.99,25.41,25.9,2842200,15.2316425268136,15.3557171944099,15.0130347791441,15.3025423368686,4810506.54064478,0.0,1.0
2003-04-25,25.42,25.86,25.31,25.65,3155900,15.0189430966487,15.2789090668503,14.9539516040982,15.1548343992541,5341452.9560273,0.0,1.0
2003-04-28,26.08,26.17,25.35,25.43,2838800,15.4088920519511,15.4620669094923,14.9775848741166,15.0248514141532,4804751.94130687,0.0,1.0
2003-04-29,26.36,26.45,25.94,26.08,2966700,15.5743249420794,15.6274997996207,15.3261756068869,15.4088920519511,5021226.4281651,0.0,1.0
2003-04-30,26.45,26.7,26.0,26.25,3285500,15.6274997996207,15.7752077372352,15.3616255119144,15.509333449529,5560804.74255448,0.0,1.0
2003-05-01,26.2,26.47,25.76,26.45,2820200,15.4797918620061,15.6393164346298,15.2198258918045,15.6274997996207,4773270.89787009,0.0,1.0
2003-05-02,26.94,27.05,25.94,26.1,2780500,15.9170073573452,15.9819988498956,15.3261756068869,15.4207086869603,4706077.48795397,0.0,1.0
2003-05-05,26.9,27.62,26.73,27.3,3326500,15.8933740873269,16.3187729476568,15.792932689749,16.1297067875102,5630198.44045275,0.0,1.0
2003-05-06,27.24,27.3,26.72,26.73,3084700,16.0942568824827,16.1297067875102,15.7870243722444,15.792932689749,5220944.87577472,0.0,1.0
2003-05-07,26.85,27.24,26.6,27.24,2893400,15.863832499804,16.0942568824827,15.7161245621894,16.0942568824827,4897164.03655673,0.0,1.0
2003-05-08,25.8,26.85,25.8,26.45,3354700,15.2434591618228,15.863832499804,15.2434591618228,15.6274997996207,5677927.76437302,0.0,1.0
2003-05-09,26.24,26.32,25.66,26.05,2322700,15.5034251320244,15.5506916720611,15.1607427167586,15.3911670994374,3931237.61239731,0.0,1.0
2003-05-12,26.95,26.95,25.95,26.24,1638200,15.9229156748498,15.9229156748498,15.3320839243915,15.5034251320244,2772701.36333976,0.0,1.0
2003-05-13,26.87,27.08,26.48,26.95,2473500,15.8756491348131,15.9997238024093,15.6452247521344,15.9229156748498,4186471.01832554,0.0,1.0
2003-05-14,26.67,27.03,26.45,26.97,1758900,15.7574827847215,15.9701822148864,15.6274997996207,15.9347323098589,2976989.63983536,0.0,1.0
2003-05-15,27.3,27.35,26.61,26.85,2973200,16.1297067875102,16.1592483750331,15.722032879694,15.863832499804,5032227.86807579,0.0,1.0
2003-05-16,27.2,27.65,26.97,27.3,1479000,16.0706236124643,16.3364979001705,15.9347323098589,16.1297067875102,2503250.71198847,0.0,1.0
2003-05-19,26.23,27.2,26.03,27.2,2455000,15.4975168145198,16.0706236124643,15.3793504644282,16.0706236124643,4155159.22781048,0.0,1.0
2003-05-20,26.41,26.47,26.0,26.17,3016700,15.6038665296023,15.6393164346298,15.3616255119144,15.4620669094923,5105852.88901664,0.0,1.0
2003-05-21,26.98,26.98,26.25,26.41,2410800,15.9406406273635,15.9406406273635,15.509333449529,15.6038665296023,4080349.43641772,0.0,1.0
2003-05-22,27.13,27.22,26.83,27.0,1892500,16.0292653899323,16.0824402474735,15.8520158647948,15.9524572623727,3203111.54323067,0.0,1.0
2003-05-23,27.09,27.26,26.86,27.13,1340500,16.0056321199139,16.1060735174918,15.8697408173085,16.0292653899323,2268835.41542971,0.0,1.0
2003-05-27,27.93,28.1,26.62,27.09,2041400,16.5019307902989,16.6023721878768,15.7279411971986,16.0056321199139,3455129.14364655,0.0,1.0
2003-05-28,28.62,28.83,27.93,27.93,2781900,16.9096046981151,17.0336793657113,16.5019307902989,16.5019307902989,4708447.0288578,0.0,1.0
2003-05-29,28.3,28.87,28.14,28.65,1644900,16.7205385379684,17.0573126357296,16.6260054578951,16.9273296506288,2784041.30909387,0.0,1.0
2003-05-30,28.94,29.09,28.3,28.3,2032200,17.0986708582617,17.1872956208304,16.7205385379684,16.7205385379684,3439557.87484987,0.0,1.0
2003-06-02,29.54,29.95,29.12,29.23,2902200,17.4531699085366,17.6954109262245,17.2050205733442,17.2700120658946,4912058.29366663,0.0,1.0
2003-06-03,29.85,30.04,29.48,29.54,2629600,17.6363277511787,17.7485857837658,17.4177200035091,17.4531699085366,4450674.82910403,0.0,1.0
2003-06-04,30.27,30.36,29.71,29.75,2051100,17.8844770863712,17.9376519439124,17.5536113061145,17.5772445761329,3471546.67705174,0.0,1.0
2003-06-05,30.05,30.27,29.73,30.27,2980600,17.7544941012703,17.8844770863712,17.5654279411237,17.8844770863712,5044752.58428184,0.0,1.0
2003-06-06,29.38,30.65,29.33,30.5,4126900,17.3586368284633,18.1089931515453,17.3290952409404,18.0203683889766,6984898.82576417,0.0,1.0
2003-06-09,28.5,29.31,28.37,29.24,2749400,16.8387048880601,17.3172786059312,16.7618967605005,17.2759203833992,4653439.82930431,0.0,1.0
2003-06-10,28.88,29.04,28.54,28.6,2453900,17.0632209532342,17.1577540333075,16.8623381580784,16.8977880631059,4153297.44567173,0.0,1.0
2003-06-11,29.61,29.61,28.7,28.8,1749700,17.4945281310687,17.4945281310687,16.9568712381517,17.0159544131975,2961418.37103869,0.0,1.0
2003-06-12,29.48,29.8,29.1,29.8,1694000,17.4177200035091,17.6067861636558,17.193203938335,17.6067861636558,2867144.49365008,0.0,1.0
2003-06-13,29.07,29.67,28.66,29.65,1654900,17.1754789858213,17.5299780360962,16.9332379681334,17.518161401087,2800966.60126417,0.0,1.0
2003-06-16,29.88,29.9,29.08,29.08,1966900,17.6540527036924,17.6658693387016,17.1813873033258,17.1813873033258,3329035.71697777,0.0,1.0
2003-06-17,30.03,30.45,29.89,30.4,2701300,17.7426774662612,17.9908268014536,17.659961021197,17.9612852139307,4572029.17396513,0.0,1.0
2003-06-18,29.47,30.07,29.42,30.03,2064100,17.4118116860046,17.7663107362795,17.3822700984816,17.7426774662612,3493549.55687314,0.0,1.0
2003-06-19,29.25,29.95,29.22,29.65,3615000,17.2818287009037,17.6954109262245,17.26410374839,17.518161401087,6118493.11956614,0.0,1.0
2003-06-20,29.23,29.49,28.88,29.4,3297700,17.2700120658946,17.4236283210137,17.0632209532342,17.3704534634725,5581453.59900227,0.0,1.0
2003-06-23,28.22,29.23,28.15,29.02,2689400,16.6732719979317,17.2700120658946,16.6319137753997,17.1459373982983,4551888.07628249,0.0,1.0
2003-06-24,28.48,28.68,28.2,28.23,1582200,16.8268882530509,16.9450546031425,16.6614553629226,16.6791803154363,2677919.72718604,0.0,1.0
2003-06-25,28.13,28.9,28.01,28.33,1794500,16.6200971403905,17.0750375882434,16.5491973303355,16.7382634904822,3037243.67996167,0.0,1.0
2003-06-26,28.58,28.66,28.01,28.13,1477400,16.8859714280967,16.9332379681334,16.5491973303355,16.6200971403905,2500542.66524122,0.0,1.0
2003-06-27,28.61,28.91,28.39,28.58,2019300,16.9036963806105,17.0809459057479,16.7737133955097,16.8859714280967,3417724.24795017,0.0,1.0
2003-06-30,28.75,29.15,28.65,28.7,1977600,16.9864128256746,17.2227455258579,16.9273296506288,16.9568712381517,3347145.7796,0.0,1.0
2003-07-01,28.72,28.77,27.81,28.5,2108100,16.9686878731609,16.9982294606838,16.4310309802439,16.8387048880601,3568020.8424225,0.0,1.0
2003-07-02,28.7,29.5,28.28,28.75,2446500,16.9568712381517,17.4295366385183,16.7087219029592,16.9864128256746,4140772.72946571,0.0,1.0
2003-07-03,28.48,28.75,28.25,28.45,1305600,16.8268882530509,16.9864128256746,16.6909969504455,16.8091633005371,2209766.14575533,0.0,1.0
2003-07-07,29.63,29.86,29.04,29.07,2911800,17.5063447660779,17.6422360686833,17.1577540333075,17.1754789858213,4928306.57415011,0.0,1.0
2003-07-08,30.04,30.14,29.53,29.63,1983100,17.7485857837658,17.8076689588116,17.4472615910321,17.5063447660779,3356454.69029365,0.0,1.0
2003-07-09,30.11,30.59,30.01,30.1,2540600,17.7899440062978,18.0735432465178,17.730860831252,17.7840356887933,4300039.72878831,0.0,1.0
2003-07-10,29.62,30.06,29.29,29.91,1938800,17.5004364485733,17.7604024187749,17.3054619709221,17.6717776562062,3281475.6459792,0.0,1.0
2003-07-11,29.83,30.14,29.63,29.82,1603000,17.6245111161695,17.8076689588116,17.5063447660779,17.6186027986649,2713124.33490028,0.0,1.0
2003-07-14,30.85,31.15,30.2,30.35,2723900,18.2271595016369,18.4044090267744,17.8431188638391,17.9317436264078,4610280.33427005,0.0,1.0
2003-07-15,31.44,31.76,31.17,31.5,3193500,18.5757502344073,18.7648163945539,18.4162256617836,18.6112001394348,5405092.05458767,0.0,1.0
2003-07-16,31.2,31.99,30.74,31.75,3065800,18.5462086468844,19.0158081606997,18.2727709552957,18.8731450172622,5157547.92913261,0.19,1.0
2003-07-17,30.77,30.96,30.51,30.95,2700900,18.2906038482254,18.4035455034468,18.1360521095014,18.3976012058036,4543682.30210525,0.0,1.0
2003-07-18,31.24,31.24,30.77,31.02,2036800,18.5699858374573,18.5699858374573,18.2906038482254,18.4392112893062,3426477.14203709,0.0,1.0
2003-07-21,30.96,31.19,30.76,31.0,2041000,18.4035455034468,18.5402643492412,18.2846595505822,18.4273226940198,3433542.73708646,0.0,1.0
2003-07-22,31.06,31.19,30.73,30.96,1908900,18.4629884798791,18.5402643492412,18.2668266576525,18.4035455034468,3211312.94993844,0.0,1.0
2003-07-23,30.54,31.02,30.39,30.95,1694900,18.1538850024311,18.4392112893062,18.0647205377826,18.3976012058036,2851304.0593277,0.0,1.0
2003-07-24,30.03,30.68,30.03,30.54,3549400,17.8507258226262,18.2371051694363,17.8507258226262,18.1538850024311,5971100.73053146,0.0,1.0
2003-07-25,30.53,30.59,29.88,30.15,2849500,18.1479407047878,18.1836064906472,17.7615613579777,17.922057394345,4793669.7840901,0.0,1.0
2003-07-28,30.08,30.53,30.0,30.53,2836000,17.8804473108424,18.1479407047878,17.8328929296965,18.1479407047878,4770958.94285997,0.0,1.0
2003-07-29,29.82,30.22,29.42,30.12,2180700,17.7258955721184,17.9636674778476,17.4881236663891,17.9042245014153,3668557.88670476,0.0,1.0
2003-07-30,30.12,30.18,29.82,30.05,1840600,17.9042245014153,17.9398902872747,17.7258955721184,17.8626144179127,3096412.9161594,0.0,1.0
2003-07-31,30.12,30.85,29.98,30.3,2747300,17.9042245014153,18.3381582293713,17.8210043344101,18.0112218589935,4621740.30455543,0.0,1.0
2003-08-01,29.53,30.2,29.51,30.17,2108100,17.5535109404646,17.9517788825612,17.5416223451782,17.9339459896315,3546424.02942282,0.0,1.0
2003-08-04,29.51,29.55,28.45,29.53,2004800,17.5416223451782,17.5653995357511,16.9115267949955,17.5535109404646,3372644.03689903,0.0,1.0
2003-08-05,28.9,29.58,28.82,29.51,1967700,17.179020188941,17.5832324286808,17.1314658077951,17.5416223451782,3310231.2806296,0.0,1.0
2003-08-06,28.91,29.29,28.65,28.8,2398300,17.1849644865842,17.410847797027,17.0304127478602,17.1195772125087,4034623.00164354,0.0,1.0
2003-08-07,29.0,29.05,28.6,28.85,2451500,17.2384631653733,17.2681846535895,17.000691259644,17.1492987007248,4124120.53893555,0.0,1.0
2003-08-08,29.21,29.45,28.99,29.25,1365800,17.3632934158812,17.5059565593188,17.2325188677301,17.3870706064541,2297664.21867353,0.0,1.0
2003-08-11,28.95,29.33,28.8,29.05,2006700,17.2087416771572,17.4346249876,17.1195772125087,17.2681846535895,3375840.3775166,0.0,1.0
2003-08-12,29.63,29.63,29.0,29.0,1819500,17.6129539168969,17.6129539168969,17.2384631653733,17.2384631653733,3060916.712459,0.0,1.0
2003-08-13,29.45,29.8,29.23,29.8,1249700,17.5059565593188,17.7140069768319,17.3751820111677,17.7140069768319,2102350.98409453,0.0,1.0
2003-08-14,29.91,29.93,29.28,29.6,1524000,17.7793942509074,17.7912828461939,17.4049034993838,17.5951210239672,2563801.63219979,0.0,1.0
2003-08-15,29.7,29.99,29.35,29.99,1052100,17.6545640003996,17.8269486320533,17.4465135828864,17.8269486320533,1769931.55986705,0.0,1.0
2003-08-18,29.87,29.99,29.532,29.98,1626400,17.7556170603345,17.8269486320533,17.5546997999933,17.8210043344101,2736067.56864156,0.0,1.0
2003-08-19,30.0,30.13,29.71,29.9,1756200,17.8328929296965,17.9101687990585,17.6605082980428,17.7734499532642,2954428.10135779,0.0,1.0
2003-08-20,30.0,30.09,29.82,30.0,1180800,17.8328929296965,17.8863916084856,17.7258955721184,17.8328929296965,1986441.57959417,0.0,1.0
2003-08-21,30.05,30.36,29.84,30.06,1450000,17.8626144179127,18.0468876448529,17.7377841674048,17.8685587155559,2439312.57656804,0.0,1.0
2003-08-22,29.64,30.23,29.55,30.011,2126400,17.6188982145402,17.9696117754909,17.5653995357511,17.8394316571041,3577209.83642363,0.0,1.0
2003-08-25,29.72,29.72,29.48,29.62,1293400,17.666452595686,17.666452595686,17.5237894522485,17.6070096192537,2175866.81829869,0.0,1.0
2003-08-26,29.56,29.73,29.13,29.5,2251300,17.5713438333943,17.6723968933293,17.3157390347353,17.5356780475349,3787327.17491561,0.0,1.0
2003-08-27,29.31,29.53,29.14,29.37,1235000,17.4227363923135,17.5535109404646,17.3216833323786,17.4584021781729,2077621.40142174,0.0,1.0
2003-08-28,29.41,29.5,29.0,29.32,1991600,17.4821793687458,17.5356780475349,17.2384631653733,17.4286806899567,3350437.8810296,0.0,1.0
2003-08-29,29.42,29.5,29.19,29.42,1635700,17.4881236663891,17.5356780475349,17.3514048205947,17.4881236663891,2751712.8148223,0.0,1.0
2003-09-02,30.07,30.19,29.32,29.32,2367800,17.8745030131992,17.9458345849179,17.4286806899567,17.4286806899567,3983313.32330882,0.0,1.0
2003-09-03,30.4,30.41,29.94,30.24,2761300,18.0706648354258,18.0766091330691,17.7972271438371,17.9755560731341,4645292.28805333,0.0,1.0
2003-09-04,30.53,30.59,30.23,30.4,2083400,18.1479407047878,18.1836064906472,17.9696117754909,18.0706648354258,3504871.60139439,0.0,1.0
2003-09-05,30.55,30.74,30.16,30.53,2414500,18.1598293000743,18.2727709552957,17.9280016919882,18.1479407047878,4061876.01111967,0.0,1.0
2003-09-08,30.59,31.0,30.51,30.55,1706600,18.1836064906472,18.4273226940198,18.1360521095014,18.1598293000743,2870986.78839381,0.0,1.0
2003-09-09,30.93,31.05,30.25,30.35,2257300,18.3857126105171,18.4570441822359,17.9815003707773,18.0409433472097,3797420.88212899,0.0,1.0
2003-09-10,29.8,30.94,29.72,30.7,1914200,17.7140069768319,18.3916569081604,17.666452595686,18.2489937647228,3220229.05797692,0.0,1.0
2003-09-11,30.16,30.44,30.01,30.05,1996800,17.9280016919882,18.0944420259987,17.8388372273398,17.8626144179127,3359185.76061453,0.0,1.0
2003-09-12,29.97,30.16,29.72,30.16,1695600,17.8150600367668,17.9280016919882,17.666452595686,17.9280016919882,2852481.6585026,0.0,1.0
2003-09-15,29.69,30.04,29.54,30.03,1489600,17.6486197027563,17.8566701202695,17.5594552381079,17.8507258226262,2505931.04417638,0.0,1.0
2003-09-16,30.36,30.41,29.8,29.8,1971100,18.0468876448529,18.0766091330691,17.7140069768319,17.7140069768319,3315951.04805052,0.0,1.0
2003-09-17,30.41,30.62,30.29,30.3,1163500,18.0766091330691,18.2014393835769,18.0052775613503,18.0112218589935,1957338.0571289,0.0,1.0
2003-09-18,31.42,31.68,30.5,30.55,2663600,18.6769831950355,18.8315349337595,18.1301078118581,18.1598293000743,4480933.08892871,0.0,1.0
2003-09-19,31.45,31.63,31.25,31.42,1890700,18.6948160879652,18.8018134455434,18.5759301351006,18.6769831950355,3180695.37139117,0.0,1.0
2003-09-22,30.83,31.1,30.61,31.04,1949900,18.3262696340848,18.4867656704521,18.1954950859337,18.4510998845927,3280286.61589656,0.0,1.0
2003-09-23,30.71,30.92,30.52,30.83,1241800,18.254938062366,18.3797683128739,18.1419964071446,18.3262696340848,2089060.93626358,0.0,1.0
2003-09-24,30.22,30.88,30.02,30.65,2348400,17.9636674778476,18.355991122301,17.844781524983,18.2192722765066,3950677.00331889,0.0,1.0
2003-09-25,29.24,30.16,29.24,30.1,2953600,17.3811263088109,17.9280016919882,17.3811263088109,17.8923359061289,4968795.60424231,0.0,1.0
2003-09-26,28.99,29.1,28.71,29.1,2788700,17.2325188677301,17.2979061418056,17.0660785337196,17.2979061418056,4691386.88432778,0.0,1.0
2003-09-29,29.51,29.55,28.99,29.02,1965500,17.5416223451782,17.5653995357511,17.2325188677301,17.2503517606598,3306530.25465136,0.0,1.0
2003-09-30,29.11,29.51,28.95,29.51,3332200,17.3038504394489,17.5416223451782,17.2087416771572,17.5416223451782,5605708.5294069,0.0,1.0
2003-10-01,30.44,30.72,29.11,29.11,3431300,18.0944420259987,18.2608823600092,17.3038504394489,17.3038504394489,5772422.92688133,0.0,1.0
2003-10-02,30.0,30.39,29.95,30.25,2305800,17.8328929296965,18.0647205377826,17.8031714414804,17.9815003707773,3879011.68210386,0.0,1.0
2003-10-03,30.3,30.85,30.0,30.0,1793500,18.0112218589935,18.3381582293713,17.8328929296965,17.8328929296965,3017177.31453433,0.0,1.0
2003-10-06,30.75,31.31,30.3,30.3,1922400,18.2787152529389,18.6115959209599,18.0112218589935,18.0112218589935,3234023.79116856,0.0,1.0
2003-10-07,30.8,31.03,30.51,30.75,2745200,18.3084367411551,18.4451555869494,18.1360521095014,18.2787152529389,4618207.50703075,0.0,1.0
2003-10-08,30.93,31.03,30.65,30.81,2175000,18.3857126105171,18.4451555869494,18.2192722765066,18.3143810387983,3658968.86485206,0.0,1.0
2003-10-09,31.54,31.78,31.32,31.47,2185000,18.7483147667543,18.8909779101919,18.6175402186032,18.7067046832517,3675791.7102077,0.0,1.0
2003-10-10,31.15,31.7,31.11,31.54,1445400,18.5164871586682,18.843423529046,18.4927099680953,18.7483147667543,2431574.06770445,0.0,1.0
2003-10-13,31.8,31.96,31.25,31.25,1776800,18.9028665054783,18.99797526777,18.5759301351006,18.5759301351006,2989083.16279041,0.0,1.0
2003-10-14,32.48,32.59,31.81,31.81,3544200,19.3070787452181,19.3724660192937,18.9088108031216,18.9088108031216,5962352.85094651,0.0,1.0
2003-10-15,32.63,32.93,32.53,32.93,3333500,19.3962432098666,19.5745721391636,19.3368002334343,19.5745721391636,5607895.49930314,0.0,1.0
2003-10-16,32.27,32.67,32.24,32.55,2571900,19.1822484947102,19.4200204004395,19.1644156017805,19.3486888287207,4326667.59701748,0.0,1.0
2003-10-17,31.09,32.28,30.91,32.28,3305100,18.4808213728088,19.1881927923535,18.3738240152307,19.1881927923535,5560118.61849313,0.0,1.0
2003-10-20,30.84,31.75,30.79,31.25,2954700,18.332213931728,18.8731450172622,18.3024924435119,18.5759301351006,4970646.11723145,0.0,1.0
2003-10-21,30.68,31.28,30.58,30.88,3162100,18.2371051694363,18.5937630280303,18.177662193004,18.355991122301,5319551.92990745,0.0,1.0
2003-10-22,30.56,31.6,28.51,28.51,3757100,18.2787152529389,18.900765772018,17.0525579797542,17.0525579797542,6281457.66325341,0.19,1.0
2003-10-23,30.4,30.63,30.06,30.56,1961200,18.1830151730806,18.320584037877,17.9796525033817,18.2787152529389,3278910.5345007,0.0,1.0
2003-10-24,30.36,30.4,29.82,30.4,1849600,18.1590901531161,18.1830151730806,17.8361023835942,18.1830151730806,3092327.61809732,0.0,1.0
2003-10-27,30.85,31.46,30.36,30.36,1820300,18.4521716476822,18.817028202142,18.1590901531161,18.1590901531161,3043341.24309178,0.0,1.0
2003-10-28,30.83,31.2,30.44,30.95,2637500,18.4402091376999,18.6615155723722,18.2069401930452,18.5119841975936,4409609.6954648,0.0,1.0
2003-10-29,31.08,31.23,29.75,31.06,2273500,18.5897405124785,18.6794593373457,17.7942335986562,18.5777780024962,3801041.76024236,0.0,1.0
2003-10-30,31.32,31.52,31.06,31.5,1873500,18.733290632266,18.8529157320889,18.5777780024962,18.8409532221066,3132285.78747044,0.0,1.0
2003-10-31,31.19,31.58,31.15,31.45,2888500,18.6555343173811,18.8888032620357,18.6316092974165,18.8110469471508,4829254.06837917,0.0,1.0
2003-11-03,31.65,31.72,31.2,31.25,1842500,18.9306720469737,18.9725408319118,18.6615155723722,18.691421847328,3080457.19958063,0.0,1.0
2003-11-04,31.67,31.89,31.32,31.45,2068200,18.942634556956,19.0742221667612,18.733290632266,18.8110469471508,3457802.75721719,0.0,1.0
2003-11-05,31.25,31.67,30.73,31.67,2163200,18.691421847328,18.942634556956,18.3803965877884,18.942634556956,3616632.3007505,0.0,1.0
2003-11-06,31.36,31.42,30.66,31.25,1763200,18.7572156522305,18.7931031821774,18.3385278028504,18.691421847328,2947876.3279786,0.0,1.0
2003-11-07,31.5,31.66,31.22,31.36,2338100,18.8409532221066,18.9366533019649,18.6734780823545,18.7572156522305,3909045.84984502,0.0,1.0
2003-11-10,31.13,31.6,30.52,31.5,1795200,18.6196467874342,18.900765772018,18.2547902329744,18.8409532221066,3001376.80580035,0.0,1.0
2003-11-11,31.1,31.13,30.81,30.85,1403400,18.6017030224608,18.6196467874342,18.4282466277176,18.4521716476822,2346330.33047026,0.0,1.0
2003-11-12,31.25,31.35,31.04,31.1,2867000,18.691421847328,18.7512343972394,18.5658154925139,18.6017030224608,4793308.43484268,0.0,1.0
2003-11-13,30.7,31.33,30.7,31.25,2461400,18.362452822815,18.7392718872571,18.362452822815,18.691421847328,4115189.87845196,0.0,1.0
2003-11-14,30.08,30.76,29.95,30.5,3114200,17.991615013364,18.3983403527618,17.9138586984791,18.2428277229921,5206599.62601573,0.0,1.0
2003-11-17,29.85,30.0,29.32,29.93,1965800,17.8540461485677,17.9437649734348,17.537039634037,17.9018961884968,3286601.22818756,0.0,1.0
2003-11-18,29.46,30.0,29.19,29.86,2181700,17.620777203913,17.9437649734348,17.4592833191521,17.8600274035588,3647562.26449121,0.0,1.0
2003-11-19,29.65,29.74,29.43,29.54,1668100,17.7344210487448,17.7882523436651,17.6028334389396,17.6686272438422,2788879.59545207,0.0,1.0
2003-11-20,29.25,29.71,29.19,29.4,2617700,17.495170849099,17.7703085786916,17.4592833191521,17.5848896739661,4376506.27481258,0.0,1.0
2003-11-21,29.77,29.85,29.2,29.4,2385300,17.8061961086385,17.8540461485677,17.4652645741432,17.5848896739661,3987959.05463211,0.0,1.0
2003-11-24,30.43,30.49,29.91,29.92,2684400,18.2009589380541,18.2368464680009,17.8899336785145,17.8959149335057,4488021.3332723,0.0,1.0
2003-11-25,30.48,30.55,30.21,30.25,2500200,18.2308652130098,18.2727339979478,18.0693713282489,18.0932963482135,4180059.20781084,0.0,1.0
2003-11-26,30.66,30.83,30.35,30.5,1704900,18.3385278028504,18.4402091376999,18.1531088981249,18.2428277229921,2850405.14494709,0.0,1.0
2003-11-28,30.68,30.84,30.58,30.74,990000,18.3504903128327,18.446190392691,18.2906777629212,18.3863778427796,1655171.03261048,0.0,1.0
2003-12-01,30.9,31.03,30.73,30.9,1997300,18.4820779226379,18.5598342375228,18.3803965877884,18.4820779226379,3339265.76104335,0.0,1.0
2003-12-02,31.5,32.02,31.41,31.95,3419800,18.8409532221066,19.1519784816461,18.7871219271863,19.1101096967081,5717529.18921347,0.0,1.0
2003-12-03,31.5,31.77,31.26,31.5,2880300,18.8409532221066,19.0024471068675,18.6974031023191,18.8409532221066,4815544.57093735,0.0,1.0
2003-12-04,31.56,31.74,31.35,31.4,2731500,18.8768407520534,18.9845033418941,18.7512343972394,18.7811406721951,4566767.34906621,0.0,1.0
2003-12-05,31.3,31.49,31.27,31.35,2059000,18.7213281222837,18.8349719671154,18.7033843573102,18.7512343972394,3442421.36984342,0.0,1.0
2003-12-08,31.93,31.98,31.22,31.22,2297000,19.0981471867258,19.1280534616815,18.6734780823545,18.6734780823545,3840331.17364271,0.0,1.0
2003-12-09,31.57,31.98,31.47,31.93,2140300,18.8828220070446,19.1280534616815,18.8230094571331,19.0981471867258,3578346.02130931,0.0,1.0
2003-12-10,31.79,31.86,31.36,31.55,2777500,19.0144096168498,19.0562784017878,18.7572156522305,18.8708594970623,4643674.28593497,0.0,1.0
2003-12-11,32.3,32.44,31.7,31.7,2585500,19.3194536213982,19.4031911912742,18.9605783219295,18.9605783219295,4322671.41900445,0.0,1.0
2003-12-12,32.14,32.4,31.9,32.35,1233900,19.2237535415398,19.3792661713096,19.0802034217524,19.3493598963539,2062944.98700817,0.0,1.0
2003-12-15,31.74,32.6,31.7,31.93,2574400,18.9845033418941,19.4988912711325,18.9605783219295,19.0981471867258,4304113.44076002,0.0,1.0
2003-12-16,31.54,31.66,31.31,31.51,2045700,18.8648782420712,18.9366533019649,18.7273093772748,18.8469344770977,3420185.23374875,0.0,1.0
2003-12-17,31.33,31.56,31.01,31.45,4161900,18.7392718872571,18.8768407520534,18.5478717275405,18.8110469471508,6958238.70769857,0.0,1.0
2003-12-18,32.32,32.38,31.48,31.5,4161300,19.3314161313805,19.3673036613273,18.8289907121243,18.8409532221066,6957235.57373939,0.0,1.0
2003-12-19,32.51,32.56,31.89,32.37,3142500,19.4450599762122,19.4749662511679,19.0742221667612,19.3613224063362,5253914.11108935,0.0,1.0
2003-12-22,32.87,32.87,31.9,32.25,1749700,19.6603851558934,19.6603851558934,19.0802034217524,19.2895473464424,2925305.81389755,0.0,1.0
2003-12-23,33.09,33.2,32.85,32.87,1705000,19.7919727656986,19.8577665706012,19.6484226459111,19.6603851558934,2850572.33394028,0.0,1.0
2003-12-24,32.91,33.25,32.8,32.92,538600,19.684310175858,19.8876728455569,19.6185163709554,19.6902914308492,900479.917337382,0.0,1.0
2003-12-26,33.02,33.2,32.88,32.89,287500,19.7501039807606,19.8577665706012,19.6663664108846,19.6723476658757,480668.355429813,0.0,1.0
2003-12-29,33.12,33.38,33.07,33.07,1341500,19.8099165306721,19.9654291604418,19.7800102557163,19.7800102557163,2242840.3436838,0.0,1.0
2003-12-30,33.28,33.42,33.13,33.25,1170200,19.9056166105304,19.9893541804064,19.8158977856632,19.8876728455569,1956445.59834423,0.0,1.0
2003-12-31,33.12,33.49,32.92,33.3,1441600,19.8099165306721,20.0312229653444,19.6902914308492,19.9175791205127,2410196.52586997,0.0,1.0
2004-01-02,32.81,33.35,32.73,33.12,1459400,19.6244976259466,19.9474853954684,19.5766475860174,19.8099165306721,2439956.16665832,0.0,1.0
2004-01-05,34.18,34.18,33.1,33.15,2627500,20.4439295597334,20.4439295597334,19.7979540206898,19.8278602956455,4392890.79614551,0.0,1.0
2004-01-06,34.71,34.85,34.02,34.03,2935700,20.7609360742641,20.8446736441401,20.3482294798751,20.3542107348662,4908167.27316627,0.0,1.0
2004-01-07,33.51,34.15,32.98,34.0,5963500,20.0431854753267,20.42598579476,19.726178960796,20.3362669698928,9970315.60906327,0.0,1.0
2004-01-08,33.47,33.8,33.1,33.75,3742700,20.0192604553621,20.2166418700699,19.7979540206898,20.1867355951142,6257382.44823361,0.0,1.0
2004-01-09,33.08,33.64,32.97,33.25,2568600,19.7859915107075,20.1209417902116,19.7201977058049,19.8876728455569,4294416.47915484,0.0,1.0
2004-01-12,33.2,33.31,33.0,33.0,1361300,19.8577665706012,19.9235603755038,19.7381414707783,19.7381414707783,2275943.76433602,0.0,1.0
2004-01-13,33.19,33.5,32.53,33.3,2136200,19.8517853156101,20.0372042203356,19.4570224861945,19.9175791205127,3571491.2725884,0.0,1.0
2004-01-14,33.6,33.63,33.16,33.19,2440900,20.097016770247,20.1149605352204,19.8338415506366,19.8517853156101,4080916.13484741,0.0,1.0
2004-01-15,34.04,34.35,33.12,34.0,3504400,20.3601919898574,20.5456108945829,19.8099165306721,20.3362669698928,5858971.07745473,0.0,1.0
2004-01-16,34.26,34.35,33.81,34.04,2120100,20.4917795996626,20.5456108945829,20.2226231250611,20.3601919898574,3544573.84468433,0.0,1.0
2004-01-20,34.3,34.47,34.11,34.29,1801000,20.5157046196272,20.6173859544766,20.4020607747954,20.509723364636,3011073.76740553,0.0,1.0
2004-01-21,33.81,34.12,33.31,33.75,2887400,20.3362669698928,20.5227278619563,20.0355235955969,20.3001777649773,4800438.25863064,0.19,1.0
2004-01-22,33.85,34.1,33.58,34.0,2444300,20.3603264398365,20.5106981269845,20.1979250177167,20.4505494521253,4063763.67513017,0.0,1.0
2004-01-23,33.15,34.1,33.0,34.1,3434000,19.9392857158221,20.5106981269845,19.8490627035334,20.5106981269845,5709186.45845316,0.0,1.0
2004-01-26,33.09,33.21,32.61,33.07,3749100,19.9031965109066,19.9753749207377,19.6144828715825,19.8911667759348,6233055.02370027,0.0,1.0
2004-01-27,31.49,32.79,31.42,32.79,10858000,18.9408177131596,19.7227504863291,18.8987136407581,19.7227504863291,18051935.5171474,0.0,1.0
2004-01-28,30.8,31.48,30.39,31.2,8615700,18.5257918566311,18.9348028456736,18.2791822897084,18.7663865560679,14324006.3395733,0.0,1.0
2004-01-29,30.58,30.74,30.25,30.57,5874500,18.3934647719409,18.4897026517156,18.1949741449056,18.387449904455,9766632.45491643,0.0,1.0
2004-01-30,31.75,31.9,31.01,31.1,6029100,19.0972042677935,19.1874272800822,18.6521040738354,18.7062378812087,10023662.223838,0.0,1.0
2004-02-02,31.75,32.09,31.65,31.93,5638700,19.0972042677935,19.3017097623147,19.0370555929343,19.20547188254,9374603.86816531,0.0,1.0
2004-02-03,31.59,31.75,31.3,31.75,3396600,19.0009663880187,19.0972042677935,18.8265352309271,19.0972042677935,5647007.19999476,0.0,1.0
2004-02-04,31.09,31.58,31.0,31.25,5268000,18.7002230137228,18.9949515205328,18.6460892063495,18.7964608934975,8758297.68873942,0.0,1.0
2004-02-05,31.05,31.51,31.04,31.35,3558800,18.6761635437791,18.9528474481314,18.6701486762932,18.8566095683567,5916672.32625016,0.0,1.0
2004-02-06,31.35,31.47,30.95,31.12,4208100,18.8566095683567,18.9287879781877,18.6160148689199,18.7182676161805,6996164.10478062,0.0,1.0
2004-02-09,31.49,31.6,31.15,31.5,4272300,18.9408177131596,19.0069812555047,18.7363122186383,18.9468325806455,7102899.62331081,0.0,1.0
2004-02-10,31.87,32.01,31.2,31.31,3380100,19.1693826776245,19.2535908224274,18.7663865560679,18.832550098413,5619575.17420427,0.0,1.0
2004-02-11,31.87,32.02,31.54,31.56,5192100,19.1693826776245,19.2596056899133,18.9708920505891,18.982921785561,8632110.37010325,0.0,1.0
2004-02-12,32.3,32.45,31.72,31.87,4835700,19.428021979519,19.5182449918078,19.0791596653357,19.1693826776245,8039578.61302909,0.0,1.0
2004-02-13,32.59,32.62,32.12,32.3,2659400,19.6024531366107,19.6204977390684,19.3197543647725,19.428021979519,4421377.53861685,0.0,1.0
2004-02-17,32.85,33.03,32.6,32.7,2233100,19.7588396912446,19.8671073059911,19.6084680040966,19.6686166789558,3712633.74501214,0.0,1.0
2004-02-18,32.75,33.0,32.66,32.85,1894100,19.6986910163854,19.8490627035334,19.6445572090121,19.7588396912446,3149030.30604429,0.0,1.0
2004-02-19,32.54,33.0,32.44,32.97,1642700,19.5723787991811,19.8490627035334,19.5122301243219,19.8310181010756,2731065.98581857,0.0,1.0
2004-02-20,32.08,32.46,31.8,32.41,3745300,19.2956948948288,19.5242598592937,19.1272786052231,19.4941855218641,6226737.34503336,0.0,1.0
2004-02-23,32.1,32.34,31.93,32.09,2518600,19.3077246298006,19.4520814494627,19.20547188254,19.3017097623147,4187290.91853818,0.0,1.0
2004-02-24,32.17,32.39,31.99,32.1,2492600,19.3498287022021,19.4821557868923,19.2415610874555,19.3077246298006,4144064.69608046,0.0,1.0
2004-02-25,32.8,32.84,32.11,32.22,2942100,19.728765353815,19.7528248237587,19.3137394972865,19.3799030396317,4891379.58049359,0.0,1.0
2004-02-26,33.1,33.21,32.5,32.52,5006500,19.9092113783925,19.9753749207377,19.5483193292374,19.5603490642092,8323541.64363592,0.0,1.0
2004-02-27,33.0,33.19,32.61,32.61,4218300,19.8490627035334,19.9633451857658,19.6144828715825,19.6144828715825,7013122.08436018,0.0,1.0
2004-03-01,33.09,33.23,32.91,33.22,2822400,19.9031965109066,19.9874046557095,19.7949288961601,19.9813897882236,4692372.70248637,0.0,1.0
2004-03-02,33.0,33.22,32.91,33.03,2181800,19.8490627035334,19.9813897882236,19.7949288961601,19.8671073059911,3627345.08300904,0.0,1.0
2004-03-03,33.2,33.24,32.91,32.91,1707500,19.9693600532517,19.9934195231954,19.7949288961601,19.7949288961601,2838799.03255934,0.0,1.0
2004-03-04,33.09,33.24,32.97,33.15,2862900,19.9031965109066,19.9934195231954,19.8310181010756,19.9392857158221,4759705.85669934,0.0,1.0
2004-03-05,33.42,33.59,32.93,33.05,3111800,20.101687137942,20.2039398852026,19.8069586311319,19.8791370409629,5173513.80938103,0.0,1.0
2004-03-08,33.1,33.49,33.07,33.27,1375400,19.9092113783925,20.1437912103434,19.8911667759348,20.0114641256532,2286667.16801295,0.0,1.0
2004-03-09,32.85,33.1,32.64,33.1,1697600,19.7588396912446,19.9092113783925,19.6325274740403,19.9092113783925,2822339.81708504,0.0,1.0
2004-03-10,32.06,32.8,32.01,32.8,2052200,19.283665159857,19.728765353815,19.2535908224274,19.728765353815,3411878.98952752,0.0,1.0
2004-03-11,31.37,32.1,31.24,32.0,3418500,18.8686393033285,19.3077246298006,18.7904460260116,19.2475759549414,5683416.97968029,0.0,1.0
2004-03-12,32.08,32.1,31.51,31.55,2320300,19.2956948948288,19.3077246298006,18.9528474481314,18.9769069180751,3857607.84494724,0.0,1.0
2004-03-15,31.42,32.37,30.7,32.35,1924200,18.8987136407581,19.4701260519204,18.4656431817719,19.4580963169486,3199072.97127419,0.0,1.0
2004-03-16,32.39,32.48,31.85,31.9,3150300,19.4821557868923,19.5362895942656,19.1573529426526,19.1874272800822,5237521.8695588,0.0,1.0
2004-03-17,32.94,33.07,32.37,32.39,2067000,19.8129734986178,19.8911667759348,19.4701260519204,19.4821557868923,3436484.68538808,0.0,1.0
2004-03-18,32.65,32.99,32.57,32.85,1808000,19.6385423415262,19.8430478360474,19.5904234016388,19.7588396912446,3005885.00782856,0.0,1.0
2004-03-19,32.7,33.06,32.69,32.85,2501500,19.6686166789558,19.8851519084489,19.6626018114699,19.7588396912446,4158861.36453714,0.0,1.0
2004-03-22,32.0,32.7,31.8,32.7,2172400,19.2475759549414,19.6686166789558,19.1272786052231,19.6686166789558,3611717.14104357,0.0,1.0
2004-03-23,31.57,32.13,31.57,32.05,2086600,18.9889366530469,19.3257692322584,18.9889366530469,19.277650292371,3469070.60693312,0.0,1.0
2004-03-24,31.28,31.75,31.19,31.65,2002100,18.8145054959553,19.0972042677935,18.760371688582,19.0370555929343,3328585.38394555,0.0,1.0
2004-03-25,31.85,31.9,31.47,31.56,1873600,19.1573529426526,19.1874272800822,18.9287879781877,18.982921785561,3114948.09218341,0.0,1.0
2004-03-26,31.58,31.89,31.44,31.67,1652100,18.9949515205328,19.1814124125963,18.91074337573,19.0490853279061,2746693.92778406,0.0,1.0
2004-03-29,31.79,31.92,31.46,31.65,1262800,19.1212637377371,19.1994570150541,18.9227731107018,19.0370555929343,2099464.37383071,0.0,1.0
2004-03-30,31.85,32.02,31.6,31.8,1260900,19.1573529426526,19.2596056899133,19.0069812555047,19.1272786052231,2096305.53449726,0.0,1.0
2004-03-31,31.5,31.95,31.44,31.95,2696500,18.9468325806455,19.2175016175118,18.91074337573,19.2175016175118,4483058.03296997,0.0,1.0
2004-04-01,31.84,31.96,31.49,31.84,3722900,19.1513380751667,19.2235164849978,18.9408177131596,19.1513380751667,6189496.29183903,0.0,1.0
2004-04-02,32.24,32.94,31.71,32.9,2821600,19.3919327746035,19.8129734986178,19.0731447978498,19.7889140286742,4691042.66487227,0.0,1.0
2004-04-05,32.63,32.64,32.15,32.2,2541900,19.6265126065543,19.6325274740403,19.3377989672302,19.3678733046598,4226028.26404836,0.0,1.0
2004-04-06,32.59,32.75,32.27,32.5,1604600,19.6024531366107,19.6986910163854,19.4099773770613,19.5483193292374,2667722.94444785,0.0,1.0
2004-04-07,32.4,32.81,32.16,32.66,1694100,19.4881706543782,19.7347802213009,19.3438138347161,19.6445572090121,2816520.90252343,0.0,1.0
2004-04-08,32.42,32.77,32.37,32.65,1933700,19.50020038935,19.7107207513572,19.4701260519204,19.6385423415262,3214867.16794143,0.0,1.0
2004-04-12,33.01,33.22,32.47,32.67,1702500,19.8550775710193,19.9813897882236,19.5302747267796,19.650572076498,2830486.29747131,0.0,1.0
2004-04-13,32.08,33.15,31.92,33.07,3229600,19.2956948948288,19.9392857158221,19.1994570150541,19.8911667759348,5369361.84805482,0.0,1.0
2004-04-14,31.3,31.99,31.05,31.45,2918400,18.8265352309271,19.2415610874555,18.6761635437791,18.9167582432159,4851977.21617637,0.0,1.0
2004-04-15,30.7,31.39,30.19,31.3,3427400,18.4656431817719,18.8806690383004,18.1588849399901,18.8265352309271,5698213.64813697,0.0,1.0
2004-04-16,31.13,31.47,30.93,30.95,2620400,18.7242824836665,18.9287879781877,18.6039851339481,18.6160148689199,4356538.20493028,0.0,1.0
2004-04-19,30.76,31.16,30.7,31.13,1807700,18.5017323866875,18.7423270861242,18.4656431817719,18.7242824836665,3005386.24372327,0.0,1.0
2004-04-20,30.38,31.04,30.37,30.97,1745100,18.2731674222225,18.6701486762932,18.2671525547366,18.6280446038918,2901310.80042126,0.0,1.0
2004-04-21,29.65,30.2,29.52,30.1,5135600,17.8340820957504,18.164899807476,17.7558888184335,18.1047511326168,8538176.46360862,0.0,1.0
2004-04-22,30.3,30.41,29.56,29.65,6157200,18.3453458320536,18.4119460974505,17.8973076830199,17.9517988092537,10169509.024683,0.2,1.0
2004-04-23,30.3,30.5,29.99,30.15,2742600,18.3453458320536,18.4664372236843,18.1576541750259,18.2545272883305,4529801.76883902,0.0,1.0
2004-04-26,30.26,30.59,30.1,30.44,1702700,18.3211275537274,18.5209283499181,18.2242544404228,18.4301098061951,2812256.06060024,0.0,1.0
2004-04-27,30.41,30.86,30.356,30.36,2145600,18.4119460974505,18.6844017286196,18.3792514217102,18.3816732495428,3543769.66208014,0.0,1.0
2004-04-28,29.51,30.12,29.5,30.1,2166600,17.8670348351122,18.2363635795859,17.8609802655307,18.2242544404228,3578454.20854907,0.0,1.0
2004-04-29,29.37,30.03,29.14,29.45,3039100,17.7822708609707,18.1818724533521,17.6430157605954,17.830707417623,5019514.53207858,0.0,1.0
2004-04-30,29.14,29.55,29.0,29.55,3481300,17.6430157605954,17.8912531134384,17.5582517864539,17.8912531134384,5749871.98200953,0.0,1.0
2004-05-03,29.09,29.32,28.85,29.06,2847600,17.6127429126877,17.751998013063,17.4674332427309,17.5945792039431,4703224.50118357,0.0,1.0
2004-05-04,29.49,29.75,29.19,29.28,2888500,17.8549256959492,18.0123445050691,17.6732886085031,17.7277797347369,4770776.78454442,0.0,1.0
2004-05-05,30.03,30.21,29.72,29.95,3081800,18.1818724533521,18.2908547058197,17.9941807963245,18.1334358966998,5090039.77656535,0.0,1.0
2004-05-06,30.14,30.25,29.85,30.01,3411300,18.248472718749,18.3150729841459,18.0728902008844,18.169763314189,5634256.82711317,0.0,1.0
2004-05-07,29.42,30.06,29.24,30.05,3206400,17.8125437088784,18.2000361620967,17.7035614564108,18.1939815925152,5295834.75228086,0.0,1.0
2004-05-10,28.95,29.28,28.43,29.27,2696800,17.5279789385462,17.7277797347369,17.2131413203064,17.7217251651554,4454156.42463543,0.0,1.0
2004-05-11,28.9,29.09,28.72,29.0,2964200,17.4977060906385,17.6127429126877,17.3887238381709,17.5582517864539,4895806.31633949,0.0,1.0
2004-05-12,28.74,28.9,28.43,28.72,5985100,17.400832977334,17.4977060906385,17.2131413203064,17.3887238381709,9885260.90814499,0.0,1.0
2004-05-13,29.11,29.56,28.64,28.65,4401900,17.6248520518508,17.8973076830199,17.3402872815186,17.3463418511001,7270376.43340353,0.0,1.0
2004-05-14,29.25,29.39,28.83,29.12,3727300,17.7096160259923,17.7943800001338,17.4553241035678,17.6309066214323,6156176.6692167,0.0,1.0
2004-05-17,28.69,29.03,28.51,28.83,2822400,17.3705601294263,17.5764154951985,17.2615778769586,17.4553241035678,4661603.04542087,0.0,1.0
2004-05-18,29.35,29.51,28.84,28.85,4111900,17.7701617218077,17.8670348351122,17.4613786731493,17.4674332427309,6791399.36311864,0.0,1.0
2004-05-19,29.33,30.33,29.32,29.85,3085200,17.7580525826446,18.3635095407982,17.751998013063,18.0728902008844,5095655.36980317,0.0,1.0
2004-05-20,29.06,29.25,28.92,29.17,2139100,17.5945792039431,17.7096160259923,17.5098152298016,17.66117946934,3533033.9691255,0.0,1.0
2004-05-21,29.33,29.92,29.2,29.92,1589600,17.7580525826446,18.1152721879552,17.6793431780846,18.1152721879552,2625455.00318913,0.0,1.0
2004-05-24,29.38,29.6,29.26,29.58,2746100,17.7883254305523,17.9215259613461,17.7156705955738,17.909416822183,4535582.52658384,0.0,1.0
2004-05-25,30.02,30.06,29.04,29.25,2062400,18.1758178837706,18.2000361620967,17.58247006478,17.7096160259923,3406352.79226048,0.0,1.0
2004-05-26,30.05,30.38,29.85,29.97,1666100,18.1939815925152,18.3937823887058,18.0728902008844,18.1455450358629,2751805.85104014,0.0,1.0
2004-05-27,30.0,30.42,29.8,30.42,2342000,18.1637087446075,18.418000667032,18.0426173529768,18.418000667032,3868152.75381791,0.0,1.0
2004-05-28,30.07,30.12,29.9,30.05,1424900,18.2060907316782,18.2363635795859,18.1031630487921,18.1939815925152,2353429.06016873,0.0,1.0
2004-06-01,30.01,30.08,29.69,29.91,2036800,18.169763314189,18.2121453012598,17.9760170875799,18.1092176183737,3364070.67846983,0.0,1.0
2004-06-02,30.27,30.45,29.96,30.03,1498700,18.327182123309,18.4361643757766,18.1394904662813,18.1818724533521,2475320.46633087,0.0,1.0
2004-06-03,29.72,30.14,29.72,30.05,1164000,17.9941807963245,18.248472718749,17.9941807963245,18.1939815925152,1922514.86141932,0.0,1.0
2004-06-04,30.01,30.1,29.75,29.79,1867500,18.169763314189,18.2242544404228,18.0123445050691,18.0365627833952,3084447.16812765,0.0,1.0
2004-06-07,30.4,30.4,30.08,30.14,2197900,18.4058915278689,18.4058915278689,18.2121453012598,18.248472718749,3630150.69923843,0.0,1.0
2004-06-08,30.34,30.53,30.18,30.22,1913900,18.3695641103797,18.4846009324289,18.2726909970751,18.2969092754013,3161083.49937323,0.0,1.0
2004-06-09,29.84,30.33,29.81,30.32,1416400,18.0668356313029,18.3635095407982,18.0486719225583,18.3574549712166,2339390.07707417,0.0,1.0
2004-06-10,29.71,30.0,29.55,29.89,1723300,17.9881262267429,18.1637087446075,17.8912531134384,18.0971084792106,2846279.94904118,0.0,1.0
2004-06-14,29.19,29.71,29.13,29.71,1507000,17.6732886085031,17.9881262267429,17.6369611910139,17.9881262267429,2489029.12041144,0.0,1.0
2004-06-15,29.17,29.65,29.15,29.5,1694400,17.66117946934,17.9517988092537,17.6490703301769,17.8609802655307,2798547.40651968,0.0,1.0
2004-06-16,29.05,29.3,29.0,29.3,1928900,17.5885246343616,17.7398888739,17.5582517864539,17.7398888739,3185858.17542245,0.0,1.0
2004-06-17,28.78,29.03,28.74,28.9,2808100,17.4250512556601,17.5764154951985,17.400832977334,17.4977060906385,4637984.52092062,0.0,1.0
2004-06-18,28.96,29.23,28.78,28.78,2328800,17.5340335081278,17.6975068868292,17.4250512556601,17.4250512556601,3846351.0388946,0.0,1.0
2004-06-21,28.74,29.11,28.74,29.05,1552500,17.400832977334,17.6248520518508,17.400832977334,17.5885246343616,2564178.97109407,0.0,1.0
2004-06-22,29.44,29.51,28.7,28.72,2178200,17.8246528480415,17.8670348351122,17.3766146990078,17.3887238381709,3597613.29136045,0.0,1.0
2004-06-23,29.38,29.51,29.18,29.33,1883000,17.7883254305523,17.8670348351122,17.6672340389215,17.7580525826446,3110047.66671184,0.0,1.0
2004-06-24,29.38,29.61,29.36,29.45,1776500,17.7883254305523,17.9275805309276,17.7762162913892,17.830707417623,2934147.46676239,0.0,1.0
2004-06-25,29.42,29.72,29.3,29.32,2213400,17.8125437088784,17.9941807963245,17.7398888739,17.751998013063,3655751.19782262,0.0,1.0
2004-06-28,29.21,29.62,29.12,29.6,1580100,17.6853977476662,17.9336351005091,17.6309066214323,17.9215259613461,2609764.37502463,0.0,1.0
2004-06-29,29.28,29.35,28.97,29.21,2235800,17.7277797347369,17.7701617218077,17.5400880777093,17.6853977476662,3692748.04738945,0.0,1.0
2004-06-30,29.48,29.55,29.1,29.25,2120500,17.8488711263676,17.8912531134384,17.6187974822693,17.7096160259923,3502313.37082447,0.0,1.0
2004-07-01,29.06,29.64,28.84,29.47,1491400,17.5945792039431,17.9457442396722,17.4613786731493,17.8428165567861,2463263.45732026,0.0,1.0
2004-07-02,29.3,29.43,29.0,29.06,2191100,17.7398888739,17.8185982784599,17.5582517864539,17.5945792039431,3618919.51276278,0.0,1.0
2004-07-06,28.73,29.07,28.71,29.0,1636000,17.3947784077524,17.6006337735247,17.3826692685894,17.5582517864539,2702091.33443472,0.0,1.0
2004-07-07,28.64,28.84,28.58,28.58,1805100,17.3402872815186,17.4613786731493,17.3039598640294,17.3039598640294,2981384.51576291,0.0,1.0
2004-07-08,28.46,28.87,28.46,28.77,1968000,17.231305029051,17.4795423818939,17.231305029051,17.4189966860786,3250437.49765741,0.0,1.0
2004-07-09,28.45,28.64,28.43,28.6,1223800,17.2252504594694,17.3402872815186,17.2131413203064,17.3160690031925,2021283.23660221,0.0,1.0
2004-07-12,28.33,28.5,28.19,28.46,2768600,17.152595624491,17.2555233073771,17.0678316503495,17.231305029051,4572744.54065768,0.0,1.0
2004-07-13,28.05,28.33,27.8,28.33,3476200,16.983067676208,17.152595624491,16.8317034366696,17.152595624491,5741448.59215279,0.0,1.0
2004-07-14,27.55,28.03,27.25,27.95,5666400,16.6803391971312,16.9709585370449,16.4987021096851,16.9225219803926,9358881.62435262,0.0,1.0
2004-07-15,28.11,28.22,27.57,27.6,4116900,17.0193950936972,17.0859953590941,16.6924483362943,16.7106120450389,6799657.5884684,0.0,1.0
2004-07-16,28.79,28.95,28.19,28.19,4243600,17.4311058252416,17.5279789385462,17.0678316503495,17.0678316503495,7008921.01883081,0.0,1.0
2004-07-19,28.72,28.81,28.46,28.67,2724300,17.3887238381709,17.4432149644047,17.231305029051,17.3584509902632,4499576.66405899,0.0,1.0
2004-07-20,28.8,29.01,28.41,28.62,3107600,17.4371603948232,17.5643063560354,17.2010321811433,17.3281781423555,5132652.21937,0.0,1.0
2004-07-21,28.08,29.07,28.08,28.85,4207200,17.1223227765833,17.7259944129372,17.1223227765833,17.5918451604141,6899658.27309173,0.2,1.0
2004-07-22,28.16,28.31,27.89,28.1,2440100,17.1711043229554,17.2625697224029,17.0064666039497,17.1345181631763,4001677.1610979,0.0,1.0
2004-07-23,28.1,28.25,28.0,28.05,2283700,17.1345181631763,17.2259835626239,17.0735412302113,17.1040296966938,3745186.72710107,0.0,1.0
2004-07-26,28.18,28.5,28.04,28.06,1689700,17.1832997095484,17.3784258950365,17.0979320033973,17.1101273899903,2771047.86652478,0.0,1.0
2004-07-27,28.56,28.56,28.18,28.38,1517100,17.4150120548155,17.4150120548155,17.1832997095484,17.3052535754784,2487990.00905768,0.0,1.0
2004-07-28,28.3,28.6,28.07,28.52,2262700,17.2564720291064,17.4394028280015,17.1162250832868,17.3906212816295,3710747.47445442,0.0,1.0
2004-07-29,28.92,28.92,28.51,28.57,1811000,17.6345290134897,17.6345290134897,17.384523588333,17.421109748112,2969975.5496694,0.0,1.0
2004-07-30,28.73,28.99,28.65,28.93,1462400,17.5186728408561,17.6772128665652,17.4698912944841,17.6406267067862,2398283.95573525,0.0,1.0
2004-08-02,28.83,28.92,28.47,28.73,2171900,17.5796497738211,17.6345290134897,17.360132815147,17.5186728408561,3561838.70586802,0.0,1.0
2004-08-03,28.84,28.99,28.65,28.75,1412100,17.5857474671176,17.6772128665652,17.4698912944841,17.5308682274491,2315793.7458245,0.0,1.0
2004-08-04,28.8,28.95,28.53,28.65,2226500,17.5613566939316,17.6528220933792,17.396718974926,17.4698912944841,3651380.76274927,0.0,1.0
2004-08-05,28.18,28.88,28.15,28.85,1497700,17.1832997095484,17.6101382403036,17.1650066296588,17.5918451604141,2456174.69946983,0.0,1.0
2004-08-06,28.05,28.35,27.95,28.08,2063300,17.1040296966938,17.2869604955889,17.0430527637288,17.1223227765833,3383738.57075256,0.0,1.0
2004-08-09,27.99,28.15,27.94,28.13,930100,17.0674435369148,17.1650066296588,17.0369550704323,17.1528112430658,1525330.89936362,0.0,1.0
2004-08-10,28.31,28.34,27.9,28.0,1409200,17.2625697224029,17.2808628022924,17.0125642972462,17.0735412302113,2311037.84903044,0.0,1.0
2004-08-11,28.37,28.39,28.01,28.23,1051800,17.2991558821819,17.3113512687749,17.0796389235078,17.2137881760309,1724914.56827294,0.0,1.0
2004-08-12,27.91,28.28,27.91,28.2,1049900,17.0186619905428,17.2442766425134,17.0186619905428,17.1954950961414,1721798.63589061,0.0,1.0
2004-08-13,27.55,27.97,27.44,27.97,2083400,16.7991450318686,17.0552481503218,16.7320704056071,17.0552481503218,3416701.85542862,0.0,1.0
2004-08-16,28.48,28.48,27.63,27.65,2224800,17.3662305084435,17.3662305084435,16.8479265782406,16.8601219648336,3648592.8232493,0.0,1.0
2004-08-17,28.71,28.82,28.45,28.6,1690100,17.5064774542631,17.5735520805246,17.347937428554,17.4394028280015,2771703.85228948,0.0,1.0
2004-08-18,29.47,29.47,28.64,28.68,3318000,17.9699021447974,17.9699021447974,17.4637936011875,17.4881843743736,5441401.91816846,0.0,1.0
2004-08-19,29.27,29.5,29.09,29.31,1853600,17.8479482788673,17.9881952246869,17.7381897995302,17.8723390520533,3039838.03360972,0.0,1.0
2004-08-20,29.56,29.67,29.17,29.27,1897800,18.0247813844659,18.0918560107275,17.7869713459023,17.8479482788673,3112324.46060883,0.0,1.0
2004-08-23,29.45,29.76,29.45,29.52,2051200,17.9577067582044,18.146735250396,17.9577067582044,18.0003906112799,3363895.00137044,0.0,1.0
2004-08-24,29.49,29.76,29.43,29.6,1840400,17.9820975313904,18.146735250396,17.9455113716114,18.0491721576519,3018190.50337469,0.0,1.0
2004-08-25,29.77,29.83,29.4,29.58,1308600,18.1528329436925,18.1894191034715,17.9272182917219,18.0369767710589,2146057.42920894,0.0,1.0
2004-08-26,29.78,29.91,29.65,29.77,1042900,18.158930636989,18.2382006498436,18.0796606241345,18.1528329436925,1710318.88500841,0.0,1.0
2004-08-27,29.64,29.88,29.61,29.84,902100,18.073562930838,18.219907569954,18.0552698509484,18.195516796768,1479411.89583477,0.0,1.0
2004-08-30,29.54,29.88,29.53,29.64,770900,18.0125859978729,18.219907569954,18.0064883045764,18.073562930838,1264248.56501388,0.0,1.0
2004-08-31,29.8,29.8,29.48,29.5,1745100,18.171126023582,18.171126023582,17.9759998380939,17.9881952246869,2861901.89493544,0.0,1.0
2004-09-01,29.7,30.02,29.55,29.8,2933900,18.110149090617,18.3052752761051,18.0186836911694,18.171126023582,4811491.58761737,0.0,1.0
2004-09-02,30.0,30.0,29.52,29.73,2052100,18.2930798895121,18.2930798895121,18.0003906112799,18.1284421705065,3365370.96934102,0.0,1.0
2004-09-03,29.88,30.2,29.87,30.0,1697500,18.219907569954,18.4150337554422,18.2138098766575,18.2930798895121,2783839.5889364,0.0,1.0
2004-09-07,30.26,30.45,29.9,29.95,1933000,18.4516199152212,18.5674760878548,18.2321029565471,18.2625914230296,3170051.20790224,0.0,1.0
2004-09-08,30.1,30.3,30.03,30.12,1555000,18.3540568224771,18.4760106884072,18.3113729694016,18.3662522090701,2550144.6602628,0.0,1.0
2004-09-09,29.92,30.15,29.82,30.07,1888200,18.2442983431401,18.3845452889597,18.183321410175,18.3357637425876,3096580.80225608,0.0,1.0
2004-09-10,29.98,30.05,29.8,29.9,1240900,18.2808845029191,18.3235683559946,18.171126023582,18.2321029565471,2035031.83853383,0.0,1.0
2004-09-13,29.99,30.0,29.83,29.97,1616800,18.2869821962156,18.2930798895121,18.1894191034715,18.2747868096226,2651494.46090861,0.0,1.0
2004-09-14,29.81,30.07,29.75,29.99,2030300,18.1772237168785,18.3357637425876,18.1406375570995,18.2869821962156,3329619.74516499,0.0,1.0
2004-09-15,29.55,29.88,29.55,29.85,1752200,18.0186836911694,18.219907569954,18.0186836911694,18.2016144900645,2873545.64225883,0.0,1.0
2004-09-16,29.7,29.85,29.54,29.56,1740500,18.110149090617,18.2016144900645,18.0125859978729,18.0247813844659,2854358.05864141,0.0,1.0
2004-09-17,29.99,30.1,29.79,29.8,2177700,18.2869821962156,18.3540568224771,18.1650283302855,18.171126023582,3571350.49945613,0.0,1.0
2004-09-20,29.8,30.01,29.74,29.85,2628800,18.171126023582,18.2991775828086,18.134539863803,18.2016144900645,4311138.44559411,0.0,1.0
2004-09-21,29.95,30.08,29.76,29.85,3360200,18.2625914230296,18.3418614358841,18.146735250396,18.2016144900645,5510608.41634407,0.0,1.0
2004-09-22,30.13,30.41,30.05,30.15,4485100,18.3723499023666,18.5430853146688,18.3235683559946,18.3845452889597,7355404.38311556,0.0,1.0
2004-09-23,29.91,30.33,29.91,30.25,3615400,18.2382006498436,18.4943037682967,18.2382006498436,18.4455222219247,5929127.33422128,0.0,1.0
2004-09-24,30.02,30.15,29.91,30.1,2933500,18.3052752761051,18.3845452889597,18.2382006498436,18.3540568224771,4810835.60185268,0.0,1.0
2004-09-27,29.25,30.02,29.1,30.01,2960200,17.8357528922743,18.3052752761051,17.7442874928267,18.2991775828086,4854622.65164625,0.0,1.0
2004-09-28,29.24,29.46,29.14,29.35,2611100,17.8296551989778,17.9638044515009,17.7686782660127,17.8967298252393,4282111.07550623,0.0,1.0
2004-09-29,29.5,29.53,28.96,29.24,3141900,17.9881952246869,18.0064883045764,17.6589197866757,17.8296551989778,5152604.18526024,0.0,1.0
2004-09-30,29.17,29.4,28.82,29.35,3826800,17.7869713459023,17.9272182917219,17.5735520805246,17.8967298252393,6275815.81086408,0.0,1.0
2004-10-01,29.65,29.81,29.1,29.17,2147700,18.0796606241345,18.1772237168785,17.7442874928267,17.7869713459023,3522151.56710379,0.0,1.0
2004-10-04,29.8,29.95,29.65,29.69,2394300,18.171126023582,18.2625914230296,18.0796606241345,18.1040513973205,3926566.79104001,0.0,1.0
2004-10-05,30.07,30.24,29.75,29.8,4290200,18.3357637425876,18.4394245286282,18.1406375570995,18.171126023582,7035775.31926653,0.0,1.0
2004-10-06,30.86,30.89,30.11,30.15,3361200,18.8174815130114,18.835774592901,18.3601545157736,18.3845452889597,5512248.38075584,0.0,1.0
2004-10-07,30.73,30.93,30.5,30.86,2688100,18.7382115001569,18.860165366087,18.5979645543373,18.8174815130114,4408388.33521056,0.0,1.0
2004-10-08,30.63,30.8,30.5,30.73,2346700,18.6772345671918,18.7808953532324,18.5979645543373,18.7382115001569,3848504.48504098,0.0,1.0
2004-10-11,30.78,30.98,30.6,30.77,2007000,18.7686999666394,18.8906538325695,18.6589414873023,18.7626022733429,3291408.57437134,0.0,1.0
2004-10-12,30.8,30.8,29.86,30.25,4898000,18.7808953532324,18.7808953532324,18.207712183361,18.4455222219247,8032545.68872488,0.0,1.0
2004-10-13,30.59,31.16,30.44,30.83,2638500,18.6528437940058,19.0004123119066,18.5613783945583,18.7991884331219,4327046.10038804,0.0,1.0
2004-10-14,30.24,30.65,30.01,30.11,2408500,18.4394245286282,18.6894299537849,18.2991775828086,18.3601545157736,3949854.28568678,0.0,1.0
2004-10-15,30.95,30.98,30.14,30.24,3296200,18.87236075268,18.8906538325695,18.3784475956632,18.4394245286282,5405650.69399242,0.0,1.0
2004-10-18,31.1,31.1,30.53,30.83,2286400,18.9638261521275,18.9638261521275,18.6162576342268,18.7991884331219,3749614.63101278,0.0,1.0
2004-10-19,30.75,31.24,30.34,31.18,3042000,18.7504068867499,19.0491938582786,18.5004014615932,19.0126076984996,4988771.74052696,0.0,1.0
2004-10-20,31.32,31.45,30.25,30.5,4437700,19.0979754046506,19.1772454175052,18.4455222219247,18.5979645543373,7277670.06999886,0.0,1.0
2004-10-21,31.6,31.69,31.08,31.41,2759100,19.3906646828828,19.4458912595113,19.0715777956961,19.2740752433338,4496367.78449195,0.2,1.0
2004-10-22,31.04,31.74,30.87,31.49,2330200,19.0470326505279,19.4765726909715,18.9427157835631,19.3231655336703,3797410.82650978,0.0,1.0
2004-10-25,31.0,31.1,30.64,30.9,2190500,19.0224875053597,19.0838503682802,18.8015811988459,18.9611246424392,3569748.69773825,0.0,1.0
2004-10-26,31.9,31.9,31.11,31.25,2324600,19.5747532716444,19.5747532716444,19.0899866545723,19.175894662661,3788284.78555687,0.0,1.0
2004-10-27,32.4,32.44,31.61,31.75,4016800,19.8815675862469,19.9061127314151,19.3968009691749,19.4827089772636,6545978.80350378,0.0,1.0
2004-10-28,32.35,32.5,31.97,32.2,2348600,19.8508861547867,19.9429304491675,19.6177072756887,19.7588418604059,3827396.38964074,0.0,1.0
2004-10-29,32.46,32.51,32.22,32.25,1769600,19.9183853039993,19.9490667354595,19.77111443299,19.7895232918662,2883828.94111737,0.0,1.0
2004-11-01,32.41,32.64,32.13,32.54,1749700,19.887703872539,20.0288384572562,19.7158878563616,19.9674755943357,2851398.90273116,0.0,1.0
2004-11-02,32.67,33.0,32.14,32.32,3152000,20.0472473161323,20.24974476377,19.7220241426536,19.8324772959105,5136657.33634831,0.0,1.0
2004-11-03,33.01,33.7,32.85,33.5,2162500,20.2558810500621,20.6792848042136,20.1577004693893,20.5565590783726,3524118.49297373,0.0,1.0
2004-11-04,33.61,33.69,32.7,33.09,2632300,20.6240582275852,20.6731485179216,20.0656561750085,20.3049713403985,4289728.14291549,0.0,1.0
2004-11-05,33.92,33.98,33.5214,33.62,2822300,20.8142831026388,20.8511008203911,20.5696907310376,20.6301945138772,4599361.67524613,0.0,1.0
2004-11-08,33.73,33.98,33.51,33.92,1704300,20.6976936630898,20.8511008203911,20.5626953646647,20.8142831026388,2777412.78500584,0.0,1.0
2004-11-09,32.74,33.74,32.51,33.73,5111200,20.0902013201767,20.7038299493819,19.9490667354595,20.6976936630898,8329467.94972825,0.0,1.0
2004-11-10,32.9,32.99,32.62,32.95,1768900,20.1883819008495,20.243608477478,20.0165658846721,20.2190633323098,2882688.18599826,0.0,1.0
2004-11-11,33.26,33.34,32.9,32.92,1711900,20.4092882073634,20.4583784976998,20.1883819008495,20.2006544734336,2789798.12629906,0.0,1.0
2004-11-12,33.39,33.39,32.89,33.08,1736600,20.48905992916,20.48905992916,20.1822456145575,20.2988350541064,2830050.48550206,0.0,1.0
2004-11-15,33.18,33.35,32.85,33.3,2145500,20.360197917027,20.4645147839918,20.1577004693893,20.4338333525316,3496414.44008098,0.0,1.0
2004-11-16,32.75,33.2,32.69,33.19,2197900,20.0963376064687,20.3724704896111,20.0595198887164,20.366334203319,3581808.10899745,0.0,1.0
2004-11-17,32.87,33.11,32.75,32.75,1761800,20.1699730419734,20.3172439129826,20.0963376064687,20.0963376064687,2871117.66979011,0.0,1.0
2004-11-18,33.05,33.1,32.74,32.95,1167000,20.2804261952303,20.3111076266906,20.0902013201767,20.2190633323098,1901801.74857819,0.0,1.0
2004-11-19,32.38,33.13,32.33,33.1,1767100,19.8692950136628,20.3295164855667,19.8386135822026,20.3111076266906,2879754.81569198,0.0,1.0
2004-11-22,32.47,32.48,32.03,32.38,1551500,19.9245215902913,19.9306578765834,19.654524993441,19.8692950136628,2528402.2390052,0.0,1.0
2004-11-23,32.65,32.89,32.25,32.45,1584900,20.0349747435482,20.1822456145575,19.7895232918662,19.9122490177072,2582832.55468859,0.0,1.0
2004-11-24,32.91,32.95,32.7,32.7,1023400,20.1945181871416,20.2190633323098,20.0656561750085,20.0656561750085,1667783.98414303,0.0,1.0
2004-11-26,32.93,33.09,32.87,32.92,883200,20.2067907597257,20.3049713403985,20.1699730419734,20.2006544734336,1439307.03028643,0.0,1.0
2004-11-29,32.99,33.3,32.71,33.23,2809700,20.243608477478,20.4338333525316,20.0717924613005,20.3908793484872,4578828.0831021,0.0,1.0
2004-11-30,32.91,33.01,32.61,32.7,2541300,20.1945181871416,20.2558810500621,20.01042959838,20.0656561750085,4141429.97743081,0.0,1.0
2004-12-01,33.2,33.35,32.9,32.9,2371400,20.3724704896111,20.4645147839918,20.1883819008495,20.1883819008495,3864552.41352042,0.0,1.0
2004-12-02,32.95,33.2,32.87,33.1,2424300,20.2190633323098,20.3724704896111,20.1699730419734,20.3111076266906,3950760.90752195,0.0,1.0
2004-12-03,33.1,33.24,32.68,32.91,2366700,20.3111076266906,20.3970156347793,20.0533836024244,20.1945181871416,3856893.05772065,0.0,1.0
2004-12-06,33.04,33.1,32.65,32.9,2890200,20.2742899089382,20.3111076266906,20.0349747435482,20.1883819008495,4710014.92180009,0.0,1.0
2004-12-07,33.0,33.43,32.87,33.1,2341300,20.24974476377,20.5136050743283,20.1699730419734,20.3111076266906,3815499.94339857,0.0,1.0
2004-12-08,33.18,33.44,32.88,33.0,2121400,20.360197917027,20.5197413606203,20.1761093282654,20.24974476377,3457139.8709801,0.0,1.0
2004-12-09,32.97,33.15,32.7,33.05,1692300,20.2313359048939,20.3417890581508,20.0656561750085,20.2804261952303,2757856.9829639,0.0,1.0
2004-12-10,32.97,33.56,32.79,33.56,2074300,20.2313359048939,20.5933767961249,20.120882751637,20.5933767961249,3380383.34796551,0.0,1.0
2004-12-13,33.04,33.19,32.88,33.18,1893800,20.2742899089382,20.366334203319,20.1761093282654,20.360197917027,3086231.49225141,0.0,1.0
2004-12-14,32.98,33.2,32.82,33.05,3724200,20.2374721911859,20.3724704896111,20.1392916105131,20.2804261952303,6069143.16371459,0.0,1.0
2004-12-15,33.24,33.33,32.9,33.0,2657100,20.3970156347793,20.4522422114077,20.1883819008495,20.24974476377,4330143.46713549,0.0,1.0
2004-12-16,33.0,33.22,32.8,33.0,1960500,20.24974476377,20.3847430621952,20.127019037929,20.24974476377,3194929.15860116,0.0,1.0
2004-12-17,33.17,33.3,32.75,32.75,3924500,20.3540616307349,20.4338333525316,20.0963376064687,20.0963376064687,6395562.09279788,0.0,1.0
2004-12-20,32.95,33.49,32.9,33.25,1506500,20.2190633323098,20.5504227920806,20.1883819008495,20.4031519210713,2455067.98134794,0.0,1.0
2004-12-21,33.3,33.34,33.05,33.1,2372000,20.4338333525316,20.4583784976998,20.2804261952303,20.3111076266906,3865530.20362251,0.0,1.0
2004-12-22,33.7,33.74,33.12,33.17,2279200,20.6792848042136,20.7038299493819,20.3233801992747,20.3540616307349,3714298.66783156,0.0,1.0
2004-12-23,33.76,34.09,33.62,33.62,1519600,20.716102521966,20.9185999696037,20.6301945138772,20.6301945138772,2476416.39857705,0.0,1.0
2004-12-27,33.35,34.03,33.35,33.9,1315400,20.4645147839918,20.8817822518513,20.4645147839918,20.8020105300547,2143641.83383013,0.0,1.0
2004-12-28,33.58,33.58,33.262,33.3,1570500,20.605649368709,20.605649368709,20.4105154646218,20.4338333525316,2559365.59223827,0.0,1.0
2004-12-29,33.41,33.76,33.37,33.42,1517800,20.5013325017441,20.716102521966,20.4767873565759,20.5074687880362,2473483.02827077,0.0,1.0
2004-12-30,33.36,33.53,33.309,33.34,1391100,20.4706510702839,20.5749679372488,20.4393560101944,20.4583784976998,2267006.35171133,0.0,1.0
2004-12-31,33.42,33.57,33.33,33.45,1033400,20.5074687880362,20.599513082417,20.4522422114077,20.5258776469124,1684080.48584465,0.0,1.0
2005-01-03,33.11,33.63,33.05,33.43,2261500,20.3172439129826,20.6363308001693,20.2804261952303,20.5136050743283,3685453.8598197,0.0,1.0
2005-01-04,32.6,33.4,32.49,33.34,3528500,20.004293312088,20.4951962154521,19.9367941628754,20.4583784976998,5750220.62541401,0.0,1.0
2005-01-05,32.65,33.13,32.55,32.55,2387700,20.0349747435482,20.3295164855667,19.9736118806277,19.9736118806277,3891115.71129406,0.0,1.0
2005-01-06,33.3,33.52,33.13,33.25,2365900,20.4338333525316,20.5688316509567,20.3295164855667,20.4031519210713,3855589.33758453,0.0,1.0
2005-01-07,33.31,33.69,33.3,33.69,2784200,20.4399696388236,20.6731485179216,20.4338333525316,20.6731485179216,4537272.003763,0.0,1.0
2005-01-10,33.05,33.38,32.94,33.2,2534500,20.2804261952303,20.482923642868,20.2129270460177,20.3724704896111,4130348.35627372,0.0,1.0
2005-01-11,32.93,33.07,32.77,33.05,1970500,20.2067907597257,20.2926987678144,20.1086101790529,20.2804261952303,3211225.66030277,0.0,1.0
2005-01-12,32.84,33.04,32.45,33.03,2891300,20.1515641830972,20.2742899089382,19.9122490177072,20.2681536226462,4711807.53698727,0.0,1.0
2005-01-13,32.44,32.9,32.42,32.75,2264400,19.9061127314151,20.1883819008495,19.8938401588311,20.0963376064687,3690179.84531317,0.0,1.0
2005-01-14,32.5,32.85,32.45,32.6,3262500,19.9429304491675,20.1577004693893,19.9122490177072,20.004293312088,5316733.68015111,0.0,1.0
2005-01-18,32.94,33.07,32.18,32.19,1847300,20.2129270460177,20.2926987678144,19.7465692878218,19.7527055741139,3010452.75933891,0.0,1.0
2005-01-19,31.5,32.9,31.09,32.75,8487900,19.3293018199623,20.1883819008495,19.0777140819882,20.0963376064687,13832307.6793118,0.0,1.0
2005-01-20,30.75,31.4,30.7,31.2,3751900,18.9918060738995,19.3932588852177,18.9609250884135,19.2697349432736,6074773.74985177,0.2,1.0
2005-01-21,30.85,30.95,30.66,30.76,3594100,19.0535680448715,19.1153300158435,18.9362203000246,18.9979822709967,5819276.72228531,0.0,1.0
2005-01-24,30.63,30.94,30.63,30.85,2978800,18.917691708733,19.1091538187463,18.917691708733,19.0535680448715,4823032.60909366,0.0,1.0
2005-01-25,30.49,30.91,30.43,30.8,2803100,18.8312249493722,19.0906252274547,18.794167766789,19.0226870593855,4538553.34582731,0.0,1.0
2005-01-26,29.6,30.13,29.1,30.0,10182900,18.2815434077211,18.6088818538729,17.972733552861,18.5285912916092,16487330.0507385,0.0,1.0
2005-01-27,29.28,29.66,29.03,29.4,6423900,18.0839051006106,18.3186005903043,17.9295001731805,18.1580194657771,10401060.5537655,0.0,1.0
2005-01-28,29.51,29.6,29.22,29.4,4680700,18.2259576338463,18.2815434077211,18.0468479180274,18.1580194657771,7578611.76761939,0.0,1.0
2005-01-31,29.71,29.9,29.54,29.8,3125800,18.3494815757904,18.4668293206372,18.2444862251379,18.4050673496652,5061043.14808141,0.0,1.0
2005-02-01,29.65,29.85,29.52,29.85,3866800,18.3124243932071,18.4359483351512,18.2321338309435,18.4359483351512,6260810.55889733,0.0,1.0
2005-02-02,29.46,29.71,29.3,29.6,3051400,18.1950766483603,18.3494815757904,18.096257494805,18.2815434077211,4940580.67120597,0.0,1.0
2005-02-03,29.49,29.7,29.47,29.55,3308400,18.2136052396519,18.3433053786932,18.2012528454575,18.2506624222351,5356694.33460636,0.0,1.0
2005-02-04,30.08,30.08,29.43,29.43,4221600,18.5780008683869,18.5780008683869,18.1765480570687,18.1765480570687,6835274.09109363,0.0,1.0
2005-02-07,30.31,30.49,29.94,30.09,4533200,18.7200534016225,18.8312249493722,18.491534109026,18.5841770654841,7339791.66897522,0.0,1.0
2005-02-08,30.64,30.68,30.29,30.32,4269400,18.9238679058302,18.9485726942191,18.7077010074281,18.7262295987197,6912667.99424751,0.0,1.0
2005-02-09,30.45,30.64,30.26,30.64,3283200,18.8065201609834,18.9238679058302,18.6891724161365,18.9238679058302,5315892.52792274,0.0,1.0
2005-02-10,30.5,30.64,30.33,30.45,1401600,18.8374011464694,18.9238679058302,18.7324057958169,18.8065201609834,2269357.6288793,0.0,1.0
2005-02-11,30.53,30.71,30.29,30.38,1648600,18.855929737761,18.9671012855107,18.7077010074281,18.763286781303,2669280.09915127,0.0,1.0
2005-02-14,30.62,30.69,30.53,30.6,1110000,18.9115155116358,18.9547488913163,18.855929737761,18.8991631174414,1797222.43725459,0.0,1.0
2005-02-15,30.77,30.77,30.42,30.65,1869800,19.0041584680939,19.0041584680939,18.7879915696918,18.9300441029274,3027429.29115191,0.0,1.0
2005-02-16,30.4,30.64,30.32,30.6,3040200,18.7756391754974,18.9238679058302,18.7262295987197,18.8991631174414,4922446.53490214,0.0,1.0
2005-02-17,29.75,30.47,29.75,30.4,3353500,18.3741863641792,18.8188725551778,18.3741863641792,18.7756391754974,5429716.61561552,0.0,1.0
2005-02-18,30.03,30.11,29.58,29.71,3317700,18.5471198829009,18.5965294596785,18.2691910135267,18.3494815757904,5371752.14421578,0.0,1.0
2005-02-22,29.45,30.0,29.45,29.8,2874400,18.1889004512631,18.5285912916092,18.1889004512631,18.4050673496652,4653996.55283294,0.0,1.0
2005-02-23,29.6,29.85,29.45,29.45,1880000,18.2815434077211,18.4359483351512,18.1889004512631,18.1889004512631,3043944.3081429,0.0,1.0
2005-02-24,29.86,29.9,29.58,29.75,1754700,18.4421245322484,18.4668293206372,18.2691910135267,18.3741863641792,2841068.6582438,0.0,1.0
2005-02-25,30.39,30.48,29.72,29.9,2659300,18.7694629784002,18.825048752275,18.3556577728876,18.4668293206372,4305723.98864063,0.0,1.0
2005-02-28,30.25,30.54,30.23,30.3,3089600,18.6829962190393,18.8621059348582,18.6706438248449,18.7138772045253,5002431.02895654,0.0,1.0
2005-03-01,30.45,30.65,30.35,30.45,3074300,18.8065201609834,18.9300441029274,18.7447581900114,18.8065201609834,4977658.50347005,0.0,1.0
2005-03-02,30.47,30.66,30.18,30.35,1969800,18.8188725551778,18.9362203000246,18.6397628393589,18.7447581900114,3189341.2224361,0.0,1.0
2005-03-03,30.41,30.68,30.25,30.53,1747900,18.7818153725946,18.9485726942191,18.6829962190393,18.855929737761,2830058.64691647,0.0,1.0
2005-03-04,31.21,31.66,30.67,30.84,2646800,19.2759111403708,19.553840009745,18.9423964971219,19.0473918477743,4285484.99723012,0.0,1.0
2005-03-07,31.16,31.35,31.11,31.3,1731500,19.2450301548848,19.3623778997317,19.2141491693988,19.3314969142456,2803505.09018586,0.0,1.0
2005-03-08,30.91,31.24,30.75,31.16,1981800,19.0906252274547,19.2944397316624,18.9918060738995,19.2450301548848,3208770.65419021,0.0,1.0
2005-03-09,30.39,30.78,30.36,30.68,1811800,18.8003439638862,19.0416119515767,18.78178488791,18.9797483649894,2928701.84214536,0.05,1.0
2005-03-10,30.65,30.75,30.38,30.38,1415500,18.9611892890132,19.0230528756005,18.7941576052275,18.7941576052275,2288098.82854441,0.0,1.0
2005-03-11,30.2,30.73,30.1,30.65,1839000,18.6828031493703,19.0106801582831,18.620939562783,18.9611892890132,2972669.54835265,0.0,1.0
2005-03-14,30.7,30.7,30.2,30.3,1458400,18.9921210823069,18.9921210823069,18.6828031493703,18.7446667359576,2357444.9534081,0.0,1.0
2005-03-15,30.22,31.0,30.19,30.9,1467400,18.6951758666877,19.1777118420688,18.6766167907115,19.1158482554815,2371993.0914914,0.0,1.0
2005-03-16,30.11,30.14,29.85,30.05,2133300,18.6271259214417,18.6456849974179,18.4662805963147,18.5900077694893,3448393.66367629,0.0,1.0
2005-03-17,29.92,30.1,29.74,30.0,2176700,18.5095851069258,18.620939562783,18.3982306510686,18.5590759761956,3518548.0184335,0.0,1.0
2005-03-18,30.39,30.49,29.77,29.93,4469800,18.8003439638862,18.8622075504735,18.4167897270448,18.5157714655845,7225251.95607758,0.0,1.0
2005-03-21,29.93,30.34,29.69,30.25,2933200,18.5157714655845,18.7694121705925,18.367298857775,18.7137349426639,4741399.84732355,0.0,1.0
2005-03-22,29.4,29.89,29.33,29.85,3287400,18.1878944566717,18.4910260309496,18.1445899460606,18.4662805963147,5313949.90389044,0.0,1.0
2005-03-23,29.28,29.62,29.05,29.3,2198200,18.1136581527669,18.3239943471638,17.9713719036161,18.1260308700844,3553301.90385471,0.0,1.0
2005-03-24,29.0,29.58,28.99,29.44,2471800,17.9404401103224,18.2992489125289,17.9342537516637,18.2126398913067,3995565.30158679,0.0,1.0
2005-03-28,28.96,29.32,28.96,29.05,1580900,17.9156946756875,18.1384035874019,17.9156946756875,17.9713719036161,2555461.27731958,0.0,1.0
2005-03-29,28.74,28.95,28.54,28.95,4490300,17.7795947851954,17.9095083170288,17.6558676120208,17.9095083170288,7258389.38171175,0.0,1.0
2005-03-30,29.03,29.13,28.67,28.68,2935500,17.9589991862986,18.020862772886,17.7362902745843,17.742476633243,4745117.70483373,0.0,1.0
2005-03-31,29.05,29.4,29.01,29.05,3157100,17.9713719036161,18.1878944566717,17.9466264689812,17.9713719036161,5103325.19364011,0.0,1.0
2005-04-01,28.89,29.55,28.75,29.35,2089300,17.8723901650764,18.2806898365527,17.7857811438542,18.1569626633781,3377269.43304687,0.0,1.0
2005-04-04,28.96,29.13,28.66,28.85,2333300,17.9156946756875,18.020862772886,17.7301039159256,17.8476447304415,3771685.62108279,0.0,1.0
2005-04-05,28.96,29.21,28.86,28.96,1284200,17.9156946756875,18.0703536421558,17.8538310891002,17.9156946756875,2075857.65850706,0.0,1.0
2005-04-06,29.25,29.65,29.05,29.1,1773000,18.0950990767907,18.34255342314,17.9713719036161,18.0023036969098,2865983.20240852,0.0,1.0
2005-04-07,29.47,29.7,29.3,29.35,1492000,18.2311989672828,18.3734852164337,18.1260308700844,18.1569626633781,2411758.0022524,0.0,1.0
2005-04-08,29.27,29.58,29.2,29.55,1420200,18.1074717941082,18.2992489125289,18.0641672834971,18.2806898365527,2295696.18954347,0.0,1.0
2005-04-11,29.42,29.53,29.06,29.22,2019800,18.2002671739892,18.2683171192352,17.9775582622748,18.0765400008145,3264925.47784811,0.0,1.0
2005-04-12,29.51,29.6,29.0,29.35,2680500,18.2559444019178,18.3116216298464,17.9404401103224,18.1569626633781,4332920.45914044,0.0,1.0
2005-04-13,28.94,29.59,28.82,29.3,2601600,17.9033219583701,18.3054352711876,17.8290856544653,18.1260308700844,4205381.78194358,0.0,1.0
2005-04-14,28.52,28.96,28.49,28.86,2062200,17.6434948947033,17.9156946756875,17.6249358187271,17.8538310891002,3333463.37281829,0.0,1.0
2005-04-15,28.1,28.5,27.88,28.4,2395500,17.3836678310366,17.6311221773859,17.2475679405445,17.5692585907985,3872229.4198362,0.0,1.0
2005-04-18,28.13,28.38,28.11,28.15,4079500,17.4022269070128,17.5568858734811,17.3898541896953,17.4145996243302,6594347.70119881,0.0,1.0
2005-04-19,28.62,29.25,28.49,28.75,3885100,17.7053584812906,18.0950990767907,17.6249358187271,17.7857811438542,6280107.91859973,0.0,1.0
2005-04-20,27.5,28.42,27.25,28.42,6625500,17.0124863115127,17.581631308116,16.8578273450444,17.581631308116,10709854.3189834,0.0,1.0
2005-04-21,27.753,27.78,27.09,27.7,4213800,17.1690011855786,17.1857043539572,16.7588456065047,17.1362134846873,6811438.25059727,0.0,1.0
2005-04-22,27.27,27.57,27.13,27.27,4553100,16.9939272355365,17.1808791303168,16.9066830179723,16.9939272355365,7306318.03226502,0.2,1.0
2005-04-25,27.39,27.57,27.24,27.4,2075000,17.0687079934486,17.1808791303168,16.9752320460584,17.0749397232746,3329733.56986448,0.0,1.0
2005-04-26,27.25,27.56,27.18,27.27,2326400,16.9814637758844,17.1746474004908,16.9378416671024,16.9939272355365,3733152.85635313,0.0,1.0
2005-04-27,27.68,27.85,26.93,27.25,3654500,17.249428158403,17.3553675654452,16.782048421452,16.9814637758844,5864342.81015408,0.0,1.0
2005-04-28,27.25,27.74,27.2,27.4,1709300,16.9814637758844,17.2868185373591,16.9503051267544,17.0749397232746,2742898.11612981,0.0,1.0
2005-04-29,27.94,28.0,27.07,27.35,2681500,17.4114531338793,17.4488435128354,16.8692926390162,17.0437810741446,4302978.58679113,0.0,1.0
2005-05-02,28.03,28.27,27.7,28.1,1959100,17.4675387023134,17.6171002181377,17.261891618055,17.5111608110955,3143749.89721518,0.0,1.0
2005-05-03,27.93,28.2558,27.8,28.03,2148900,17.4052214040533,17.6082511617848,17.3242089163151,17.4675387023134,3448320.22567796,0.0,1.0
2005-05-04,28.58,28.63,27.91,28.05,2545000,17.8102838427441,17.8414424918742,17.3927579444013,17.4800021619655,4083938.28207475,0.0,1.0
2005-05-05,28.55,28.85,28.3,28.6,2268000,17.7915886532661,17.9785405480465,17.6357954076158,17.8227473023962,3639438.9091338,0.0,1.0
2005-05-06,28.0,28.51,27.82,28.5,2882200,17.4488435128354,17.766661733962,17.3366723759672,17.760430004136,4625040.04581368,0.0,1.0
2005-05-09,28.05,28.15,27.8,27.87,1762500,17.4800021619655,17.5423194602256,17.3242089163151,17.3678310250972,2828267.67078849,0.0,1.0
2005-05-10,27.91,28.18,27.71,28.07,2094500,17.3927579444013,17.5610146497036,17.268123347881,17.4924656216175,3361025.04196681,0.0,1.0
2005-05-11,28.06,28.17,27.79,28.0,2289400,17.4862338917915,17.5547829198776,17.3179771864891,17.4488435128354,3673779.29390251,0.0,1.0
2005-05-12,27.65,28.62,27.59,28.62,2780100,17.230732968925,17.8352107620482,17.1933425899689,17.8352107620482,4461201.10726757,0.0,1.0
2005-05-13,27.85,28.1,27.6,27.85,3294000,17.3553675654452,17.5111608110955,17.1995743197949,17.3553675654452,5285851.74898004,0.0,1.0
2005-05-16,28.57,28.84,27.88,27.9,3701300,17.8040521129181,17.9723088182205,17.3740627549232,17.3865262145753,5939442.34319971,0.0,1.0
2005-05-17,28.84,28.94,28.48,28.57,2538300,17.9723088182205,18.0346261164806,17.747966544484,17.8040521129181,4073186.85319854,0.0,1.0
2005-05-18,29.27,29.44,29.0,29.0,1964400,18.240273200739,18.3462126077812,18.0720164954367,18.0720164954367,3152254.75886351,0.0,1.0
2005-05-19,29.27,29.41,29.03,29.28,1449500,18.240273200739,18.3275174183032,18.0907116849147,18.246504930565,2325999.426274,0.0,1.0
2005-05-20,29.03,29.25,28.89,29.2,2393600,18.0907116849147,18.227809741087,18.0034674673505,18.1966510919569,3840988.08329041,0.0,1.0
2005-05-23,28.94,29.1,28.89,29.03,3032900,18.0346261164806,18.1343337936968,18.0034674673505,18.0907116849147,4866866.96098408,0.0,1.0
2005-05-24,28.85,28.95,28.6,28.95,1942000,17.9785405480465,18.0408578463066,17.8227473023962,18.0408578463066,3116309.68321774,0.0,1.0
2005-05-25,28.73,28.87,27.75,28.75,2346900,17.9037597901343,17.9910040076985,17.2930502671851,17.9162232497863,3766049.0193325,0.0,1.0
2005-05-26,28.91,29.02,28.73,28.78,2078200,18.0159309270025,18.0844799550887,17.9037597901343,17.9349184392644,3334868.58067102,0.0,1.0
2005-05-27,29.0,29.06,28.9,28.91,1593600,18.0720164954367,18.1094068743927,18.0096991971765,18.0159309270025,2557235.38165591,0.0,1.0
2005-05-31,28.82,28.99,28.71,28.88,1905500,17.9598453585684,18.0657847656106,17.8912963304823,17.9972357375245,3057738.46620567,0.0,1.0
2005-06-01,29.17,29.3,28.78,28.82,2250100,18.1779559024789,18.258968390217,17.9349184392644,17.9598453585684,3610714.94243472,0.0,1.0
2005-06-02,29.1,29.28,29.01,29.2,2252900,18.1343337936968,18.246504930565,18.0782482252627,18.1966510919569,3615208.07689044,0.0,1.0
2005-06-03,28.84,29.23,28.84,29.1,2467100,17.9723088182205,18.215346281435,17.9723088182205,18.1343337936968,3958932.86275307,0.0,1.0
2005-06-06,29.01,29.12,28.83,28.85,1892400,18.0782482252627,18.1467972533488,17.9660770883944,17.9785405480465,3036717.0157164,0.0,1.0
2005-06-07,29.0,29.39,28.98,29.08,1712600,18.0720164954367,18.3150539586512,18.0595530357846,18.1218703340448,2748193.59602404,0.0,1.0
2005-06-08,29.1,29.29,28.96,29.0,1006200,18.1343337936968,18.252736660391,18.0470895761326,18.0720164954367,1614639.96048079,0.0,1.0
2005-06-09,28.99,29.16,28.87,29.1,1893800,18.0657847656106,18.1717241726529,17.9910040076985,18.1343337936968,3038963.58294427,0.0,1.0
2005-06-10,29.01,29.1,28.98,29.0,1764200,18.0782482252627,18.1343337936968,18.0595530357846,18.0720164954367,2830995.64527947,0.0,1.0
2005-06-13,28.93,29.21,28.88,28.98,1949600,18.0283943866546,18.2028828217829,17.9972357375245,18.0595530357846,3128505.33388326,0.0,1.0
2005-06-14,29.03,29.16,28.86,28.87,1609200,18.0907116849147,18.1717241726529,17.9847722778725,17.9910040076985,2582268.55933779,0.0,1.0
2005-06-15,29.05,29.4,29.0,29.2,2253000,18.1031751445667,18.3212856884772,18.0720164954367,18.1966510919569,3615368.54597816,0.0,1.0
2005-06-16,29.16,29.28,29.0,29.14,1126200,18.1717241726529,18.246504930565,18.0720164954367,18.1592607130008,1807202.86572596,0.0,1.0
2005-06-17,29.48,29.5,29.09,29.45,2696600,18.3711395270853,18.3836029867373,18.1281020638708,18.3524443376072,4327209.41903447,0.0,1.0
2005-06-20,29.3,29.38,29.12,29.28,1931000,18.258968390217,18.3088222288251,18.1467972533488,18.246504930565,3098658.08357027,0.0,1.0
2005-06-21,29.29,29.41,29.18,29.28,1477000,18.252736660391,18.3275174183032,18.1841876323049,18.246504930565,2370128.42539269,0.0,1.0
2005-06-22,29.58,29.69,29.24,29.35,1665000,18.4334568253454,18.5020058534315,18.221578011261,18.2901270393471,2671810.3102768,0.0,1.0
2005-06-23,29.11,29.67,29.04,29.54,1603800,18.1405655235228,18.4895423937795,18.0969434147407,18.4085299060413,2573603.22860176,0.0,1.0
2005-06-24,29.06,29.27,29.0,29.04,1788400,18.1094068743927,18.240273200739,18.0720164954367,18.0969434147407,2869829.16450392,0.0,1.0
2005-06-27,28.82,29.035,28.76,29.0,1385700,17.9598453585684,18.0938275498277,17.9224549796124,18.0720164954367,2223620.14831866,0.0,1.0
2005-06-28,29.52,29.58,28.86,28.87,2158700,18.3960664463893,18.4334568253454,17.9847722778725,17.9910040076985,3464046.19627299,0.0,1.0
2005-06-29,29.32,29.64,29.31,29.55,1327900,18.2714318498691,18.4708472043015,18.265200120043,18.4147616358674,2130869.01562556,0.0,1.0
2005-06-30,28.78,29.5,28.78,29.27,2874000,17.9349184392644,18.3836029867373,17.9349184392644,18.240273200739,4611881.58062192,0.0,1.0
2005-07-01,29.0,29.13,28.84,28.85,2610900,18.0720164954367,18.1530289831748,17.9723088182205,17.9785405480465,4189687.41087187,0.0,1.0
2005-07-05,29.09,29.19,28.68,28.9,1512900,18.1281020638708,18.1904193621309,17.8726011410043,18.0096991971765,2427736.82787853,0.0,1.0
2005-07-06,28.69,29.03,28.68,28.94,2330300,17.8788328708303,18.0907116849147,17.8726011410043,18.0346261164806,3739411.15077358,0.0,1.0
2005-07-07,28.69,28.75,28.3,28.44,2765600,17.8788328708303,17.9162232497863,17.6357954076158,17.72303962518,4437933.08955045,0.0,1.0
2005-07-08,28.8,28.99,28.54,28.7,3995200,17.9473818989164,18.0657847656106,17.7853569234401,17.8850646006563,6411060.99196268,0.0,1.0
2005-07-11,29.01,29.11,28.84,28.87,3518700,18.0782482252627,18.1405655235228,17.9723088182205,17.9910040076985,5646425.78905162,0.0,1.0
2005-07-12,29.13,29.3,28.87,28.97,4100200,18.1530289831748,18.258968390217,17.9910040076985,18.0533213059586,6579553.53405221,0.0,1.0
2005-07-13,29.31,29.37,29.03,29.13,2434400,18.265200120043,18.3025904989991,18.0907116849147,18.1530289831748,3906459.47107378,0.0,1.0
2005-07-14,29.34,29.55,29.27,29.31,2222400,18.2838953095211,18.4147616358674,18.240273200739,18.265200120043,3566265.00514063,0.0,1.0
2005-07-15,29.66,29.72,29.24,29.45,4708500,18.4833106639535,18.5207010429096,18.221578011261,18.3524443376072,7555686.99455753,0.0,1.0
2005-07-18,29.58,29.95,29.36,29.5,4372300,18.4334568253454,18.6640308289079,18.2963587691731,18.3836029867373,7016189.92169563,0.0,1.0
2005-07-19,29.74,29.86,29.62,29.72,3736700,18.5331645025616,18.6079452604737,18.4583837446494,18.5207010429096,5996248.40024703,0.0,1.0
2005-07-20,31.25,31.63,30.2,30.25,7038300,19.4741557062895,19.710961439678,18.8198240745582,18.8509827236882,11294295.7998926,0.0,1.0
2005-07-21,31.16,31.21,30.71,31.1,4223700,19.4180701378554,19.4492287869855,19.1376422956848,19.3806797588993,6777732.85736703,0.0,1.0
2005-07-22,31.13,31.17,30.75,30.97,2592700,19.5302412747236,19.5553363486391,19.2918380725265,19.4298609790617,4132603.88669429,0.21,1.0
2005-07-25,31.04,31.34,30.96,31.19,2095600,19.4737773584138,19.6619904127799,19.4235872105828,19.5678838855968,3340257.14697286,0.0,1.0
2005-07-26,31.17,31.27,31.04,31.15,2170900,19.5553363486391,19.6180740334278,19.4737773584138,19.5427888116814,3460280.70259753,0.0,1.0
2005-07-27,31.16,31.17,30.93,31.17,2590100,19.5490625801602,19.5553363486391,19.4047659051462,19.5553363486391,4128459.64705785,0.0,1.0
2005-07-28,31.12,31.33,31.12,31.22,1445100,19.5239675062447,19.655716644301,19.5239675062447,19.5867051910334,2303400.26870133,0.0,1.0
2005-07-29,30.78,31.18,30.58,31.04,2570100,19.3106593779632,19.561610117118,19.1851840083857,19.4737773584138,4096580.88062366,0.0,1.0
2005-08-01,30.67,30.93,30.57,30.77,1310700,19.2416479246956,19.4047659051462,19.1789102399069,19.3043856094843,2089174.95826366,0.0,1.0
2005-08-02,30.91,30.94,30.626,30.69,1198700,19.3922183681885,19.4110396736251,19.2140433433885,19.2541954616533,1910653.86623228,0.0,1.0
2005-08-03,30.84,30.91,30.66,30.75,2122500,19.3483019888364,19.3922183681885,19.2353741562167,19.2918380725265,3383134.08782683,0.0,1.0
2005-08-04,30.51,30.81,30.45,30.6,2372400,19.1412676290337,19.3294806833998,19.1036250181604,19.1977315453435,3781459.27442184,0.0,1.0
2005-08-05,30.38,30.65,30.31,30.6,1882000,19.0597086388083,19.2291003877378,19.0157922594562,19.1977315453435,2999791.92145588,0.0,1.0
2005-08-08,30.49,30.6,30.27,30.4,2123400,19.1287200920759,19.1977315453435,18.9906971855408,19.0722561757661,3384568.63231637,0.0,1.0
2005-08-09,30.47,30.64,30.37,30.57,1712100,19.1161725551182,19.222826619259,19.0534348703295,19.1789102399069,2728981.80059755,0.0,1.0
2005-08-10,30.5,30.8,30.39,30.49,1961700,19.1349938605548,19.3232069149209,19.0659824072872,19.1287200920759,3126828.80569606,0.0,1.0
2005-08-11,30.66,30.7,30.38,30.59,1496400,19.2353741562167,19.2604692301322,19.0597086388083,19.1914577768646,2385169.30460498,0.0,1.0
2005-08-12,30.36,30.6,30.17,30.5,1406000,19.0471611018506,19.1977315453435,18.9279595007521,19.1349938605548,2241077.28032251,0.0,1.0
2005-08-15,30.64,30.71,30.13,30.26,1780700,19.222826619259,19.2667429986111,18.9028644268366,18.9844234170619,2838325.96946677,0.0,1.0
2005-08-16,30.43,30.68,30.36,30.54,1638700,19.0910774812027,19.2479216931744,19.0471611018506,19.1600889344703,2611986.72778413,0.0,1.0
2005-08-17,30.81,30.84,30.3,30.47,2675200,19.3294806833998,19.3483019888364,19.0095184909774,19.1161725551182,4264103.79823525,0.0,1.0
2005-08-18,30.7,30.88,30.65,30.85,3003200,19.2604692301322,19.3733970627519,19.2291003877378,19.3545757573152,4786915.56775573,0.0,1.0
2005-08-19,31.0,31.16,30.85,30.9,3162300,19.4486822844983,19.5490625801602,19.3545757573152,19.3859445997096,5040511.15473959,0.0,1.0
2005-08-22,31.15,31.4,31.0,31.24,1298800,19.5427888116814,19.6996330236531,19.4486822844983,19.5992527279912,2070207.09223532,0.0,1.0
2005-08-23,30.97,31.15,30.85,31.1,1401500,19.4298609790617,19.5427888116814,19.3545757573152,19.511419969287,2233904.55787482,0.0,1.0
2005-08-24,30.69,31.14,30.65,30.95,1728600,19.2541954616533,19.5365150432025,19.2291003877378,19.4173134421039,2755281.78290576,0.0,1.0
2005-08-25,30.7,30.82,30.53,30.63,1485300,19.2604692301322,19.3357544518786,19.1538151659914,19.2165528507801,2367476.58923401,0.0,1.0
2005-08-26,30.48,30.71,30.41,30.71,1714200,19.122446323597,19.2667429986111,19.0785299442449,19.2667429986111,2732329.07107315,0.0,1.0
2005-08-29,30.58,30.61,30.09,30.26,2201400,19.1851840083857,19.2040053138224,18.8777693529211,18.9844234170619,3508895.82140966,0.0,1.0
2005-08-30,30.34,30.53,30.07,30.53,1981600,19.0346135648929,19.1538151659914,18.8652218159634,19.1538151659914,3158548.17829806,0.0,1.0
2005-08-31,30.57,30.59,29.9,30.28,1945500,19.1789102399069,19.1914577768646,18.7585677518226,18.9969709540196,3101007.00488438,0.0,1.0
2005-09-01,30.72,30.95,30.35,30.43,1597700,19.2730167670899,19.4173134421039,19.0408873333717,19.0910774812027,2546635.25659408,0.0,1.0
2005-09-02,30.96,31.15,30.94,31.0,1830300,19.4235872105828,19.5427888116814,19.4110396736251,19.4486822844983,2917385.31022354,0.0,1.0
2005-09-06,31.09,31.4,30.95,31.02,1821400,19.5051462008081,19.6996330236531,19.4173134421039,19.461229821456,2903199.25916033,0.0,1.0
2005-09-07,30.89,30.99,30.74,30.9,1953100,19.3796708312307,19.4424085160194,19.2855643040477,19.3859445997096,3113120.93612937,0.0,1.0
2005-09-08,30.58,31.25,30.54,31.15,1996500,19.1851840083857,19.6055264964701,19.1600889344703,19.5427888116814,3182297.85929153,0.0,1.0
2005-09-09,30.66,30.75,30.5,30.65,1187900,19.2353741562167,19.2918380725265,19.1349938605548,19.2291003877378,1893439.33235783,0.0,1.0
2005-09-12,30.66,30.7,30.47,30.59,1357600,19.2353741562167,19.2604692301322,19.1161725551182,19.1914577768646,2163930.66555181,0.0,1.0
2005-09-13,30.22,30.66,30.18,30.66,2232300,18.9593283431464,19.2353741562167,18.9342332692309,19.2353741562167,3558148.51555045,0.0,1.0
2005-09-14,29.95,30.32,29.95,30.24,1935100,18.7899365942169,19.0220660279351,18.7899365942169,18.9718758801041,3084430.04633861,0.0,1.0
2005-09-15,29.79,30.0,29.7,29.93,2808400,18.689556298555,18.8213054366113,18.6330923822451,18.7773890572592,4476416.38268686,0.0,1.0
2005-09-16,30.52,30.59,29.82,30.0,3926700,19.1475413975125,19.1914577768646,18.7083776039916,18.8213054366113,6258917.60785377,0.0,1.0
2005-09-19,30.07,30.34,29.95,30.34,1630900,18.8652218159634,19.0346135648929,18.7899365942169,19.0346135648929,2599554.0088748,0.0,1.0
2005-09-20,29.87,30.56,29.87,30.06,1889600,18.7397464463859,19.172636471428,18.7397464463859,18.8589480474845,3011905.85270087,0.0,1.0
2005-09-21,29.18,29.76,29.15,29.75,2413500,18.3068564213439,18.6707349931184,18.2880351159073,18.6644612246395,3846970.13944408,0.0,1.0
2005-09-22,29.39,29.45,28.69,29.17,2370700,18.4386055594002,18.4762481702734,17.9994417658792,18.300582652865,3778749.57927494,0.0,1.0
2005-09-23,29.72,29.96,29.1,29.3,3180500,18.6456399192029,18.7962103626958,18.2566662735129,18.3821416430903,5069520.83219469,0.0,1.0
2005-09-26,29.3,29.92,29.1,29.81,2537700,18.3821416430903,18.7711152887803,18.2566662735129,18.7021038355127,4044937.27900031,0.0,1.0
2005-09-27,29.63,29.68,29.1,29.31,2742100,18.5891760028931,18.6205448452874,18.2566662735129,18.3884154115692,4370738.27195756,0.0,1.0
2005-09-28,28.89,29.71,28.88,29.71,3409600,18.1249171354566,18.639366150724,18.1186433669778,18.639366150724,5434692.10169818,0.0,1.0
2005-09-29,29.29,29.29,28.65,28.82,2362300,18.3758678746115,18.3758678746115,17.9743466919638,18.0810007561046,3765360.49737258,0.0,1.0
2005-09-30,29.41,29.48,29.03,29.25,1741800,18.4511530963579,18.49506947571,18.2127498941608,18.350772800696,2776321.76875231,0.0,1.0
2005-10-03,29.27,29.76,29.19,29.39,2424200,18.3633203376537,18.6707349931184,18.3131301898228,18.4386055594002,3864025.27948637,0.0,1.0
2005-10-04,29.01,29.59,29.0,29.28,2041100,18.2002023572031,18.5640809289776,18.1939285887242,18.3695941061326,3253387.50843974,0.0,1.0
2005-10-05,29.0,29.34,28.73,28.83,2141800,18.1939285887242,18.4072367170058,18.0245368397947,18.0872745245834,3413897.09743581,0.0,1.0
2005-10-06,29.18,29.33,28.9,28.95,2710500,18.3068564213439,18.4009629485269,18.1311909039355,18.1625597463299,4320369.82099157,0.0,1.0
2005-10-07,29.05,29.46,28.95,29.4,2335000,18.2252974311186,18.4825219387523,18.1625597463299,18.444879327879,3721845.98118993,0.0,1.0
2005-10-10,28.86,29.3,28.86,29.12,1503300,18.10609583002,18.3821416430903,18.10609583002,18.2692138104707,2396167.47902477,0.0,1.0
2005-10-11,28.92,29.22,28.84,28.9,2727400,18.1437384408933,18.3319514952594,18.0935482930623,18.1311909039355,4347307.37862844,0.0,1.0
2005-10-12,28.83,29.26,28.66,28.96,2139300,18.0872745245834,18.3570465691748,17.9806204604426,18.1688335148087,3409912.25163154,0.0,1.0
2005-10-13,29.21,29.31,28.7,28.7,2071800,18.3256777267805,18.3884154115692,18.0057155343581,18.0057155343581,3302321.4149162,0.0,1.0
2005-10-14,29.77,29.77,28.77,28.77,2741100,18.6770087615972,18.6770087615972,18.0496319137102,18.0496319137102,4369144.33363588,0.0,1.0
2005-10-17,29.6,29.85,29.52,29.84,2257800,18.5703546974564,18.7271989094282,18.5201645496255,18.7209251409493,3598793.94275403,0.0,1.0
2005-10-18,29.51,29.99,29.51,29.63,2444400,18.5138907811466,18.8150316681324,18.5138907811466,18.5891760028931,3896222.83358488,0.0,1.0
2005-10-19,29.75,29.99,29.23,29.26,3224400,18.6644612246395,18.8150316681324,18.3382252637382,18.3570465691748,5139494.72451771,0.0,1.0
2005-10-20,29.79,30.65,29.74,30.0,3579600,18.689556298555,19.2291003877378,18.6581874561606,18.8213054366113,5705661.61638865,0.0,1.0
2005-10-21,30.05,30.5,29.8,30.15,3187200,18.8526742790056,19.1349938605548,18.6958300670338,18.9154119637943,5080200.21895014,0.0,1.0
2005-10-24,30.5,30.5,29.87,30.09,2385300,19.2667429986111,19.2667429986111,18.8687742088037,19.0077474369904,3776022.23713912,0.21,1.0
2005-10-25,30.41,30.74,30.18,30.5,2719000,19.2098903143529,19.4183501566329,19.0646001212486,19.2667429986111,4304282.25497056,0.0,1.0
2005-10-26,30.65,30.89,30.38,30.45,1756200,19.3614974723747,19.5131046303966,19.1909394196001,19.2351581740232,2780132.5841042,0.0,1.0
2005-10-27,30.36,30.87,30.36,30.65,1488100,19.178305489765,19.5004707005614,19.178305489765,19.3614974723747,2355719.9057086,0.0,1.0
2005-10-28,30.94,30.94,30.37,30.5,1942300,19.5446894549845,19.5446894549845,19.1846224546826,19.2667429986111,3074736.08820497,0.0,1.0
2005-10-31,31.29,31.47,30.97,31.0,2182400,19.7657832270997,19.8794885956161,19.5636403497372,19.5825912444899,3454823.68269502,0.0,1.0
2005-11-01,31.15,31.38,30.9,31.32,1864600,19.6773457182536,19.8226359113579,19.5194215953142,19.7847341218524,2951733.98036709,0.0,1.0
2005-11-02,31.5,31.51,30.97,31.01,1554900,19.8984394903688,19.9047564552864,19.5636403497372,19.5889082094075,2461466.89159755,0.0,1.0
2005-11-03,31.12,31.56,31.02,31.5,2586900,19.6583948235009,19.9363412798743,19.5952251743251,19.8984394903688,4095162.84125904,0.0,1.0
2005-11-04,31.25,31.34,30.94,31.25,1497500,19.7405153674294,19.7973680516876,19.5446894549845,19.7405153674294,2370600.46959118,0.0,1.0
2005-11-07,31.62,31.63,31.29,31.44,1772300,19.9742430693797,19.9805600342973,19.7657832270997,19.8605377008633,2805619.50734989,0.0,1.0
2005-11-08,31.66,31.83,31.36,31.83,1769300,19.99951092905,20.1068993326489,19.8100019815227,20.1068993326489,2800870.39121715,0.0,1.0
2005-11-09,31.82,31.99,31.55,31.66,2155500,20.1005823677313,20.2079707713301,19.9300243149567,19.99951092905,3412239.94137148,0.0,1.0
2005-11-10,32.49,32.51,31.75,31.82,3536700,20.523819017209,20.5364529470441,20.0563636133082,20.1005823677313,5598733.00888355,0.0,1.0
2005-11-11,32.62,32.75,32.41,32.5,1845500,20.6059395611375,20.688060105066,20.4732832978683,20.5301359821265,2921497.94098866,0.0,1.0
2005-11-14,32.45,32.53,32.25,32.53,2350600,20.4985511575387,20.5490868768793,20.3722118591871,20.5490868768793,3721090.79387046,0.0,1.0
2005-11-15,32.2,32.55,32.14,32.35,2676900,20.3406270345992,20.5617208067144,20.3027252450938,20.4353815083629,4237636.32524116,0.0,1.0
2005-11-16,32.18,32.5,32.07,32.35,1999200,20.3279931047641,20.5301359821265,20.2585064906707,20.4353815083629,3164810.99085588,0.0,1.0
2005-11-17,32.27,32.34,31.75,32.1,3413500,20.3848457890223,20.4290645434453,20.0563636133082,20.2774573854234,5403702.63969916,0.0,1.0
2005-11-18,32.39,33.1,32.11,33.1,2956800,20.4606493680332,20.9091538771812,20.283774350341,20.9091538771812,4680728.86042551,0.0,1.0
2005-11-21,32.38,32.69,32.28,32.29,1936100,20.4543324031156,20.6501583155605,20.3911627539398,20.3974797188574,3064921.24819732,0.0,1.0
2005-11-22,32.64,32.71,32.14,32.38,2722200,20.6185734909726,20.6627922453957,20.3027252450938,20.4543324031156,4309347.97884549,0.0,1.0
2005-11-23,32.84,33.13,32.6,32.6,2330000,20.7449127893242,20.9281047719339,20.5933056313023,20.5933056313023,3688480.19642567,0.0,1.0
2005-11-25,32.9,32.97,32.75,32.97,430000,20.7828145788296,20.8270333332527,20.688060105066,20.8270333332527,680706.645692294,0.0,1.0
2005-11-28,32.89,33.3,32.85,32.9,2843900,20.7764976139121,21.0354931755327,20.7512297542417,20.7828145788296,4502003.78996351,0.0,1.0
2005-11-29,32.96,33.15,32.84,33.0,1991300,20.8207163683351,20.9407387017691,20.7449127893242,20.8459842280054,3152304.98503968,0.0,1.0
2005-11-30,32.4,33.01,32.31,33.0,2235500,20.4669663329508,20.852301192923,20.4101136486926,20.8459842280054,3538883.03824446,0.0,1.0
2005-12-01,32.87,33.0,32.49,32.6,2295900,20.7638636840769,20.8459842280054,20.523819017209,20.5933056313023,3634498.57638357,0.0,1.0
2005-12-02,32.87,32.98,32.62,32.77,1488200,20.7638636840769,20.8333502981703,20.6059395611375,20.7006940349011,2355878.2095797,0.0,1.0
2005-12-05,32.61,32.72,32.29,32.66,2025600,20.5996225962199,20.6691092103132,20.3974797188574,20.6312074208078,3206603.21282397,0.0,1.0
2005-12-06,32.6,32.97,32.5,32.7,2482800,20.5933056313023,20.8270333332527,20.5301359821265,20.6564752804781,3930368.51145308,0.0,1.0
2005-12-07,32.07,32.65,31.94,32.6,1971900,20.2585064906707,20.6248904558902,20.1763859467422,20.5933056313023,3121594.03404798,0.0,1.0
2005-12-08,31.95,32.25,31.69,32.15,1883500,20.1827029116598,20.3722118591871,20.0184618238028,20.3090422100113,2981653.41200333,0.0,1.0
2005-12-09,32.26,32.57,31.95,32.08,2144300,20.3785288241047,20.5743547365496,20.1827029116598,20.2648234555883,3394509.90780926,0.0,1.0
2005-12-12,32.21,32.44,32.18,32.4,2200100,20.3469439995168,20.4922341926211,20.3279931047641,20.4669663329508,3482843.46787817,0.0,1.0
2005-12-13,32.51,32.6,32.0,32.13,3167300,20.5364529470441,20.5933056313023,20.2142877362477,20.2964082801762,5013958.50907256,0.0,1.0
2005-12-14,32.45,32.79,32.28,32.57,1599400,20.4985511575387,20.7133279647363,20.3911627539398,20.5743547365496,2531912.11423314,0.0,1.0
2005-12-15,32.03,32.45,32.02,32.45,2608500,20.2332386310004,20.4985511575387,20.2269216660828,20.4985511575387,4129356.47741476,0.0,1.0
2005-12-16,32.01,32.3799,31.87,32.3,3403500,20.2206047011652,20.4542692334664,20.1321671923192,20.403796683775,5387872.25259005,0.0,1.0
2005-12-19,31.77,32.04,31.67,31.95,1342000,20.0689975431434,20.239555595918,20.0058278939676,20.1827029116598,2124437.95004432,0.0,1.0
2005-12-20,31.75,31.96,31.55,31.73,1753300,20.0563636133082,20.1890198765774,19.9300243149567,20.0437296834731,2775541.77184256,0.0,1.0
2005-12-21,32.35,32.41,31.82,31.86,3315600,20.4353815083629,20.4732832978683,20.1005823677313,20.1258502274016,5248723.14990085,0.0,1.0
2005-12-22,32.41,32.47,32.02,32.35,1724700,20.4732832978683,20.5111850873738,20.2269216660828,20.4353815083629,2730266.86471046,0.0,1.0
2005-12-23,32.47,32.74,32.38,32.5,1419800,20.5111850873738,20.6817431401484,20.4543324031156,20.5301359821265,2247598.3617533,0.0,1.0
2005-12-27,32.06,32.59,31.97,32.51,1485100,20.2521895257531,20.5869886663847,20.1953368414949,20.5364529470441,2350970.78957587,0.0,1.0
2005-12-28,31.98,32.18,31.96,32.07,948300,20.2016538064125,20.3279931047641,20.1890198765774,20.2585064906707,1501195.60955814,0.0,1.0
2005-12-29,31.98,32.24,31.9,31.99,1612600,20.2016538064125,20.3658948942695,20.1511180870719,20.2079707713301,2552808.22521719,0.0,1.0
2005-12-30,31.85,31.95,31.54,31.79,1489800,20.119533262484,20.1827029116598,19.9237073500391,20.0816314729785,2358411.07151716,0.0,1.0
2006-01-03,32.51,32.68,31.64,31.95,3080700,20.5364529470441,20.6438413506429,19.9868769992149,20.1827029116598,4876867.35670755,0.0,1.0
2006-01-04,32.67,32.79,32.18,32.34,3071200,20.6375243857254,20.7133279647363,20.3279931047641,20.4290645434453,4861828.48895387,0.0,1.0
2006-01-05,32.83,33.0,32.55,32.65,2514200,20.7385958244066,20.8459842280054,20.5617208067144,20.6248904558902,3980075.92697572,0.0,1.0
2006-01-06,33.26,33.41,32.9,33.25,3920300,21.0102253158624,21.1049797896261,20.7828145788296,21.0039083509448,6205986.65838953,0.0,1.0
2006-01-09,33.45,33.53,33.15,33.2,3089700,21.1302476492964,21.180783368637,20.9407387017691,20.972323526357,4891114.70510576,0.0,1.0
2006-01-10,33.39,33.45,33.18,33.35,2168400,21.0923458597909,21.1302476492964,20.9596895965218,21.0670780001206,3432661.14074225,0.0,1.0
2006-01-11,33.74,33.79,33.35,33.47,2757400,21.3134396319061,21.345024456494,21.0670780001206,21.1428815791315,4365070.94146961,0.0,1.0
2006-01-12,33.44,33.72,33.44,33.62,2810600,21.1239306843788,21.300805702071,21.1239306843788,21.2376360528952,4449288.60089014,0.0,1.0
2006-01-13,33.33,33.73,33.24,33.55,2801200,21.0544440702855,21.3071226669886,20.9975913860273,21.1934172984722,4434408.03700755,0.0,1.0
2006-01-17,32.94,33.2,32.76,33.1,2563400,20.8080824384999,20.972323526357,20.6943770699835,20.9091538771812,4057961.43155262,0.0,1.0
2006-01-18,32.69,33.06,31.9,32.75,4594300,20.6501583155605,20.8838860175109,20.1511180870719,20.688060105066,7272954.74954442,0.0,1.0
2006-01-19,31.73,32.5,31.68,32.5,5234300,20.0437296834731,20.5301359821265,20.0121448588852,20.5301359821265,8286099.52452829,0.0,1.0
2006-01-20,31.47,31.65,31.08,31.57,6124100,19.8794885956161,19.9931939641325,19.6331269638305,19.9426582447918,9694687.36949805,0.0,1.0
2006-01-23,31.3,31.74,31.22,31.51,3578300,19.9047564552864,20.1845677281402,19.8538816784039,20.038302744603,5626835.48786925,0.21,1.0
2006-01-24,31.4,31.9,31.34,31.34,2648500,19.9683499263895,20.2863172819053,19.9301938437276,19.9301938437276,4164735.70958884,0.0,1.0
2006-01-25,31.54,31.82,31.39,31.55,2443200,20.0573807859339,20.2354425050228,19.9619905792792,20.0637401330443,3841903.82694637,0.0,1.0
2006-01-26,31.75,31.99,31.73,31.79,2843500,20.1909270752506,20.3435514058981,20.1782083810299,20.2163644636918,4471370.96100276,0.0,1.0
2006-01-27,31.59,32.02,31.36,31.82,2689800,20.0891775214855,20.3626294472291,19.9429125379483,20.2354425050228,4229679.48334984,0.0,1.0
2006-01-30,31.68,31.8,31.35,31.52,2551300,20.1464116454783,20.2227238108021,19.9365531908379,20.0446620917133,4011889.83042251,0.0,1.0
2006-01-31,31.81,32.27,31.71,31.78,2639200,20.2290831579124,20.5216131249869,20.1654896868093,20.2100051165815,4150111.5668291,0.0,1.0
2006-02-01,31.87,31.87,31.47,31.62,2258700,20.2672392405743,20.2672392405743,20.0128653561617,20.1082555628165,3551779.70445472,0.0,1.0
2006-02-02,32.11,32.35,31.74,31.75,4236900,20.4198635712219,20.5724879018695,20.1845677281402,20.1909270752506,6662476.39341398,0.0,1.0
2006-02-03,32.25,32.55,31.75,32.05,3498600,20.5088944307663,20.6996748440758,20.1909270752506,20.38170748856,5501508.15690674,0.0,1.0
2006-02-06,32.23,32.39,32.08,32.26,2256300,20.4961757365457,20.5979252903107,20.400785529891,20.5152537778766,3548005.73212961,0.0,1.0
2006-02-07,32.24,32.38,32.08,32.24,2774900,20.502535083656,20.5915659432004,20.400785529891,20.502535083656,4363498.25204382,0.0,1.0
2006-02-08,32.5,32.5,32.12,32.14,2463900,20.6678781085242,20.6678781085242,20.4262229183322,20.4389416125528,3874454.3382503,0.0,1.0
2006-02-09,32.47,32.8,32.34,32.45,1658100,20.6488000671932,20.8586585218336,20.5661285547591,20.6360813729726,2607343.13009978,0.0,1.0
2006-02-10,32.94,32.94,32.17,32.42,2944300,20.9476893813781,20.9476893813781,20.4580196538838,20.6170033316417,4629877.79865674,0.0,1.0
2006-02-13,33.32,33.33,32.7,32.94,3532600,21.18934457157,21.1957039186803,20.7950650507305,20.9476893813781,5554972.76484559,0.0,1.0
2006-02-14,33.49,33.76,33.18,33.45,4222500,21.2974534724454,21.4691558444239,21.1003137120256,21.2720160840041,6639832.55946341,0.0,1.0
2006-02-15,33.86,34.017,33.53,33.8,4209000,21.532749315527,21.632591065159,21.3228908608866,21.4945932328652,6618603.96513477,0.0,1.0
2006-02-16,34.2,34.23,33.46,33.7,3620600,21.7489671172778,21.7680451586087,21.2783754311144,21.430999761762,5693351.75009904,0.0,1.0
2006-02-17,34.59,34.62,33.93,34.2,4672400,21.9969816545801,22.016059695911,21.5772647452993,21.7489671172778,7347295.12157177,0.0,1.0
2006-02-21,34.31,34.52,34.16,34.45,3185300,21.8189199354912,21.9524662248078,21.7235297288365,21.9079507950356,5008847.51963501,0.0,1.0
2006-02-22,34.88,34.98,34.25,34.25,3183000,22.1814027207792,22.2449961918823,21.7807638528293,21.7807638528293,5005230.79615679,0.0,1.0
2006-02-23,34.49,34.88,34.19,34.88,3751300,21.9333881834769,22.1814027207792,21.7426077701674,22.1814027207792,5898875.99296983,0.0,1.0
2006-02-24,34.4,34.57,34.19,34.4,2731800,21.8761540594841,21.9842629603594,21.7426077701674,21.8761540594841,4295723.99903899,0.0,1.0
2006-02-27,34.62,34.8,34.31,34.57,2011100,22.016059695911,22.1305279438967,21.8189199354912,21.9842629603594,3162431.55958244,0.0,1.0
2006-02-28,34.24,34.55,33.96,34.38,3494400,21.774404505719,21.9715442661388,21.5963427866302,21.8634353652634,5494903.70533783,0.0,1.0
2006-03-01,34.55,34.88,34.25,34.4,4403400,21.9715442661388,22.1814027207792,21.7807638528293,21.8761540594841,6924295.72346742,0.0,1.0
2006-03-02,34.74,34.82,34.2,34.3,8062700,22.0923718612348,22.1432466381173,21.7489671172778,21.8125605883809,12678502.7773086,0.0,1.0
2006-03-03,34.38,34.64,34.04,34.54,6439200,21.8634353652634,22.0287783901316,21.6472175635127,21.9651849190285,10125567.748229,0.0,1.0
2006-03-06,34.21,34.55,34.07,34.28,2012000,21.7553264643881,21.9715442661388,21.6662956048437,21.7998418941603,3163846.79920435,0.0,1.0
2006-03-07,34.25,34.36,33.91,33.99,1798000,21.7807638528293,21.8507166710428,21.5645460510786,21.6154208279611,2827334.26688342,0.0,1.0
2006-03-08,34.47,34.51,34.02,34.07,2484500,21.9206694892563,21.9461068776975,21.6344988692921,21.6662956048437,3906847.60070736,0.0,1.0
2006-03-09,33.95,34.67,33.9,34.3,3057800,21.5899834395199,22.0478564314626,21.5581867039683,21.8125605883809,4808355.23986435,0.0,1.0
2006-03-10,34.3,34.58,33.85,34.09,3157300,21.8125605883809,21.9906223074697,21.5263899684167,21.6790142990643,4964817.8425089,0.0,1.0
2006-03-13,34.79,34.85,34.35,34.64,3596900,22.1241685967864,22.1623246794482,21.8443573239325,22.0287783901316,5656083.77338873,0.0,1.0
2006-03-14,34.99,35.0,34.6,34.8,3259200,22.2513555389927,22.257714886103,22.0033410016904,22.1305279438967,5125054.41747854,0.0,1.0
2006-03-15,34.85,34.95,34.51,34.9,2523800,22.1623246794482,22.2259181505514,21.9461068776975,22.1941214149998,3968646.3975308,0.0,1.0
2006-03-16,34.69,34.95,34.68,34.85,2831700,22.0605751256832,22.2259181505514,22.0542157785729,22.1623246794482,4452815.59707106,0.0,1.0
2006-03-17,35.52,35.68,34.74,34.89,6354600,22.5884009358394,22.6901504896044,22.0923718612348,22.1877620678895,9992535.22376936,0.0,1.0
2006-03-20,35.18,35.5,35.15,35.35,3715500,22.3721831340886,22.5756822416187,22.3531050927577,22.480292034964,5842580.90578718,0.0,1.0
2006-03-21,35.0,35.39,34.9,35.22,4488300,22.257714886103,22.5057294234053,22.1941214149998,22.3976205225299,7057799.99446764,0.0,1.0
2006-03-22,35.03,35.06,34.5,34.5,2738300,22.2767929274339,22.2958709687649,21.9397475305872,21.9397475305872,4305945.17408613,0.0,1.0
2006-03-23,34.95,35.12,34.74,34.89,2224000,22.2259181505514,22.3340270514268,22.0923718612348,22.1877620678895,3497214.35458772,0.0,1.0
2006-03-24,35.0,35.17,34.7,35.03,1433400,22.257714886103,22.3658237869783,22.0669344727935,22.2767929274339,2254004.97116278,0.0,1.0
2006-03-27,34.76,35.02,34.66,34.8,2087500,22.1050905554554,22.2704335803236,22.0414970843523,22.1305279438967,3282569.67859796,0.0,1.0
2006-03-28,34.29,34.95,34.25,34.79,2772900,21.8062012412706,22.2259181505514,21.7807638528293,22.1241685967864,4360353.27510624,0.0,1.0
2006-03-29,34.42,34.49,33.85,34.21,2224600,21.8888727537047,21.9333881834769,21.5263899684167,21.7553264643881,3498157.84766899,0.0,1.0
2006-03-30,35.92,36.05,35.65,35.85,13482900,22.842774820252,22.9254463326861,22.6710724482735,22.7982593904798,21201704.7758411,0.0,1.0
2006-03-31,36.04,36.2,35.8,36.07,8040200,22.9190869855757,23.0208365393408,22.7664626549282,22.9381650269067,12643121.7867609,0.0,1.0
2006-04-03,35.85,36.41,35.79,36.0,3784300,22.7982593904798,23.1543828286574,22.7601033078179,22.8936495971345,5950768.11243987,0.0,1.0
2006-04-04,35.7,35.93,35.58,35.78,3922700,22.702869183825,22.8491341673623,22.6265570185012,22.7537439607076,6168400.51652035,0.0,1.0
2006-04-05,36.36,36.42,35.71,35.75,5728400,23.1225860931058,23.1607421757677,22.7092285309353,22.7346659193766,9007842.94461344,0.0,1.0
2006-04-06,36.41,36.53,36.02,36.2,3860600,23.1543828286574,23.2306949939812,22.9063682913551,23.0208365393408,6070748.98260851,0.0,1.0
2006-04-07,36.83,38.0,36.01,36.41,4440800,23.4214754072906,24.1655190191975,22.9000089442448,23.1543828286574,6983106.79220016,0.0,1.0
2006-04-10,35.04,35.9,34.7,35.5,12691000,22.2831522745442,22.8300561260313,22.0669344727935,22.5756822416187,19956451.1574068,0.0,1.0
2006-04-11,34.69,35.46,34.45,35.23,6230700,22.0605751256832,22.5502448531775,21.9079507950356,22.4039798696402,9797703.90248637,0.0,1.0
2006-04-12,34.99,35.49,34.6,34.92,6466800,22.2513555389927,22.5693228945084,22.0033410016904,22.2068401092205,10168968.4299675,0.0,1.0
2006-04-13,35.11,35.4,35.0,35.35,2971300,22.3276677043164,22.5120887705156,22.257714886103,22.480292034964,4672334.98731407,0.0,1.0
2006-04-17,34.76,35.1,34.63,34.95,2913100,22.1050905554554,22.3213083572061,22.0224190430213,22.2259181505514,4580816.15843052,0.0,1.0
2006-04-18,35.7,36.1,34.71,34.76,5907800,22.702869183825,22.9572430682376,22.0732938199038,22.1050905554554,9289947.37591427,0.0,1.0
2006-04-19,35.61,35.95,35.49,35.8,4869200,22.6456350598322,22.8618528615829,22.5693228945084,22.7664626549282,7656760.85222954,0.0,1.0
2006-04-20,34.84,35.0,34.0,34.25,7729500,22.1559653323379,22.257714886103,21.6217801750715,21.7807638528293,12154549.619508,0.0,1.0
2006-04-21,34.22,34.92,34.07,34.92,5584800,21.7616858114984,22.2068401092205,21.6662956048437,22.2068401092205,8782033.60049526,0.0,1.0
2006-04-24,33.98,34.44,33.55,34.1,6262500,21.7426077701674,22.0369456034305,21.467465882552,21.8193915527578,9787222.96099083,0.21,1.0
2006-04-25,34.03,34.19,33.84,33.99,2743500,21.7746010129134,21.8769793897006,21.6530266904787,21.7490064187166,4287624.14267119,0.0,1.0
2006-04-26,34.46,34.55,34.0,34.03,2931300,22.0497429005288,22.1073307374716,21.7554050672658,21.7746010129134,4581123.61924989,0.0,1.0
2006-04-27,34.83,35.17,33.64,33.64,3433400,22.2864928968491,22.5040469475218,21.5250537194948,21.5250537194948,5365820.56914424,0.0,1.0
2006-04-28,35.15,35.43,34.84,34.85,3090800,22.4912496504234,22.6704118098008,22.2928915453983,22.2992901939475,4830395.00643997,0.0,1.0
2006-05-01,34.91,35.42,34.8,35.0,2761800,22.3376820852427,22.6640131612516,22.2672969512015,22.3952699221854,4316223.93192245,0.0,1.0
2006-05-02,34.71,35.09,34.53,34.99,2953800,22.2097091142587,22.4528577591282,22.0945334403732,22.3888712736362,4616287.29455884,0.0,1.0
2006-05-03,34.94,35.01,34.4,34.6,3769900,22.3568780308902,22.4016685707346,22.0113510092337,22.1393239802176,5891712.86876476,0.0,1.0
2006-05-04,35.45,35.5,34.95,34.98,3562800,22.6832091068992,22.7152023496452,22.3632766794394,22.382472625087,5568050.77292106,0.0,1.0
2006-05-05,35.2,35.55,35.12,35.5,3176600,22.5232428931693,22.7471955923912,22.4720537047758,22.7152023496452,4964485.82161812,0.0,1.0
2006-05-08,35.29,35.54,35.11,35.4,3012200,22.5808307301121,22.740796943842,22.4656550562266,22.6512158641533,4707556.56736072,0.0,1.0
2006-05-09,35.26,35.28,35.0,35.14,1681300,22.5616347844645,22.5744320815629,22.3952699221854,22.4848510018742,2627586.10208604,0.0,1.0
2006-05-10,34.82,35.23,34.57,35.22,4158300,22.2800942482999,22.5424388388169,22.12012803457,22.5360401902677,6498716.0460979,0.0,1.0
2006-05-11,34.25,34.98,34.23,34.82,3001400,21.9153712809957,22.382472625087,21.9025739838973,22.2800942482999,4690678.00321243,0.0,1.0
2006-05-12,34.08,34.51,34.03,34.29,2936800,21.8065942556594,22.0817361432748,21.7746010129134,21.9409658751925,4589719.1843254,0.0,1.0
2006-05-15,33.98,34.2,33.91,34.11,3494200,21.7426077701674,21.8833780382498,21.6978172303231,21.825790201307,5460840.63397911,0.0,1.0
2006-05-16,33.7,34.08,33.65,34.03,2034900,21.56344561079,21.8065942556594,21.531452368044,21.7746010129134,3180202.79494134,0.0,1.0
2006-05-17,33.18,33.4,32.76,33.31,4592400,21.2307158862318,21.3714861543141,20.9619726471656,21.3138983173713,7177140.55505855,0.0,1.0
2006-05-18,32.9,33.34,32.84,33.18,3061100,21.0515537268543,21.3330942630189,21.0131618355591,21.2307158862318,4783978.95503217,0.0,1.0
2006-05-19,33.13,33.5,32.99,33.23,2957100,21.1987226434858,21.435472639806,21.1091415637971,21.2627091289778,4621444.63360414,0.0,1.0
2006-05-22,33.16,33.35,32.98,33.05,2058700,21.2179185891334,21.3394929115681,21.1027429152479,21.1475334550922,3217398.14926815,0.0,1.0
2006-05-23,32.84,33.46,32.84,33.35,2249500,21.0131618355591,21.4098780456093,21.0131618355591,21.3394929115681,3515586.11588804,0.0,1.0
2006-05-24,32.69,33.04,32.15,32.73,2632400,20.9171821073212,21.141134806543,20.5716550856646,20.942776701518,4113993.72814566,0.0,1.0
2006-05-25,33.07,33.1,32.71,32.85,1768600,21.1603307521906,21.1795266978382,20.9299794044196,21.0195604841083,2764021.16228477,0.0,1.0
2006-05-26,33.2,33.37,33.04,33.25,1437800,21.2435131833302,21.3522902086665,21.141134806543,21.2755064260762,2247036.99374253,0.0,1.0
2006-05-30,33.01,33.24,32.96,33.1,2416700,21.1219388608955,21.269107777527,21.0899456181495,21.1795266978382,3776891.29418386,0.0,1.0
2006-05-31,33.23,33.34,32.45,33.12,3020600,21.2627091289778,21.3330942630189,20.7636145421405,21.1923239949366,4720684.33947605,0.0,1.0
2006-06-01,33.53,33.57,33.2,33.23,1837400,21.4546685854536,21.4802631796504,21.2435131833302,21.2627091289778,2871543.86722947,0.0,1.0
2006-06-02,33.43,33.76,33.34,33.55,4935900,21.3906820999617,21.6018375020851,21.3330942630189,21.467465882552,7713972.66477517,0.0,1.0
2006-06-05,32.72,33.3,32.72,33.25,3035000,20.9363780529688,21.3074996688221,20.9363780529688,21.2755064260762,4743189.09167378,0.0,1.0
2006-06-06,32.72,33.0,32.53,32.85,2132500,20.9363780529688,21.1155402123463,20.8148037305341,21.0195604841083,3332735.0042815,0.0,1.0
2006-06-07,32.77,33.14,32.64,32.72,1980200,20.9683712957148,21.205121292035,20.8851888645752,20.9363780529688,3094715.99319025,0.0,1.0
2006-06-08,32.77,32.81,32.18,32.6,2793900,20.9683712957148,20.9939658899115,20.5908510313122,20.8595942703784,4366390.77536322,0.0,1.0
2006-06-09,32.51,32.8,32.39,32.72,2669400,20.8020064334357,20.9875672413623,20.7252226508453,20.9363780529688,4171818.4386537,0.0,1.0
2006-06-12,31.69,32.5,31.68,32.15,3105200,20.2773172524016,20.7956077848865,20.2709186038524,20.5716550856646,4852899.75863771,0.0,1.0
2006-06-13,31.16,31.73,31.05,31.44,3830700,19.9381888792942,20.3029118465984,19.8678037452531,20.1173510386717,5986732.93359961,0.0,1.0
2006-06-14,31.3,31.37,30.81,31.16,3156000,20.027769958983,20.0725604988273,19.7142361800724,19.9381888792942,4932291.52333524,0.0,1.0
2006-06-15,32.08,32.22,31.45,31.49,2975100,20.5268645458202,20.616445625509,20.1237496872209,20.1493442814177,4649575.57385131,0.0,1.0
2006-06-16,31.8,32.09,31.66,32.05,3107200,20.3477023864428,20.5332631943694,20.258121306754,20.5076686001727,4856025.41866516,0.0,1.0
2006-06-19,31.6,32.02,31.43,31.99,3248100,20.2197294154588,20.4884726545251,20.1109523901225,20.4692767088775,5076228.16759989,0.0,1.0
2006-06-20,31.89,32.02,31.64,31.64,3600400,20.4052902233855,20.4884726545251,20.2453240096556,20.2453240096556,5626813.18143734,0.0,1.0
2006-06-21,32.11,32.21,31.82,31.87,4309500,20.5460604914678,20.6100469769598,20.3604996835411,20.3924929262871,6735015.94417404,0.0,1.0
2006-06-22,32.09,32.34,31.95,32.01,2023200,20.5332631943694,20.6932294080993,20.4436821146807,20.4820740059759,3161917.6837807,0.0,1.0
2006-06-23,31.9,32.16,31.73,31.98,2061800,20.4116888719347,20.5780537342138,20.3029118465984,20.4628780603283,3222242.92231072,0.0,1.0
2006-06-26,31.95,32.09,31.8,31.98,1763400,20.4436821146807,20.5332631943694,20.3477023864428,20.4628780603283,2755894.44621336,0.0,1.0
2006-06-27,31.66,32.09,31.63,31.92,1781500,20.258121306754,20.5332631943694,20.2389253611064,20.4244861690331,2784181.6694619,0.0,1.0
2006-06-28,31.6,31.91,31.35,31.75,2612300,20.2197294154588,20.4180875204839,20.0597632017289,20.3157091436968,4082580.84486967,0.0,1.0
2006-06-29,32.21,32.26,31.43,31.75,3528600,20.6100469769598,20.6420402197058,20.1109523901225,20.3157091436968,5514601.98645144,0.0,1.0
2006-06-30,32.2,32.73,32.18,32.46,2682000,20.6036483284106,20.942776701518,20.5908510313122,20.7700131906897,4191510.09682672,0.0,1.0
2006-07-03,32.81,32.99,32.27,32.38,1392000,20.9939658899115,21.1091415637971,20.648438868255,20.7188240022961,2175459.37911365,0.0,1.0
2006-07-05,32.49,32.67,32.33,32.56,2508500,20.7892091363373,20.9043848102228,20.6868307595501,20.8339996761816,3920359.08944438,0.0,1.0
2006-07-06,32.49,32.63,32.23,32.48,1666500,20.7892091363373,20.878790216026,20.6228442740582,20.7828104877881,2604456.21788282,0.0,1.0
2006-07-07,32.16,32.53,32.13,32.49,1315800,20.5780537342138,20.8148037305341,20.5588577885662,20.7892091363373,2056371.73206734,0.0,1.0
2006-07-10,32.33,32.51,32.2,32.21,1812300,20.6868307595501,20.8020064334357,20.6036483284106,20.6100469769598,2832316.83388482,0.0,1.0
2006-07-11,32.38,32.45,31.89,32.27,2443700,20.7188240022961,20.7636145421405,20.4052902233855,20.648438868255,3819087.70455461,0.0,1.0
2006-07-12,32.34,32.81,32.3,32.49,3116600,20.6932294080993,20.9939658899115,20.6676348139025,20.7892091363373,4870716.02079425,0.0,1.0
2006-07-13,31.54,32.21,31.38,32.2,2839600,20.1813375241637,20.6100469769598,20.0789591473765,20.6036483284106,4437812.10699073,0.0,1.0
2006-07-14,31.46,31.77,31.43,31.48,2327900,20.1301483357701,20.3285064407952,20.1109523901225,20.1429456328685,3638111.98896455,0.0,1.0
2006-07-17,31.85,32.06,31.29,31.46,1899200,20.3796956291887,20.5140672487219,20.0213713104338,20.1301483357701,2968126.76207805,0.0,1.0
2006-07-18,31.83,32.28,31.35,31.85,2758400,20.3668983320903,20.6548375168042,20.0597632017289,20.3796956291887,4310910.30987578,0.0,1.0
2006-07-19,34.08,34.28,32.64,32.74,7477500,21.8065942556594,21.9345672266433,20.8851888645752,20.9491753500672,11686061.4276741,0.0,1.0
2006-07-20,33.68,34.6,33.38,34.2,9138900,21.5506483136916,22.1393239802176,21.3586888572157,21.8833780382498,14282547.2124868,0.0,1.0
2006-07-21,33.11,33.79,32.5,33.79,12595800,21.1859253463874,21.6210334477327,20.7956077848865,21.6210334477327,19685094.2869538,0.0,1.0
2006-07-24,33.71,33.82,33.2,33.2,3656700,21.7106145274215,21.7814590126786,21.3821537321386,21.3821537321386,5677746.10176546,0.22,1.0
2006-07-25,33.9,34.07,33.58,33.72,1835100,21.8329822746837,21.9424692064447,21.6268892266631,21.7170549351721,2849353.75375333,0.0,1.0
2006-07-26,33.75,33.99,33.55,33.8,2086600,21.736376158424,21.8909459444395,21.6075680034112,21.7685781971773,3239856.97922823,0.0,1.0
2006-07-27,33.47,34.0,33.45,33.85,2453900,21.556044741406,21.8973863521901,21.5431639259047,21.8007802359305,3810162.48506093,0.0,1.0
2006-07-28,33.85,34.04,33.5,33.5,3838600,21.8007802359305,21.9231479831927,21.5753659646579,21.5753659646579,5960181.63541907,0.0,1.0
2006-07-31,33.61,33.87,33.3,33.75,1740700,21.646210449915,21.8136610514318,21.4465578096451,21.736376158424,2702779.18323712,0.0,1.0
2006-08-01,33.35,33.67,33.2,33.53,2319800,21.4787598483983,21.6848528964189,21.3821537321386,21.5946871879099,3601945.85469837,0.0,1.0
2006-08-02,33.6,33.7,33.22,33.4,2435800,21.6397700421644,21.7041741196708,21.3950345476399,21.5109618871515,3782058.6744005,0.0,1.0
2006-08-03,33.75,33.99,33.39,33.45,2191400,21.736376158424,21.8909459444395,21.5045214794009,21.5431639259047,3402579.59564877,0.0,1.0
2006-08-04,33.78,34.5,33.74,34.18,2944400,21.755697381676,22.2194067397224,21.7299357506734,22.0133136917017,4571760.22699107,0.0,1.0
2006-08-07,34.05,34.17,33.78,33.85,2821000,21.9295883909434,22.0068732839511,21.755697381676,21.8007802359305,4380157.45154931,0.0,1.0
2006-08-08,33.73,34.32,33.64,34.29,2294800,21.7234953429228,22.1034794002108,21.665531673167,22.0841581769588,3563128.43665911,0.0,1.0
2006-08-09,33.28,34.12,33.24,33.85,1828300,21.4336769941438,21.9746712451979,21.4079153631412,21.8007802359305,2838795.41604665,0.0,1.0
2006-08-10,33.49,33.74,33.2,33.34,2155100,21.5689255569073,21.7299357506734,21.3821537321386,21.4723194406476,3346216.70465577,0.0,1.0
2006-08-11,33.66,33.78,33.25,33.34,3305000,21.6784124886682,21.755697381676,21.4143557708918,21.4723194406476,5131662.66478927,0.0,1.0
2006-08-14,33.75,34.13,33.5,34.0,2247500,21.736376158424,21.9811116529485,21.5753659646579,21.8973863521901,3489685.88172886,0.0,1.0
2006-08-15,34.3,34.38,34.0,34.04,2385500,22.0905985847095,22.1421218467146,21.8973863521901,21.9231479831927,3703958.02930552,0.0,1.0
2006-08-16,34.47,34.67,34.14,34.62,2520700,22.2000855164704,22.3288936714833,21.9875520606992,22.2966916327301,3913882.62606181,0.0,1.0
2006-08-17,34.43,34.51,34.23,34.47,1172300,22.1743238854678,22.225847147473,22.045515730455,22.2000855164704,1820226.36669666,0.0,1.0
2006-08-18,34.23,34.53,34.11,34.5,1987300,22.045515730455,22.2387279629743,21.9682308374472,22.2194067397224,3085674.1947763,0.0,1.0
2006-08-21,34.14,34.4,34.08,34.24,2018400,21.9875520606992,22.1550026622159,21.9489096141953,22.0519561382056,3133963.06281713,0.0,1.0
2006-08-22,34.18,34.35,34.08,34.2,2698700,22.0133136917017,22.1228006234627,21.9489096141953,22.026194507203,4190262.6425013,0.0,1.0
2006-08-23,34.1,34.24,33.95,34.1,2200900,21.9617904296966,22.0519561382056,21.8651843134369,21.9617904296966,3417330.21450368,0.0,1.0
2006-08-24,33.64,34.15,33.53,34.1,2059600,21.665531673167,21.9939924684498,21.5946871879099,21.9617904296966,3197934.16774582,0.0,1.0
2006-08-25,33.42,33.7,33.35,33.64,1698400,21.5238427026528,21.7041741196708,21.4787598483983,21.665531673167,2637100.1119147,0.0,1.0
2006-08-28,33.96,34.05,33.45,33.49,2700100,21.8716247211876,21.9295883909434,21.5431639259047,21.5689255569073,4192436.41791148,0.0,1.0
2006-08-29,34.07,34.2,33.9,34.09,2678200,21.9424692064447,22.026194507203,21.8329822746837,21.955350021946,4158432.3597091,0.0,1.0
2006-08-30,34.0,34.39,33.97,34.12,2154300,21.8973863521901,22.1485622544653,21.8780651289382,21.9746712451979,3344974.54727852,0.0,1.0
2006-08-31,33.75,34.06,33.6,34.05,2030000,21.736376158424,21.936028798694,21.6397700421644,21.9295883909434,3151974.34478736,0.0,1.0
2006-09-01,33.93,34.08,33.82,33.99,1298400,21.8523034979356,21.9489096141953,21.7814590126786,21.8909459444395,2016021.42328665,0.0,1.0
2006-09-05,34.04,34.2,33.89,34.0,2040900,21.9231479831927,22.026194507203,21.8265418669331,21.8973863521901,3168898.73905247,0.0,1.0
2006-09-06,33.92,33.98,33.71,33.89,1660100,21.845863090185,21.8845055366889,21.7106145274215,21.8265418669331,2577631.82747856,0.0,1.0
2006-09-07,33.68,34.03,33.58,33.92,1480400,21.6912933041695,21.9167075754421,21.6268892266631,21.845863090185,2298612.22661241,0.0,1.0
2006-09-08,33.86,33.96,33.51,33.82,1009800,21.8072206436811,21.8716247211876,21.5818063724086,21.7814590126786,1567913.14944151,0.0,1.0
2006-09-11,34.0,34.0,33.69,33.7,2491700,21.8973863521901,21.8973863521901,21.6977337119202,21.7041741196708,3868854.42113628,0.0,1.0
2006-09-12,34.19,34.34,33.8,34.0,4859400,22.0197540994524,22.1163602157121,21.7685781971773,21.8973863521901,7545174.44879785,0.0,1.0
2006-09-13,34.7,34.8,34.16,34.19,2693000,22.3482148947352,22.4126189722417,22.0004328762005,22.0197540994524,4181412.27118835,0.0,1.0
2006-09-14,34.75,34.85,34.5,34.65,2484700,22.3804169334885,22.4448210109949,22.2194067397224,22.316012855982,3857985.54408528,0.0,1.0
2006-09-15,35.11,35.27,34.84,34.97,3250600,22.6122716125117,22.715318136522,22.4383806032443,22.5221059040026,5047195.96313583,0.0,1.0
2006-09-18,35.08,35.26,34.82,35.11,2803500,22.5929503892597,22.7088777287713,22.425499787743,22.6122716125117,4352985.25892184,0.0,1.0
2006-09-19,35.0,35.36,34.91,35.09,2039200,22.5414271272546,22.7732818062778,22.4834634574988,22.5993907970104,3166259.15462579,0.0,1.0
2006-09-20,35.18,35.41,34.9,35.1,2737600,22.6573544667662,22.805483845031,22.4770230497481,22.605831204761,4250662.54497036,0.0,1.0
2006-09-21,35.03,35.46,34.87,35.28,2483700,22.5607483505065,22.8376858837842,22.4577018264962,22.7217585442726,3856432.84736371,0.0,1.0
2006-09-22,34.81,35.2,34.66,35.2,1791300,22.4190593799923,22.6702352822674,22.3224532637327,22.6702352822674,2781345.63734856,0.0,1.0
2006-09-25,35.14,35.27,34.85,35.04,2541800,22.6315928357636,22.715318136522,22.4448210109949,22.5671887582571,3946644.52688694,0.0,1.0
2006-09-26,35.23,35.32,34.9,35.1,2422400,22.6895565055194,22.7475201752752,22.4770230497481,22.605831204761,3761252.53833146,0.0,1.0
2006-09-27,35.67,35.91,35.44,35.48,4210400,22.9729344465477,23.1275042325632,22.8248050682829,22.8505666992855,6537474.27649885,0.0,1.0
2006-09-28,35.56,35.75,35.5,35.67,2542000,22.9020899612906,23.0244577085529,22.8634475147868,22.9729344465477,3946955.06623126,0.0,1.0
2006-09-29,35.26,35.77,35.26,35.55,2398000,22.7088777287713,23.0373385240542,22.7088777287713,22.89564955354,3723366.73832516,0.0,1.0
2006-10-02,35.05,35.24,34.83,35.22,2910300,22.5736291660078,22.69599691327,22.4319401954936,22.6831160977687,4518813.26878553,0.0,1.0
2006-10-03,35.33,35.5,35.03,35.08,2631500,22.7539605830258,22.8634475147868,22.5607483505065,22.5929503892597,4085921.42281178,0.0,1.0
2006-10-04,35.66,35.72,35.18,35.18,4518400,22.9664940387971,23.0051364853009,22.6573544667662,22.6573544667662,7015704.86674244,0.0,1.0
2006-10-05,35.86,36.09,35.6,35.67,2782000,23.09530219381,23.2434315720748,22.9278515922932,22.9729344465477,4319602.27940808,0.0,1.0
2006-10-06,35.46,35.92,35.32,35.87,1910100,22.8376858837842,23.1339446403138,22.7475201752752,23.1017426015606,2965806.00787109,0.0,1.0
2006-10-09,35.66,35.71,35.29,35.31,1342400,22.9664940387971,22.9986960775503,22.7281989520232,22.7410797675245,2084340.07903573,0.0,1.0
2006-10-10,35.65,36.01,35.43,35.9,1716900,22.9600536310464,23.1919083100696,22.8183646605323,23.1210638248125,2665825.00126375,0.0,1.0
2006-10-11,35.67,35.85,35.34,35.5,1678000,22.9729344465477,23.0888617860593,22.7604009907765,22.8634475147868,2605425.09879467,0.0,1.0
2006-10-12,35.64,35.92,35.49,35.87,2425200,22.9536132232958,23.1339446403138,22.8570071070361,23.1017426015606,3765600.08915186,0.0,1.0
2006-10-13,35.38,35.79,35.28,35.73,1962600,22.786162621779,23.0502193395555,22.7217585442726,23.0115768930516,3047322.58575353,0.0,1.0
2006-10-16,35.21,35.52,35.21,35.32,2123200,22.6766756900181,22.8763283302881,22.6766756900181,22.7475201752752,3296685.67923768,0.0,1.0
2006-10-17,34.95,35.29,34.45,35.05,2966100,22.5092250885013,22.7281989520232,22.1872047009691,22.5736291660078,4605453.74584915,0.0,1.0
2006-10-18,34.81,35.24,34.51,35.16,2765800,22.4190593799923,22.69599691327,22.225847147473,22.6444736512649,4294448.59251865,0.0,1.0
2006-10-19,33.88,34.41,33.59,33.8,7422200,21.8201014591824,22.1614430699666,21.6333296344137,21.7685781971773,11524425.6068378,0.0,1.0
2006-10-20,33.36,33.99,33.3,33.99,3875100,21.4852002561489,21.8909459444395,21.4465578096451,21.8909459444395,6016855.06575639,0.0,1.0
2006-10-23,33.67,33.94,33.26,33.36,3525900,21.8265418669331,22.0015690811912,21.5607598008373,21.625584695007,5439114.16310317,0.22,1.0
2006-10-24,33.89,33.89,33.44,33.8,3631400,21.9691566341064,21.9691566341064,21.6774446103428,21.9108142293537,5601860.28301791,0.0,1.0
2006-10-25,34.32,34.38,33.8,33.86,3768000,22.247903679036,22.2867986155378,21.9108142293537,21.9497091658555,5812581.79941937,0.0,1.0
2006-10-26,34.61,34.81,34.23,34.31,2383600,22.4358958721281,22.5655456604675,22.1895612742833,22.2414211896191,3676982.47799788,0.0,1.0
2006-10-27,34.36,34.66,34.25,34.57,3008700,22.2738336367039,22.4683083192129,22.2025262531172,22.4099659144602,4641272.52120835,0.0,1.0
2006-10-30,34.42,34.59,34.34,34.42,1596200,22.3127285732057,22.4229308932942,22.26086865787,22.3127285732057,2462325.65505127,0.0,1.0
2006-10-31,34.37,34.64,34.32,34.45,2807400,22.2803161261209,22.455343340379,22.247903679036,22.3321760414566,4330743.66870751,0.0,1.0
2006-11-01,33.86,34.5,33.85,34.42,2847600,21.9497091658555,22.3645884885415,21.9432266764385,22.3127285732057,4392756.88217266,0.0,1.0
2006-11-02,33.88,33.89,33.5,33.62,3645600,21.9626741446894,21.9691566341064,21.7163395468446,21.7941294198482,5623765.44797326,0.0,1.0
2006-11-03,33.93,34.16,33.92,34.1,4199600,21.9950865917742,22.1441838483645,21.9886041023573,22.1052889118627,6478375.40468196,0.0,1.0
2006-11-06,34.46,34.48,33.97,34.1,3387800,22.3386585308736,22.3516235097075,22.0210165494421,22.1052889118627,5226078.72082615,0.0,1.0
2006-11-07,34.75,34.9,34.28,34.4,2771600,22.5266507239657,22.6238880652202,22.2219737213681,22.2997635943718,4275517.97114403,0.0,1.0
2006-11-08,34.58,34.75,34.37,34.51,4335100,22.4164484038772,22.5266507239657,22.2803161261209,22.3710709779584,6687400.04210799,0.0,1.0
2006-11-09,34.7,34.91,34.51,34.52,5065200,22.4942382768808,22.6303705546372,22.3710709779584,22.3775534673754,7813664.89660802,0.0,1.0
2006-11-10,34.9,35.03,34.76,34.98,3400600,22.6238880652202,22.7081604276408,22.5331332133826,22.6757479805559,5245824.22163097,0.0,1.0
2006-11-13,34.9,35.12,34.78,34.92,2383700,22.6238880652202,22.7665028323935,22.5460981922166,22.6368530440541,3677136.73972292,0.0,1.0
2006-11-14,35.1,35.2,34.93,35.03,3948800,22.7535378535596,22.8183627477292,22.6433355334711,22.7081604276408,6091486.99828747,0.0,1.0
2006-11-15,35.28,35.37,35.03,35.04,4392200,22.870222663065,22.9285650678177,22.7081604276408,22.7146429170578,6775483.4871045,0.0,1.0
2006-11-16,35.77,35.87,35.37,35.48,2985000,23.1878646444965,23.2526895386661,22.9285650678177,22.9998724514044,4604712.49237441,0.0,1.0
2006-11-17,35.86,35.94,35.61,35.7,3715800,23.2462070492492,23.2980669645849,23.084144813825,23.1424872185777,5732057.1789497,0.0,1.0
2006-11-20,36.12,36.26,35.81,35.86,4023700,23.4147517740904,23.5055066259279,23.2137946021643,23.2462070492492,6207029.03034068,0.0,1.0
2006-11-21,35.75,36.13,35.62,36.0,4296000,23.1748996656625,23.4212342635073,23.0906273032419,23.3369619010867,6627083.70761827,0.0,1.0
2006-11-22,35.89,36.02,35.72,35.76,2868400,23.2656545175001,23.3499268799207,23.1554521974116,23.1813821550795,4424843.3209805,0.0,1.0
2006-11-24,35.8,35.91,35.73,35.84,1296000,23.2073121127474,23.278619496334,23.1619346868286,23.2332420704152,1999231.95648819,0.0,1.0
2006-11-27,35.32,35.78,35.3,35.74,2909200,22.8961526207329,23.1943471339134,22.8831876418989,23.1684171762456,4487782.10479586,0.0,1.0
2006-11-28,35.47,35.55,35.13,35.17,3169800,22.9933899619874,23.0452498773231,22.7729853218105,22.7989152794783,4889788.16024403,0.0,1.0
2006-11-29,35.69,35.81,35.39,35.52,1765300,23.1360047291607,23.2137946021643,22.9415300466516,23.0258024090722,2723182.23208997,0.0,1.0
2006-11-30,35.54,35.71,35.32,35.68,3843800,23.0387673879062,23.1489697079946,22.8961526207329,23.1295222397437,5929512.18699792,0.0,1.0
2006-12-01,35.48,35.71,35.13,35.58,3522000,22.9998724514044,23.1489697079946,22.7729853218105,23.0646973455741,5433097.9558267,0.0,1.0
2006-12-04,39.75,39.82,38.5,38.6,26656400,25.7678954324499,25.8132728583687,24.9575842553289,25.0224091494986,41120622.4729413,0.0,1.0
2006-12-05,39.64,40.55,39.57,39.75,13508200,25.6965880488633,26.2864945858074,25.6512106229445,25.7678954324499,20837982.3415384,0.0,1.0
2006-12-06,39.51,39.69,39.37,39.45,6544800,25.6123156864427,25.7290004959481,25.5215608346051,25.5734207499409,10096121.3802654,0.0,1.0
2006-12-07,39.3,39.81,39.16,39.35,7376600,25.4761834086863,25.8067903689517,25.3854285568488,25.5085958557712,11379270.4091287,0.0,1.0
2006-12-08,39.15,39.2828,39.05,39.17,5398700,25.3789460674318,25.4650335268892,25.3141211732621,25.3919110462658,8328127.74960865,0.0,1.0
2006-12-11,39.17,39.18,38.72,39.0,5169500,25.3919110462658,25.3983935356827,25.1001990225022,25.2817087261773,7974559.87582229,0.0,1.0
2006-12-12,39.2,39.28,38.94,39.0,3641500,25.4113585145167,25.4632184298524,25.2428137896755,25.2817087261773,5617440.71724671,0.0,1.0
2006-12-13,39.26,39.4,39.11,39.29,3482700,25.4502534510185,25.541008302856,25.3530161097639,25.4697009192694,5372473.09788689,0.0,1.0
2006-12-14,39.4,39.43,38.99,39.13,4873500,25.541008302856,25.5604557711069,25.2752262367603,25.3659810885979,7517945.16971081,0.0,1.0
2006-12-15,39.55,39.68,39.38,39.4,5365100,25.6382456441106,25.7225180065312,25.5280433240221,25.541008302856,8276295.80999597,0.0,1.0
2006-12-18,39.6,39.95,39.5,39.55,2444700,25.6706580911954,25.8975452207893,25.6058331970257,25.6382456441106,3771236.3919959,0.0,1.0
2006-12-19,39.64,39.71,39.27,39.4,2994800,25.6965880488633,25.7419654747821,25.4567359404354,25.541008302856,4619830.14142811,0.0,1.0
2006-12-20,39.63,39.82,39.48,39.55,2085200,25.6901055594463,25.8132728583687,25.5928682181918,25.6382456441106,3216665.49048548,0.0,1.0
2006-12-21,39.56,39.75,39.31,39.74,3990000,25.6447281335275,25.7678954324499,25.4826658981033,25.761412943033,6155042.829003,0.0,1.0
2006-12-22,39.35,39.66,39.2,39.65,1821600,25.5085958557712,25.7095530276972,25.4113585145167,25.7030705382802,2810031.58328618,0.0,1.0
2006-12-26,39.67,39.74,39.24,39.27,1031700,25.7160355171142,25.761412943033,25.4372884721845,25.4567359404354,1591518.21721363,0.0,1.0
2006-12-27,39.93,39.98,39.7,39.8,1099300,25.8845802419554,25.9169926890402,25.7354829853651,25.8003078795348,1695799.14333909,0.0,1.0
2006-12-28,39.92,40.0,39.66,39.99,922000,25.8780977525384,25.9299576678741,25.7095530276972,25.9234751784572,1422293.10484731,0.0,1.0
2006-12-29,39.37,39.89,39.26,39.8,1658600,25.5215608346051,25.8586502842875,25.4502534510185,25.8003078795348,2558584.97147478,0.0,1.0
2007-01-03,39.69,40.15,39.61,39.73,5236900,25.7290004959481,26.0271950091287,25.6771405806124,25.754930453616,8078532.2784977,0.0,1.0
2007-01-04,39.61,39.82,39.25,39.5,5846800,25.6771405806124,25.8132728583687,25.4437709616015,25.6058331970257,9019374.53950243,0.0,1.0
2007-01-05,39.42,39.94,39.14,39.5,4854300,25.55397328169,25.8910627313723,25.3724635780149,25.6058331970257,7488326.91850356,0.0,1.0
2007-01-08,39.58,39.7,39.1,39.43,3788200,25.6576931123615,25.7354829853651,25.346533620347,25.5604557711069,5843742.66787697,0.0,1.0
2007-01-09,39.41,39.8,39.07,39.52,4139800,25.547490792273,25.8003078795348,25.3270861520961,25.6187981758597,6386126.89310942,0.0,1.0
2007-01-10,39.62,39.72,39.05,39.11,3312900,25.6836230700293,25.748447964199,25.3141211732621,25.3530161097639,5110536.68877295,0.0,1.0
2007-01-11,40.0,40.0,39.47,39.63,2524700,25.9299576678741,25.9299576678741,25.5863857287748,25.6901055594463,3894645.77202604,0.0,1.0
2007-01-12,40.33,40.38,39.8,40.0,3175500,26.1438798186341,26.176292265719,25.8003078795348,25.9299576678741,4898581.07857118,0.0,1.0
2007-01-16,40.47,40.56,40.05,40.25,3586800,26.2346346704717,26.2929770752244,25.962370114959,26.0920199032984,5533059.55365111,0.0,1.0
2007-01-17,40.25,41.05,40.12,40.48,4476000,26.0920199032984,26.6106190566558,26.0077475408778,26.2411171598886,6904754.81268606,0.0,1.0
2007-01-18,40.94,41.25,40.38,40.45,6781400,26.5393116730692,26.7402688449952,26.176292265719,26.2216696916377,10461104.6217045,0.0,1.0
2007-01-19,41.02,41.39,40.82,41.18,3864200,26.5911715884049,26.8310236968328,26.4615218000656,26.6948914190764,5960981.57890562,0.0,1.0
2007-01-22,40.78,41.0,40.64,40.97,3930400,26.578206609571,26.7215907550861,26.4869621533341,26.7020383716068,6030569.11831972,0.22,1.0
2007-01-23,40.58,40.8,40.45,40.75,2519500,26.4478573863755,26.5912415318906,26.3631303912984,26.5586542260917,3865769.1058433,0.0,1.0
2007-01-24,40.88,40.91,40.54,40.6,1680900,26.6433812211688,26.6629336046481,26.4217875417363,26.460892308695,2579071.75630562,0.0,1.0
2007-01-25,40.54,41.0,40.49,40.75,5159200,26.4217875417363,26.7215907550861,26.3892002359375,26.5586542260917,7915965.85468023,0.0,1.0
2007-01-26,40.33,40.85,40.15,40.69,5972400,26.284920857381,26.6238288376894,26.167606556505,26.519549459133,9163690.97350213,0.0,1.0
2007-01-29,39.92,40.54,39.7,40.18,5153700,26.0177049498302,26.4217875417363,25.8743208043151,26.1871589399844,7907526.98582442,0.0,1.0
2007-01-30,39.95,40.17,39.78,40.17,2494200,26.0372573333095,26.1806414788246,25.9264604935933,26.1806414788246,3826950.30910672,0.0,1.0
2007-01-31,40.01,40.14,39.49,39.83,3293000,26.0763621002682,26.1610890953453,25.7374541199598,25.9590477993922,5052580.93492439,0.0,1.0
2007-02-01,40.17,40.26,39.96,40.07,4236100,26.1806414788246,26.2392986292626,26.0437747944693,26.1154668672268,6499616.7927219,0.0,1.0
2007-02-02,40.77,40.87,40.2,40.3,4290300,26.5716891484112,26.636863760009,26.2001938623039,26.2653684739017,6582778.00944615,0.0,1.0
2007-02-05,41.29,41.48,40.7,40.73,5174100,26.9105971287196,27.0344288907554,26.5260669202928,26.5456193037721,7938827.51758043,0.0,1.0
2007-02-06,41.61,41.75,41.38,41.7,2858500,27.1191558858325,27.2104003420694,26.9692542791576,27.1778130362705,4385910.29531776,0.0,1.0
2007-02-07,41.63,41.81,41.32,41.66,2998000,27.1321908081521,27.249505109028,26.930149512199,27.1517431916314,4599950.69629618,0.0,1.0
2007-02-08,41.58,41.65,41.22,41.63,2465500,27.0996035023532,27.1452257304716,26.8649749006012,27.1321908081521,3782914.75707746,0.0,1.0
2007-02-09,41.55,42.22,41.41,41.5,3748300,27.0800511188738,27.5167210165789,26.988806662637,27.047463813075,5751165.84220381,0.0,1.0
2007-02-12,42.09,42.11,41.58,41.6,3961300,27.4319940215018,27.4450289438214,27.0996035023532,27.1126384246727,6077980.21789129,0.0,1.0
2007-02-13,42.48,42.48,42.04,42.1,2684400,27.6861750067331,27.6861750067331,27.3994067157029,27.4385114826616,4118781.73753752,0.0,1.0
2007-02-14,42.9,43.14,42.31,42.46,3934500,27.9599083754437,28.1163274432784,27.5753781670169,27.6731400844136,6036859.91146677,0.0,1.0
2007-02-15,43.31,43.46,42.9,42.99,2728100,28.2271242829946,28.3248862003913,27.9599083754437,28.0185655258817,4185832.38644617,0.0,1.0
2007-02-16,43.17,43.4,43.08,43.1,3826400,28.1358798267577,28.2857814334326,28.0772226763197,28.0902575986393,5870997.77995588,0.0,1.0
2007-02-20,43.19,43.32,42.68,43.25,5033800,28.1489147490773,28.2336417441544,27.8165242299286,28.1880195160359,7723559.64476842,0.0,1.0
2007-02-21,42.73,43.14,42.61,43.0,3281500,27.8491115357275,28.1163274432784,27.7709020018102,28.0250829870415,5034936.02731686,0.0,1.0
2007-02-22,42.76,42.89,42.61,42.63,2565500,27.8686639192069,27.953390914284,27.7709020018102,27.7839369241298,3936348.73627347,0.0,1.0
2007-02-23,42.51,42.79,42.15,42.75,2009700,27.7057273902124,27.8882163026862,27.4710987884605,27.8621464580471,3083562.67990209,0.0,1.0
2007-02-26,42.26,42.64,42.09,42.61,2032800,27.542790861218,27.7904543852895,27.4319940215018,27.7709020018102,3119005.92909636,0.0,1.0
2007-02-27,40.64,42.2,40.53,42.2,4310300,26.4869621533341,27.5036860942593,26.4152700805766,27.5036860942593,6613464.80528534,0.0,1.0
2007-02-28,40.63,40.94,39.47,40.47,4946800,26.4804446921743,26.6824859881274,25.7244191976402,26.3761653136179,7590072.08286792,0.0,1.0
2007-03-01,40.48,40.79,39.65,40.5,4995800,26.3826827747777,26.5847240707308,25.8417334985162,26.3957176970972,7665254.73267394,0.0,1.0
2007-03-02,39.81,40.35,39.65,40.22,6872100,25.9460128770726,26.2979557797006,25.8417334985162,26.2132287846235,10544136.4843286,0.0,1.0
2007-03-05,39.19,39.69,39.14,39.69,5587900,25.5419302851664,25.8678033431553,25.5093429793676,25.8678033431553,8573737.32349349,0.0,1.0
2007-03-06,39.77,39.86,39.15,39.5,4045100,25.9199430324335,25.9786001828715,25.5158604405273,25.7439715811195,6206557.89245754,0.0,1.0
2007-03-07,39.21,39.7,39.1,39.5,4894000,25.554965207486,25.8743208043151,25.4832731347284,25.7439715811195,7509058.94185241,0.0,1.0
2007-03-08,39.37,39.76,39.3,39.4,2175000,25.6592445860424,25.9134255712737,25.613622357924,25.6787969695218,3337189.04751308,0.0,1.0
2007-03-09,39.22,39.72,39.07,39.62,2802600,25.5614826686458,25.8873557266346,25.4637207512491,25.8221811150369,4300140.70094719,0.0,1.0
2007-03-12,39.3,39.41,38.87,39.07,2041200,25.613622357924,25.6853144306815,25.3333715280536,25.4637207512491,3131894.38334882,0.0,1.0
2007-03-13,38.11,39.1,38.1,38.43,4780700,24.8380444799105,25.4832731347284,24.8315270187507,25.0466032370234,7335218.24342334,0.0,1.0
2007-03-14,38.49,38.6,37.57,37.65,4626900,25.085708003982,25.1574000767396,24.4861015772826,24.5382412665608,7099236.7834199,0.0,1.0
2007-03-15,38.96,39.13,38.3,38.42,2876200,25.3920286784916,25.5028255182078,24.9618762419463,25.0400857758636,4413068.10963545,0.0,1.0
2007-03-16,39.02,39.19,38.11,39.16,4198600,25.4311334454502,25.5419302851664,24.8380444799105,25.5223779016871,6442079.05052341,0.0,1.0
2007-03-19,39.47,39.67,39.17,39.33,2924500,25.7244191976402,25.8547684208357,25.5288953628469,25.6331747414033,4487176.72158712,0.0,1.0
2007-03-20,39.94,39.99,39.4,39.43,3294500,26.0307398721497,26.0633271779486,25.6787969695218,25.6983493530011,5054882.44461234,0.0,1.0
2007-03-21,41.21,41.37,39.76,39.94,3338900,26.8584574394414,26.9627368179978,25.9134255712737,26.0307398721497,5123007.13137536,0.0,1.0
2007-03-22,40.72,41.28,40.69,41.21,3455400,26.5391018426123,26.9040796675599,26.519549459133,26.8584574394414,5301757.71713871,0.0,1.0
2007-03-23,40.81,40.9,40.65,40.77,2842500,26.5977589930503,26.6564161434883,26.4934796144939,26.5716891484112,4361360.85864641,0.0,1.0
2007-03-26,40.95,40.97,40.02,40.72,2454100,26.6890034492872,26.7020383716068,26.0828795614279,26.5391018426123,3765423.28344912,0.0,1.0
2007-03-27,40.6,40.94,40.5,40.72,2567100,26.460892308695,26.6824859881274,26.3957176970972,26.5391018426123,3938803.67994061,0.0,1.0
2007-03-28,40.26,40.61,40.11,40.61,3081000,26.2392986292626,26.4674097698548,26.1415367118659,26.4674097698548,4727300.89902887,0.0,1.0
2007-03-29,40.56,40.77,40.25,40.39,2462000,26.4348224640559,26.5716891484112,26.2327811681028,26.3240256243397,3777544.56780561,0.0,1.0
2007-03-30,40.55,40.77,40.28,40.65,2906900,26.4283050028961,26.5716891484112,26.2523335515821,26.4934796144939,4460172.34124863,0.0,1.0
2007-04-02,40.41,40.49,39.98,40.47,2547200,26.3370605466592,26.3892002359375,26.0568097167888,26.3761653136179,3908270.31808061,0.0,1.0
2007-04-03,40.78,40.97,40.61,40.65,2698700,26.578206609571,26.7020383716068,26.4674097698548,26.4934796144939,4140722.79656255,0.0,1.0
2007-04-04,40.73,40.89,40.41,40.89,2069000,26.5456193037721,26.6498986823285,26.3370605466592,26.6498986823285,3174549.02956531,0.0,1.0
2007-04-05,40.81,40.87,40.43,40.66,1181500,26.5977589930503,26.636863760009,26.3500954689788,26.4999970756537,1812822.46420078,0.0,1.0
2007-04-09,40.96,41.0,40.58,40.79,1820000,26.695520910447,26.7215907550861,26.4478573863755,26.5847240707308,2792498.42136726,0.0,1.0
2007-04-10,40.97,41.14,40.85,40.96,1529900,26.7020383716068,26.812835211323,26.6238288376894,26.695520910447,2347386.44771965,0.0,1.0
2007-04-11,40.53,41.05,40.35,41.0,2065600,26.4152700805766,26.754178060885,26.2979557797006,26.7215907550861,3169332.27427265,0.0,1.0
2007-04-12,40.5,40.53,40.11,40.53,2352600,26.3957176970972,26.4152700805766,26.1415367118659,26.4152700805766,3609687.79456518,0.0,1.0
2007-04-13,40.71,41.16,40.11,41.16,3204600,26.5325843814526,26.8258701336425,26.1415367118659,26.8258701336425,4916945.29731512,0.0,1.0
2007-04-16,41.59,41.93,40.96,41.03,3745600,27.1061209635129,27.3277146429454,26.695520910447,26.7411431385654,5747023.12476552,0.0,1.0
2007-04-17,41.57,42.32,41.39,41.7,6432000,27.0930860411934,27.5818956281767,26.9757717403174,27.1778130362705,9868873.54188694,0.0,1.0
2007-04-18,41.45,42.11,41.4,41.57,4466100,27.0148765072761,27.4450289438214,26.9822892014772,27.0930860411934,6852514.94487271,0.0,1.0
2007-04-19,41.08,41.66,40.94,41.66,4673100,26.7737304443643,27.1517431916314,26.6824859881274,27.1517431916314,7170123.28180844,0.0,1.0
2007-04-20,41.28,41.78,41.2,41.35,5031800,26.9040796675599,27.2299527255487,26.8519399782816,26.9497018956783,7720490.96518449,0.0,1.0
2007-04-23,41.0,41.5,40.98,41.5,2528500,26.8649749006012,27.1925965457305,26.851870034796,27.1925965457305,3858872.021417,0.22,1.0
2007-04-24,40.61,41.11,40.52,41.01,3280300,26.6094300174003,26.9370516625296,26.5504581212771,26.8715273335038,5006232.11067994,0.0,1.0
2007-04-25,40.9,40.99,40.64,40.9,3352700,26.7994505715753,26.8584224676986,26.6290873161081,26.7994505715753,5116725.4206861,0.0,1.0
2007-04-26,40.83,41.03,40.61,40.78,2070000,26.7535835412572,26.8846321993089,26.6094300174003,26.7208213767443,3159131.92973431,0.0,1.0
2007-04-27,40.81,40.86,40.39,40.7,2249600,26.7404786754521,26.773240839965,26.4652764935435,26.6684019135236,3433228.59378275,0.0,1.0
2007-04-30,40.48,41.0,40.44,40.9,3344200,26.5242483896667,26.8649749006012,26.4980386580564,26.7994505715753,5103753.13981521,0.0,1.0
2007-05-01,40.4,40.83,40.15,40.63,2536000,26.4718289264461,26.7535835412572,26.3080181038814,26.6225348832055,3870318.15159719,0.0,1.0
2007-05-02,40.88,41.01,40.32,40.34,1702800,26.7863457057702,26.8715273335038,26.4194094632254,26.4325143290305,2598729.39611187,0.0,1.0
2007-05-03,41.18,41.19,40.77,40.99,1691000,26.9829186928477,26.9894711257503,26.7142689438417,26.8584224676986,2580720.8179617,0.0,1.0
2007-05-04,41.27,41.49,41.12,41.27,1972400,27.041890588971,27.1860441128279,26.9436040954322,27.041890588971,3010179.62232268,0.0,1.0
2007-05-07,41.4,41.64,41.3,41.58,1684900,27.1270722167046,27.2843306063667,27.0615478876788,27.2450160089512,2571411.29874847,0.0,1.0
2007-05-08,41.11,41.4,41.03,41.22,1739100,26.9370516625296,27.1270722167046,26.8846321993089,27.0091284244581,2654128.66618403,0.0,1.0
2007-05-09,41.26,41.45,40.98,41.1,1750500,27.0353381560684,27.1598343812176,26.851870034796,26.930499229627,2671526.78405793,0.0,1.0
2007-05-10,40.79,41.31,40.79,41.03,1844800,26.7273738096469,27.0681003205813,26.7273738096469,26.8846321993089,2815442.79419027,0.0,1.0
2007-05-11,41.14,41.14,40.5,40.87,1918200,26.9567089612374,26.9567089612374,26.5373532554719,26.7797932728676,2927462.25488712,0.0,1.0
2007-05-14,40.73,41.41,40.63,41.26,2776400,26.6880592122314,27.1336246496072,26.6225348832055,27.0353381560684,4237204.77763977,0.0,1.0
2007-05-15,40.73,41.46,40.56,40.91,2718800,26.6880592122314,27.1663868141201,26.5766678528874,26.8060030044779,4149298.49785586,0.0,1.0
2007-05-16,41.21,41.25,40.75,40.94,2386900,27.0025759915555,27.0287857231658,26.7011640780366,26.8256603031857,3642769.08361489,0.0,1.0
2007-05-17,40.75,41.16,39.19,41.16,16846400,26.7011640780366,26.9698138270426,25.6789845452332,26.9698138270426,25710144.9956889,0.0,1.0
2007-05-18,40.3,40.92,40.23,40.82,8206600,26.4063045974202,26.8125554373805,26.3604375671021,26.7470311083547,12524508.2582404,0.0,1.0
2007-05-21,40.11,40.38,39.96,40.25,5636100,26.2818083722711,26.4587240606409,26.1835218787323,26.3735424329073,8601537.90781426,0.0,1.0
2007-05-22,40.3,40.45,40.05,40.05,4035200,26.4063045974202,26.504591090959,26.2424937748556,26.2424937748556,6158323.267084,0.0,1.0
2007-05-23,40.18,40.63,40.15,40.25,4218900,26.3276754025892,26.6225348832055,26.3080181038814,26.3735424329073,6438677.14896428,0.0,1.0
2007-05-24,39.84,40.78,39.78,40.48,7062400,26.1048926839013,26.7208213767443,26.0655780864857,26.5242483896667,10778286.6379495,0.0,1.0
2007-05-25,39.72,40.05,39.61,39.82,4133400,26.0262634890702,26.2424937748556,25.9541867271418,26.0917878180961,6308191.26491005,0.0,1.0
2007-05-29,39.7,39.94,39.58,39.73,4862800,26.0131586232651,26.1704170129271,25.934529428434,26.0328159219728,7421365.57870143,0.0,1.0
2007-05-30,40.42,40.42,39.52,39.7,5910100,26.4849337922512,26.4849337922512,25.8952148310185,26.0131586232651,9019703.19706413,0.0,1.0
2007-05-31,40.56,40.74,40.34,40.44,2840900,26.5766678528874,26.694611645134,26.4325143290305,26.4980386580564,4335641.49718947,0.0,1.0
2007-06-01,40.45,40.73,40.37,40.65,3618400,26.504591090959,26.6880592122314,26.4521716277383,26.6356397490107,5522223.6592032,0.0,1.0
2007-06-04,40.29,40.42,40.08,40.3,2937100,26.3997521645176,26.4849337922512,26.2621510735633,26.4063045974202,4482457.19363413,0.0,1.0
2007-06-05,39.87,40.14,39.82,40.06,2541100,26.124549982609,26.3014656709788,26.0917878180961,26.2490462077581,3878101.52011974,0.0,1.0
2007-06-06,39.37,39.8,39.3,39.74,5353700,25.7969283374797,26.0786829522909,25.7510613071616,26.0393683548754,8170552.9527626,0.0,1.0
2007-06-07,38.47,39.56,38.47,39.02,3650800,25.207209376247,25.9214245626289,25.207209376247,25.5675931858892,5571670.94158165,0.0,1.0
2007-06-08,39.62,39.65,38.51,38.55,3815500,25.9607391600444,25.9803964587521,25.2334191078574,25.2596288394677,5823027.96033876,0.0,1.0
2007-06-11,40.08,40.19,39.36,39.48,3411900,26.2621510735633,26.3342278354918,25.7903759045771,25.8690050994082,5207073.54157512,0.0,1.0
2007-06-12,39.68,40.23,39.61,39.89,4200700,26.0000537574599,26.3604375671021,25.9541867271418,26.1376548484142,6410901.20639367,0.0,1.0
2007-06-13,41.48,41.58,40.15,40.18,6264000,27.1794916799253,27.2450160089512,26.3080181038814,26.3276754025892,9559807.92650034,0.0,1.0
2007-06-14,41.64,41.76,41.12,41.39,3330100,27.2843306063667,27.3629598011977,26.9436040954322,27.120519783802,5082234.41507643,0.0,1.0
2007-06-15,42.14,42.9,42.13,42.39,6397200,27.611952251496,28.1099371520925,27.6053998185934,27.7757630740606,9763091.19850062,0.0,1.0
2007-06-18,42.03,42.3,41.75,42.3,1979000,27.5398754895675,27.7167911779373,27.3564073682951,27.7167911779373,3020252.21688126,0.0,1.0
2007-06-19,42.05,42.13,41.6,41.85,2814100,27.5529803553727,27.6053998185934,27.2581208747563,27.421931697321,4294740.65867889,0.0,1.0
2007-06-20,41.18,42.3,41.17,42.3,2682600,26.9829186928477,27.7167911779373,26.9763662599451,27.7167911779373,4094051.84285279,0.0,1.0
2007-06-21,41.35,41.42,40.75,41.03,3889400,27.0943100521917,27.1401770825098,26.7011640780366,26.8846321993089,5935810.49638097,0.0,1.0
2007-06-22,40.58,41.23,40.51,41.21,4384300,26.5897727186926,27.0156808573607,26.5439056883745,27.0025759915555,6691102.47320489,0.0,1.0
2007-06-25,40.45,41.07,40.33,40.59,4172700,26.504591090959,26.9108419309193,26.425961896128,26.5963251515952,6368168.98705427,0.0,1.0
2007-06-26,40.65,40.97,40.46,40.7,4538200,26.6356397490107,26.8453176018934,26.5111435238616,26.6684019135236,6925977.06450253,0.0,1.0
2007-06-27,41.32,41.48,40.24,40.62,6175700,27.0746527534839,27.1794916799253,26.3669900000047,26.6159824503029,9425048.82051217,0.0,1.0
2007-06-28,41.91,42.25,40.94,41.22,6476900,27.4612462947365,27.6840290134244,26.8256603031857,27.0091284244581,9884725.40854885,0.0,1.0
2007-06-29,41.44,42.48,41.0,41.95,11007200,27.153281948315,27.8347349701839,26.8649749006012,27.4874560263468,16798645.8825949,0.0,1.0
2007-07-02,44.25,45.32,43.69,43.69,5062200,28.9945155939415,29.6956259145182,28.6275793513967,28.6275793513967,7725680.02642562,0.0,1.0
2007-07-03,44.3,44.75,44.21,44.44,3251500,29.0272777584545,29.3221372390708,28.9683058623312,29.1190118190907,4962278.97078797,0.0,1.0
2007-07-05,44.55,44.59,44.0,44.05,4423600,29.1910885810191,29.2172983126294,28.8307047713769,28.8634669358898,6751080.19534912,0.0,1.0
2007-07-06,45.2,45.33,44.0,44.95,5468400,29.6169967196872,29.7021783474208,28.8307047713769,29.4531858971225,8345602.43698506,0.0,1.0
2007-07-09,45.08,45.99,44.97,45.2,6783100,29.5383675248561,30.1346389189914,29.4662907629277,29.6169967196872,10352032.750039,0.0,1.0
2007-07-10,44.29,44.75,43.51,44.6,8979600,29.0207253255519,29.3221372390708,28.5096355591502,29.223850745532,13704222.742146,0.0,1.0
2007-07-11,44.5,44.83,44.0,44.08,5117400,29.1583264165062,29.3745567022915,28.8307047713769,28.8831242345976,7809923.54455185,0.0,1.0
2007-07-12,45.86,45.94,44.49,44.61,5289400,30.0494572912578,30.1018767544785,29.1517739836036,29.2304031784346,8072421.46335104,0.0,1.0
2007-07-13,46.14,46.19,45.15,45.96,5404100,30.2329254125302,30.2656875770431,29.5842345551742,30.1149816202837,8247470.94757352,0.0,1.0
2007-07-16,45.86,46.29,45.45,45.82,4834400,30.0494572912578,30.331211906069,29.7808075422518,30.0232475596475,7378022.89908577,0.0,1.0
2007-07-17,46.72,46.92,46.15,46.18,5794100,30.6129665208802,30.7440151789319,30.2394778454328,30.2591351441406,8842669.71694374,0.0,1.0
2007-07-18,46.13,46.93,45.27,46.33,7978100,30.2263729796276,30.7505676118345,29.6628637500053,30.3574216376793,12175782.8254171,0.0,1.0
2007-07-19,45.2,46.57,44.89,46.47,7480100,29.6169967196872,30.5146800273414,29.413871299707,30.4491556983155,11415759.781452,0.0,1.0
2007-07-20,44.66,45.24,43.45,44.31,15819300,29.2631653429475,29.6432064512975,28.4703209617347,29.033830191357,24142635.6212783,0.0,1.0
2007-07-23,44.59,44.9,44.43,44.78,6956000,29.3745567022915,29.5787754189928,29.2691534936715,29.4997230125278,10559071.346796,0.24,1.0
2007-07-24,42.93,44.27,42.55,43.83,5632600,28.2809984128588,29.1637502850515,28.0306657923863,28.8738914613464,8550176.1454806,0.0,1.0
2007-07-25,43.54,43.7,42.59,43.08,6793000,28.6828481457226,28.7882513543427,28.0570165945413,28.3798139209401,10311640.5489915,0.0,1.0
2007-07-26,42.8,43.3,42.1,42.96,9972600,28.195358305855,28.5247433327926,27.7342192681425,28.3007615144751,15138210.8845684,0.0,1.0
2007-07-27,42.36,43.15,41.91,42.63,9662000,27.90549948215,28.4259278247113,27.6090529579062,28.0833673966963,14666726.1864207,0.0,1.0
2007-07-30,43.3,43.5,41.75,42.39,6177000,28.5247433327926,28.6564973435676,27.5036497492862,27.9252625837662,9376564.65054036,0.0,1.0
2007-07-31,42.55,44.02,42.55,43.41,9151000,28.0306657923863,28.9990577715827,28.0306657923863,28.5972080387189,13891038.2252056,0.0,1.0
2007-08-01,41.96,42.6,40.22,42.0,12990400,27.6419914605999,28.06360429508,26.4957315668572,27.6683422627549,19719171.9987663,0.0,1.0
2007-08-02,42.44,42.92,41.08,41.18,5448300,27.95820108646,28.2744107123201,27.0622738131898,27.1281508185774,8270412.36612256,0.0,1.0
2007-08-03,40.65,43.22,40.51,43.2,11046200,26.7790026900235,28.4720417284826,26.686774882481,28.4588663274051,16767914.5932976,0.0,1.0
2007-08-06,43.37,43.48,40.26,40.93,9853100,28.5708572365639,28.6433219424901,26.5220823690122,26.9634583051086,14956812.2321902,0.0,1.0
2007-08-07,44.45,44.99,42.65,42.75,10253000,29.282328894749,29.6380647238416,28.0965427977738,28.1624198031613,15563852.5760062,0.0,1.0
2007-08-08,44.97,45.55,43.62,43.76,8468100,29.624889322764,30.0069759540116,28.7355497500326,28.8277775575752,12854409.4410298,0.0,1.0
2007-08-09,43.44,45.0,42.08,42.25,10901700,28.6169711403351,29.6446524243803,27.721043867065,27.8330347762237,16548566.4320537,0.0,1.0
2007-08-10,42.33,43.13,40.76,41.66,11255700,27.8857363805337,28.4127524236338,26.8514673959498,27.4443604444374,17085931.4775922,0.0,1.0
2007-08-13,41.96,43.86,41.81,42.75,10284800,27.6419914605999,28.8936545629627,27.5431759525187,28.1624198031613,15612124.3512834,0.0,1.0
2007-08-14,40.25,42.47,39.71,42.23,9950900,26.5154946684735,27.9779641880763,26.1597588393809,27.8198593751462,15105270.7108729,0.0,1.0
2007-08-15,39.79,41.1,39.32,39.83,6386000,26.2124604436909,27.0754492142673,25.9028385183696,26.2388112458459,9693822.54465774,0.0,1.0
2007-08-16,41.74,42.3,38.3,39.79,11508500,27.4970620487474,27.8659732789175,25.230893063417,26.2124604436909,17469676.9112423,0.0,1.0
2007-08-17,43.44,46.41,42.91,45.72,17535800,28.6169711403351,30.5735182003442,28.2678230117813,30.1189668631704,26618999.9026948,0.0,1.0
2007-08-20,42.57,43.58,41.87,43.37,7300300,28.0438411934638,28.7091989478776,27.5827021557512,28.5708572365639,11081711.9828946,0.0,1.0
2007-08-21,42.34,43.11,42.07,42.42,5682800,27.8923240810725,28.3995770225563,27.7144561665262,27.9450256853825,8626378.75928295,0.0,1.0
2007-08-22,42.01,43.13,41.65,42.74,7415900,27.6749299632937,28.4127524236338,27.4377727438987,28.1558321026225,11257190.5118896,0.0,1.0
2007-08-23,41.85,42.89,41.48,42.5,5141500,27.5695267546737,28.2546476107038,27.3257818347399,27.9977272896925,7804695.99332253,0.0,1.0
2007-08-24,42.12,42.5,41.56,42.07,4714800,27.74739466922,27.9977272896925,27.3784834390499,27.7144561665262,7156973.77600253,0.0,1.0
2007-08-27,41.92,42.36,41.91,42.15,3068100,27.6156406584449,27.90549948215,27.6090529579062,27.7671577708362,4657315.52603577,0.0,1.0
2007-08-28,39.7,41.15,39.65,41.15,9847900,26.1531711388422,27.1083877169611,26.1202326361484,27.1083877169611,14948918.7343462,0.0,1.0
2007-08-29,39.98,40.22,39.14,40.01,7667500,26.3376267539272,26.4957315668572,25.7842599086721,26.3573898555435,11639114.3691142,0.0,1.0
2007-08-30,39.79,40.6,39.17,39.43,4996700,26.2124604436909,26.7460641873298,25.8040230102884,25.9753032242959,7584892.43797233,0.0,1.0
2007-08-31,40.43,40.95,40.17,40.43,4296400,26.634073278171,26.9766337061861,26.4627930641635,26.634073278171,6521850.79562597,0.0,1.0
2007-09-04,41.3,41.58,40.35,40.69,6184400,27.2072032250424,27.3916588401274,26.581371673861,26.8053534921785,9387797.7051646,0.0,1.0
2007-09-05,40.6,41.19,40.48,40.9,5030600,26.7460641873298,27.1347385191161,26.6670117808648,26.9436952034923,7636351.97199422,0.0,1.0
2007-09-06,40.21,40.67,39.96,40.62,5302200,26.4891438663185,26.792178091101,26.3244513528497,26.7592395884073,8048635.43631133,0.0,1.0
2007-09-07,39.72,40.2,39.2,39.3,6642800,26.1663465399197,26.4825561657797,25.8237861119046,25.8896631172921,10083639.8997263,0.0,1.0
2007-09-10,39.52,40.17,39.11,40.0,3766500,26.0345925291447,26.4627930641635,25.7644968070559,26.3508021550047,5717473.00570831,0.0,1.0
2007-09-11,40.46,40.83,39.52,39.63,4259200,26.6538363797873,26.8975812997211,26.0345925291447,26.1070572350709,6465381.92643378,0.0,1.0
2007-09-12,41.0,41.18,40.1872,40.29,6590100,27.0095722088798,27.1281508185774,26.4741239090901,26.5418454706285,10003642.3350374,0.0,1.0
2007-09-13,42.58,42.91,41.09,41.23,6341900,28.0504288940025,28.2678230117813,27.0688615137286,27.1610893212711,9626879.61101861,0.0,1.0
2007-09-14,42.55,42.65,41.86,42.15,4048500,28.0306657923863,28.0965427977738,27.5761144552124,27.7671577708362,6145543.46571355,0.0,1.0
2007-09-17,42.45,42.58,41.94,42.3,2737300,27.9647887869988,28.0504288940025,27.6288160595224,27.8659732789175,4155167.62472464,0.0,1.0
2007-09-18,44.29,44.54,42.59,42.74,7529100,29.176925686129,29.3416181995977,28.0570165945413,28.1558321026225,11429025.8880336,0.0,1.0
2007-09-19,44.75,45.23,44.29,44.37,5747700,29.4799599109115,29.7961695367716,29.176925686129,29.229627290439,8724895.68429835,0.0,1.0
2007-09-20,43.55,44.6,43.32,44.6,4309900,28.6894358462614,29.3811444028303,28.5379187338701,29.3811444028303,6542343.53041345,0.0,1.0
2007-09-21,43.92,44.7,43.14,44.33,5668100,28.9331807661952,29.4470214082178,28.4193401241726,29.203276488284,8604064.4480699,0.0,1.0
2007-09-24,43.41,44.35,43.26,43.78,5048900,28.5972080387189,29.2164518893615,28.4983925306376,28.8409529586527,7664131.01248392,0.0,1.0
2007-09-25,42.9,43.62,42.69,43.15,4876300,28.2612353112426,28.7355497500326,28.1228935999288,28.4259278247113,7402127.60327504,0.0,1.0
2007-09-26,43.44,43.63,42.97,43.15,6901000,28.6169711403351,28.7421374505714,28.3073492150138,28.4259278247113,10475582.4272914,0.0,1.0
2007-09-27,44.27,44.5,43.5,43.52,5012800,29.1637502850515,29.3152673974427,28.6564973435676,28.6696727446451,7609331.92168183,0.0,1.0
2007-09-28,44.14,44.53,43.94,44.05,4269900,29.0781101780477,29.335030499059,28.9463561672727,29.0188208731989,6481624.31622831,0.0,1.0
2007-10-01,44.93,45.29,44.12,44.24,5397700,29.598538520609,29.8356957400041,29.0649347769702,29.1439871834352,8193602.56017837,0.0,1.0
2007-10-02,44.86,45.29,44.6,44.93,3780300,29.5524246168378,29.8356957400041,29.3811444028303,29.598538520609,5738421.13460219,0.0,1.0
2007-10-03,44.4,45.0,44.28,44.54,4165100,29.2493903920552,29.6446524243803,29.1703379855902,29.3416181995977,6322539.97506325,0.0,1.0
2007-10-04,44.21,44.6,43.95,44.59,3872100,29.124224081819,29.3811444028303,28.9529438678114,29.3745567022915,5877771.73115708,0.0,1.0
2007-10-05,44.79,45.06,44.38,44.7,5120200,29.5063107130665,29.6841786276128,29.2362149909777,29.4470214082178,7772363.01176895,0.0,1.0
2007-10-08,44.92,45.02,44.57,44.63,2445600,29.5919508200703,29.6578278254578,29.361381301214,29.4009075044465,3712372.75527951,0.0,1.0
2007-10-09,45.03,45.22,44.76,45.0,6383400,29.6644155259966,29.7895818362328,29.4865476114503,29.6446524243803,9689875.79573567,0.0,1.0
2007-10-10,44.94,45.14,44.52,44.85,3974100,29.6051262211478,29.7368802319228,29.3284427985202,29.545836916299,6032605.7273292,0.0,1.0
2007-10-11,44.94,46.24,44.55,45.15,4470800,29.6051262211478,30.4615272911855,29.3482059001365,29.7434679324616,6786586.56947318,0.0,1.0
2007-10-12,45.66,45.77,44.705,45.14,4282800,30.0794406599379,30.1519053658641,29.4503152584871,29.7368802319228,6501206.26280302,0.0,1.0
2007-10-15,44.23,45.66,43.83,45.62,5001000,29.1373994828965,30.0794406599379,28.8738914613464,30.0530898577829,7591419.75349721,0.0,1.0
2007-10-16,44.35,45.59,43.97,44.56,7241100,29.2164518893615,30.0333267561666,28.9661192688889,29.3547936006753,10991847.5459006,0.0,1.0
2007-10-17,43.96,45.74,42.93,45.24,7602700,28.9595315683502,30.1321422642479,28.2809984128588,29.8027572373103,11540749.2421342,0.0,1.0
2007-10-18,45.82,46.02,44.05,44.35,10853300,30.1848438685579,30.3165978793329,29.0188208731989,29.2164518893615,16475096.1828897,0.0,1.0
2007-10-19,45.59,46.95,45.48,45.63,10111800,30.0333267561666,30.9292540294368,29.9608620502404,30.0596775583216,15349513.7499327,0.0,1.0
2007-10-22,46.22,46.59,44.95,45.11,6395500,30.606456703038,30.8514672824435,29.7654744439973,29.8714249648214,9658093.15557455,0.24,1.0
2007-10-23,47.47,47.47,46.32,46.36,5410700,31.4341951469756,31.4341951469756,30.672675778553,30.699163408759,8170908.39447537,0.0,1.0
2007-10-24,46.89,47.35,45.42,46.84,7473500,31.0501245089885,31.3547322563576,30.0767040989179,31.017014971231,11286022.8595398,0.0,1.0
2007-10-25,47.91,48.22,46.7,46.74,6556900,31.7255590792417,31.9308382133382,30.92430826551,30.950795895716,9901829.56950773,0.0,1.0
2007-10-26,48.3,48.69,47.12,48.4,6816500,31.9838134737502,32.2420678682587,31.2024283826731,32.0500325492652,10293861.6206667,0.0,1.0
2007-10-29,47.99,48.39,47.41,48.28,3973700,31.7785343396537,32.0434106417137,31.3944637016666,31.9705696586472,6000838.8354791,0.0,1.0
2007-10-30,47.98,48.5,47.61,47.91,4589600,31.7719124321022,32.1162516247802,31.5269018526966,31.7255590792417,6930933.36671486,0.0,1.0
2007-10-31,48.85,49.0,47.55,48.2,6994400,32.3480183890828,32.4473470023553,31.4871704073876,31.9175943982352,10562515.3259871,0.0,1.0
2007-11-01,46.99,48.3,46.91,48.05,8148000,31.1163435845036,31.9838134737502,31.0633683240915,31.8182657849627,12304611.5286719,0.0,1.0
2007-11-02,47.2,47.4,45.2,47.0,9037100,31.2554036430851,31.3878417941151,29.9310221327849,31.1229654920551,13647275.9997252,0.0,1.0
2007-11-05,47.42,48.22,45.57,46.35,6853100,31.4010856092181,31.9308382133382,30.1760327121904,30.6925415012075,10349132.7033802,0.0,1.0
2007-11-06,48.28,48.37,47.01,47.38,7786400,31.9705696586472,32.0301668266107,31.1295873996066,31.3745979790121,11758545.3125738,0.0,1.0
2007-11-07,45.77,47.75,45.72,47.45,7833200,30.3084708632204,31.6196085584176,30.2753613254629,31.4209513318726,11829219.8117812,0.0,1.0
2007-11-08,46.0,46.52,44.51,45.83,9787100,30.460774736905,30.805113929583,29.4741105117313,30.3482023085294,14779880.1536899,0.0,1.0
2007-11-09,44.84,45.94,44.07,45.3,10427600,29.6926334609308,30.4210432915959,29.1827465794652,29.9972412082999,15747124.1011757,0.0,1.0
2007-11-12,46.17,47.06,44.51,44.85,8618400,30.5733471652805,31.1626969373641,29.4741105117313,29.6992553684823,13014980.8540386,0.0,1.0
2007-11-13,47.29,47.35,45.94,46.47,6970800,31.3150008110486,31.3547322563576,30.4210432915959,30.7720043918255,10526876.048609,0.0,1.0
2007-11-14,46.89,47.75,46.42,47.48,7069000,31.0501245089885,31.6196085584176,30.738894854068,31.4408170545271,10675171.6858348,0.0,1.0
2007-11-15,45.73,47.06,45.39,46.61,6000800,30.2819832330144,31.1626969373641,30.0568383762634,30.8647110975465,9062041.34281476,0.0,1.0
2007-11-16,46.79,46.93,45.53,46.08,8369100,30.9839054334735,31.0766121391946,30.1495450819844,30.513749997317,12638503.2332607,0.0,1.0
2007-11-19,46.24,46.7,45.32,46.4,8914800,30.619700518141,30.92430826551,30.0104850234029,30.725651038965,13462586.0156854,0.0,1.0
2007-11-20,45.9,46.95,44.7,46.35,9289700,30.3945556613899,31.0898559542976,29.5999267552098,30.6925415012075,14028737.0787806,0.0,1.0
2007-11-21,44.56,45.98,44.14,45.28,10336300,29.5072200494888,30.4475309218019,29.2290999323258,29.9839973931969,15609248.4221664,0.0,1.0
2007-11-23,45.41,45.62,44.85,44.94,3646400,30.0700821913664,30.2091422499479,29.6992553684823,29.7588525364458,5506570.38268893,0.0,1.0
2007-11-26,43.87,45.77,43.78,45.32,7447800,29.0503084284352,30.3084708632204,28.9907112604717,30.0104850234029,11247212.2905306,0.0,1.0
2007-11-27,45.17,45.85,43.5,44.12,8028100,29.9111564101304,30.3614461236324,28.8052978490297,29.2158561172227,12123545.8779248,0.0,1.0
2007-11-28,47.58,47.79,45.17,45.42,10705100,31.5070361300421,31.6460961886236,29.9111564101304,30.0767040989179,16166187.6381426,0.0,1.0
2007-11-29,47.32,47.5,46.32,47.33,6286300,31.3348665337031,31.4540608696301,30.672675778553,31.3414884412546,9493185.9907573,0.0,1.0
2007-11-30,47.96,48.45,47.61,47.98,9980700,31.7586686169992,32.0831420870227,31.5269018526966,31.7719124321022,15072243.0393,0.0,1.0
2007-12-03,47.87,48.58,47.33,47.87,7315100,31.6990714490357,32.1692268851922,31.3414884412546,31.6990714490357,11046816.8622224,0.0,1.0
2007-12-04,47.86,48.43,46.68,47.7,5873600,31.6924495414842,32.0698982719197,30.911064450407,31.5864990206601,8869951.67830234,0.0,1.0
2007-12-05,48.25,48.37,46.91,48.21,6791600,31.9507039359927,32.0301668266107,31.0633683240915,31.9242163057867,10256259.1627551,0.0,1.0
2007-12-06,49.51,49.51,47.51,48.08,6285600,32.7850642874818,32.7850642874818,31.4606827771816,31.8381315076172,9492128.89354694,0.0,1.0
2007-12-07,48.96,49.95,48.8,49.7,6203900,32.4208593721493,33.0764282197479,32.3149088513252,32.9108805309604,9368750.54770838,0.0,1.0
2007-12-10,49.7,50.1,49.0,49.25,5803300,32.9108805309604,33.1757568330204,32.4473470023553,32.6128946911428,8763788.91560405,0.0,1.0
2007-12-11,47.54,50.18,47.43,49.94,7532700,31.4805484998361,33.2287320934324,31.4077075167696,33.0698063121964,11375423.0807594,0.0,1.0
2007-12-12,48.51,49.89,47.61,48.45,8371000,32.1228735323317,33.0366967744389,31.5269018526966,32.0831420870227,12641372.4971174,0.0,1.0
2007-12-13,48.79,49.17,47.7,48.19,6331100,32.3082869437738,32.5599194307308,31.5864990206601,31.9109724906837,9560840.21222077,0.0,1.0
2007-12-14,48.11,49.41,48.02,48.16,4194500,31.8579972302717,32.7188452119668,31.7984000623082,31.8911067680292,6334277.49840629,0.0,1.0
2007-12-17,47.27,48.74,47.16,47.81,4313400,31.3017569959456,32.2751774060162,31.2289160128791,31.6593400037266,6513833.01028149,0.0,1.0
2007-12-18,48.13,48.48,46.39,47.61,6680500,31.8712410453747,32.1030078096772,30.7190291314135,31.5269018526966,10088482.7340811,0.0,1.0
2007-12-19,48.66,49.25,48.04,48.1,6752900,32.2222021456042,32.6128946911428,31.8116438774112,31.8513753227202,10197816.7884105,0.0,1.0
2007-12-20,48.91,49.45,48.11,49.22,4547700,32.3877498343918,32.7453328421728,31.8579972302717,32.5930289684883,6867658.54798004,0.0,1.0
2007-12-21,49.18,49.76,48.48,49.09,7996600,32.5665413382823,32.9506119762694,32.1030078096772,32.5069441703188,12075976.5034583,0.0,1.0
2007-12-24,49.82,50.26,48.91,48.91,1721700,32.9903434215784,33.2817073538444,32.3877498343918,32.3877498343918,2600006.09584125,0.0,1.0
2007-12-26,49.73,49.89,49.19,49.47,2275600,32.9307462536148,33.0366967744389,32.5731632458338,32.7585766572758,3436472.01701595,0.0,1.0
2007-12-27,48.6,50.09,48.53,49.25,3147100,32.1824707002952,33.1691349254689,32.1361173474347,32.6128946911428,4752558.04392287,0.0,1.0
2007-12-28,48.5,49.43,48.11,48.77,2899100,32.1162516247802,32.7320890270698,31.8579972302717,32.2950431286708,4378043.60367856,0.0,1.0
2007-12-31,48.76,49.17,48.33,48.74,3601300,32.2884212211193,32.5599194307308,32.0036791964047,32.2751774060162,5438463.11956385,0.0,1.0
2008-01-02,47.13,48.96,46.68,48.82,7066300,31.2090502902246,32.4208593721493,30.911064450407,32.3281526664283,10671094.3108805,0.0,1.0
2008-01-03,49.17,49.4,48.08,48.08,7169000,32.5599194307308,32.7122233044153,31.8381315076172,31.8381315076172,10826185.5730301,0.0,1.0
2008-01-04,48.15,49.12,47.99,48.81,6693800,31.8844848604777,32.5268098929733,31.7785343396537,32.3215307588768,10108567.5810781,0.0,1.0
2008-01-07,48.81,49.38,47.6,48.56,6205600,32.3215307588768,32.6989794893123,31.5202799451451,32.1559830700892,9371317.78379069,0.0,1.0
2008-01-08,47.0,49.24,46.85,48.96,9146500,31.1229654920551,32.6062727835913,31.0236368787825,32.4208593721493,13812485.1923169,0.0,1.0
2008-01-09,47.79,47.91,45.73,47.01,9731800,31.6460961886236,31.7255590792417,30.2819832330144,31.1295873996066,14696369.4740709,0.0,1.0
2008-01-10,47.53,48.64,46.91,47.49,10608200,31.4739265922846,32.2089583305012,31.0633683240915,31.4474389620786,16019855.1814504,0.0,1.0
2008-01-11,46.5,47.74,45.62,47.19,8732600,30.79187011448,31.6129866508661,30.2091422499479,31.2487817355336,13187438.7132156,0.0,1.0
2008-01-14,47.13,47.53,45.82,46.79,8608800,31.2090502902246,31.4739265922846,30.3415804009779,30.9839054334735,13000483.5208678,0.0,1.0
2008-01-15,45.0,46.72,44.36,46.39,10117400,29.7985839817548,30.937552080613,29.3747818984588,30.7190291314135,15278679.0230959,0.0,1.0
2008-01-16,45.09,46.48,43.74,44.39,11638500,29.8581811497184,30.778626299377,28.9642236302657,29.3946476211133,17575751.2612234,0.0,1.0
2008-01-17,44.77,47.2,44.26,45.9,14951200,29.6462801080703,31.2554036430851,29.3085628229438,30.3945556613899,22578388.3023417,0.0,1.0
2008-01-18,43.75,46.06,42.1,44.84,12321200,29.1297713190532,30.6678232446992,28.0311628007347,29.8555187644879,18505208.780936,0.24,1.0
2008-01-22,45.05,45.38,41.56,42.82,16017100,29.9953416668194,30.2150633704831,27.6716181947395,28.5105556087282,24056080.5412727,0.0,1.0
2008-01-23,46.23,46.5,42.7,42.78,15110600,30.7810132132533,30.9607855162509,28.430656807396,28.4839226749508,22694608.3015624,0.0,1.0
2008-01-24,45.59,46.79,44.76,46.34,10924100,30.3548862728146,31.1538742861372,29.8022528969331,30.8542537811412,16406904.4609147,0.0,1.0
2008-01-25,43.88,46.14,43.73,45.56,10899500,29.2163283538299,30.7210891122541,29.1164548521645,30.3349115724815,16369957.7239077,0.0,1.0
2008-01-28,45.5,45.65,43.23,43.92,9403100,30.2949621718154,30.3948356734807,28.7835431799468,29.2429612876073,14122514.7459678,0.0,1.0
2008-01-29,45.08,46.19,44.57,45.88,7023600,30.0153163671525,30.7543802794759,29.6757464614903,30.5479750427009,10548743.9854707,0.0,1.0
2008-01-30,45.2,47.44,44.53,44.85,9597500,30.0952151684847,31.5866594600202,29.6491135277129,29.8621769979323,14414484.0823161,0.0,1.0
2008-01-31,46.52,47.15,44.01,44.58,11534000,30.9741019831396,31.3935706901339,29.3028853886065,29.6824046949347,17322913.196711,0.0,1.0
2008-02-01,47.74,48.1,46.06,47.32,6960100,31.7864064633509,32.0261028673477,30.6678232446992,31.506760658688,10453373.3431965,0.0,1.0
2008-02-04,46.75,47.58,46.61,47.49,4413000,31.1272413523597,31.6798747282412,31.0340260841388,31.619950627242,6627884.16309048,0.0,1.0
2008-02-05,44.8,46.42,44.71,45.98,7235300,29.8288858307105,30.907519648696,29.7689617297113,30.6145573771444,10866696.1897141,0.0,1.0
2008-02-06,45.1,46.31,44.49,45.13,6872500,30.0286328340412,30.8342790808081,29.6224805939355,30.0486075343742,10321806.9138543,0.0,1.0
2008-02-07,46.19,46.74,44.82,45.3,8912000,30.7543802794759,31.1205831189154,29.8422022975992,30.1617975029283,13384931.7157177,0.0,1.0
2008-02-08,46.18,46.59,45.29,45.9,7490500,30.7477220460315,31.0207096172501,30.1551392694839,30.5612915095896,11249981.0386651,0.0,1.0
2008-02-11,46.24,46.68,45.32,46.07,4284200,30.7876714466976,31.0806337182493,30.175113969817,30.6744814781436,6434439.45876099,0.0,1.0
2008-02-12,46.79,47.31,46.0,46.96,6662300,31.1538742861372,31.5001024252436,30.6278738440331,31.2670642546912,10006107.5594284,0.0,1.0
2008-02-13,47.32,47.61,46.09,47.33,6289600,31.506760658688,31.6998494285743,30.6877979450323,31.5134188921323,9446349.47477313,0.0,1.0
2008-02-14,45.87,47.68,45.81,47.24,6473000,30.5413168092565,31.7464570626848,30.5013674085904,31.4534947911331,9721797.91245969,0.0,1.0
2008-02-15,46.26,46.35,45.0,45.83,6132700,30.8009879135863,30.8609120145855,29.9620504995976,30.5146838754791,9210701.38386245,0.0,1.0
2008-02-19,44.9,47.25,44.8,47.04,6615100,29.8954681651541,31.4601530245775,29.8288858307105,31.320330122246,9935217.88517102,0.0,1.0
2008-02-20,45.82,45.99,44.455,45.06,7116000,30.5080256420347,30.6212156105888,29.5991767768803,30.0019999002637,10687519.5342288,0.0,1.0
2008-02-21,45.4,46.36,45.17,45.87,4750800,30.2283798373718,30.8675702480299,30.0752404681517,30.5413168092565,7135225.94199189,0.0,1.0
2008-02-22,46.1,46.26,44.32,45.57,6330800,30.6944561784767,30.8009879135863,29.5092906253815,30.3415698059259,9508227.74976051,0.0,1.0
2008-02-25,46.57,46.8,45.29,46.01,6975500,31.0073931503614,31.1605325195815,30.1551392694839,30.6345320774775,10476502.6013228,0.0,1.0
2008-02-26,46.6,47.23,46.0,46.34,4783400,31.0273678506944,31.4468365576888,30.6278738440331,30.8542537811412,7184187.8780256,0.0,1.0
2008-02-27,46.67,47.39,45.99,46.16,3954300,31.0739754848049,31.5533682927985,30.6212156105888,30.7344055791428,5938962.6888984,0.0,1.0
2008-02-28,46.17,47.44,45.76,46.63,5350600,30.7410638125872,31.5866594600202,30.4680762413686,31.0473425510275,8036065.48901696,0.0,1.0
2008-02-29,43.87,45.84,43.62,45.74,11983300,29.2096701203855,30.5213421089234,29.0432142842766,30.4547597744799,17997716.8120467,0.0,1.0
2008-03-03,44.17,44.82,43.27,44.49,7015800,29.4094171237161,29.8422022975992,28.8101761137242,29.6224805939355,10537029.1664197,0.0,1.0
2008-03-04,44.3,44.57,43.16,43.68,8156200,29.4959741584928,29.6757464614903,28.7369355458363,29.0831636849428,12249795.7876724,0.0,1.0
2008-03-05,44.43,45.46,43.94,44.77,9402700,29.5825311932694,30.2683292380379,29.256277754496,29.8089111303774,14121913.9860165,0.0,1.0
2008-03-06,43.37,44.32,43.32,44.09,6499800,28.8767584481677,29.5092906253815,28.843467280946,29.3561512561613,9762048.82919907,0.0,1.0
2008-03-07,43.6,44.64,42.69,43.0,6469300,29.0298978173879,29.7223540956008,28.4239985739516,28.6304038107266,9716240.88290986,0.0,1.0
2008-03-10,42.31,44.01,42.22,43.55,7565700,28.1709857030661,29.3028853886065,28.1110616020669,28.9966066501661,11362923.9095159,0.0,1.0
2008-03-11,46.0,46.02,43.28,43.28,10531900,30.6278738440331,30.6411903109218,28.8168343471686,28.8168343471686,15817859.3286319,0.0,1.0
2008-03-12,45.43,47.01,45.26,45.85,7774100,30.2483545377049,31.300355421913,30.1351645691508,30.5280003423678,11675919.8441608,0.0,1.0
2008-03-13,45.39,45.9,43.35,44.6,7797000,30.2217216039275,30.5612915095896,28.863441981279,29.6957211618234,11710313.3513747,0.0,1.0
2008-03-14,43.0,46.11,41.56,45.64,15692200,28.6304038107266,30.701114411921,27.6716181947395,30.3881774400363,23568113.2708018,0.0,1.0
2008-03-17,39.82,41.76,38.7,38.7,18634100,26.5130855754217,27.8047828636266,25.767363429654,25.767363429654,27986552.5228743,0.0,1.0
2008-03-18,44.85,44.85,41.11,41.48,15489600,29.8621769979323,29.8621769979323,27.3719976897435,27.6183523271846,23263828.3554512,0.0,1.0
2008-03-19,43.24,45.51,43.1,45.03,10493100,28.7902014133911,30.3016204052597,28.6969861451702,29.9820251999307,15759585.6133525,0.0,1.0
2008-03-20,46.39,46.67,43.21,43.55,14538600,30.887544948363,31.0739754848049,28.7702267130581,28.9966066501661,21835521.571155,0.0,1.0
2008-03-24,44.03,47.38,43.58,46.67,12376100,29.3162018554952,31.5467100593541,29.0165813504992,31.0739754848049,18587663.0842565,0.0,1.0
2008-03-25,44.35,44.9,43.21,44.08,7729600,29.5292653257145,29.8954681651541,28.7702267130581,29.3494930227169,11609085.2995749,0.0,1.0
2008-03-26,42.72,44.21,42.45,44.21,10483100,28.4439732742847,29.4360500574936,28.2642009712871,29.4360500574936,15744566.6145691,0.0,1.0
2008-03-27,41.91,42.92,41.7,42.23,10017100,27.9046563652919,28.5771379431718,27.7648334629605,28.1177198355113,15044681.2712653,0.0,1.0
2008-03-28,41.29,42.87,41.15,42.31,7204700,27.4918458917419,28.54384677595,27.3986306235209,28.1709857030661,10820738.0534371,0.0,1.0
2008-03-31,41.73,42.07,40.86,41.25,8765000,27.7848081632935,28.0111881004016,27.2055418536346,27.4652129579645,13164152.4336025,0.0,1.0
2008-04-01,44.13,44.24,42.61,43.22,9960900,29.3827841899387,29.4560247578266,28.3707327063968,28.7768849465024,14960274.4981029,0.0,1.0
2008-04-02,42.0,44.28,41.25,43.23,21009000,27.9645804662911,29.4826576916041,27.4652129579645,28.7835431799468,31553414.5439311,0.0,1.0
2008-04-03,42.41,42.5,41.5,41.5,11234100,28.2375680375097,28.2974921385089,27.6316687940734,27.6316687940734,16872493.4231984,0.0,1.0
2008-04-04,40.68,42.41,40.54,42.3,15488300,27.0856936516362,28.2375680375097,26.9924783834153,28.1643274696218,23261875.8856094,0.0,1.0
2008-04-07,43.37,43.56,42.35,42.73,18757200,28.8767584481677,29.0032648836105,28.1976186368435,28.450631507729,28171436.3978973,0.0,1.0
2008-04-08,42.98,43.9,42.56,43.8,11884200,28.6170873438379,29.2296448207186,28.337441539175,29.163062486275,17848878.5341037,0.0,1.0
2008-04-09,43.37,43.88,42.53,42.65,10913100,28.8767584481677,29.2163283538299,28.3174668388419,28.3973656401742,16390383.5622531,0.0,1.0
2008-04-10,43.26,44.17,43.0,43.29,7129000,28.8035178802798,29.4094171237161,28.6304038107266,28.8234925806129,10707044.2326472,0.0,1.0
2008-04-11,42.67,43.77,42.48,42.8,6366700,28.4106821070629,29.1430877859419,28.2841756716201,28.4972391418395,9562145.95539273,0.0,1.0
2008-04-14,42.08,42.83,41.79,42.35,6575200,28.0178463338459,28.5172138421726,27.8247575639597,28.1976186368435,9875292.0800255,0.0,1.0
2008-04-15,42.72,44.01,40.81,42.7,13405900,28.4439732742847,29.3028853886065,27.1722506864129,28.430656807396,20134319.5789654,0.0,1.0
2008-04-16,44.0,44.27,42.45,43.86,10210800,29.2962271551621,29.4759994581597,28.2642009712871,29.2030118869411,15335599.2776987,0.0,1.0
2008-04-17,43.06,43.5,42.31,43.5,7992600,28.6703532113927,28.9633154829444,28.1709857030661,28.9633154829444,12004084.9675769,0.0,1.0
2008-04-18,42.37,44.65,42.21,43.53,10462200,28.2109351037322,29.7290123290452,28.1044033686226,28.9832901832774,15713176.907112,0.0,1.0
2008-04-21,41.42,42.33,41.39,41.81,7553100,27.738200529183,28.3476105359806,27.7181100893985,27.999376246382,11278648.0749123,0.24,1.0
2008-04-22,40.63,41.12,40.38,41.07,3641500,27.2091522815236,27.5372961313377,27.0417319499858,27.5038120650301,5437660.95573909,0.0,1.0
2008-04-23,41.21,41.79,40.52,40.86,8825000,27.5975674506913,27.985982619859,27.1354873356469,27.3631789865384,13177909.6346004,0.0,1.0
2008-04-24,43.44,43.71,41.19,41.19,11252600,29.0909568080085,29.2717707660693,27.5841738241683,27.5841738241683,16802917.3885898,0.0,1.0
2008-04-25,44.37,44.54,43.28,43.89,7393500,29.7137604413291,29.8276062667748,28.9838077958243,29.3923134047765,11040325.7658264,0.0,1.0
2008-04-28,44.41,45.32,43.96,44.59,5098000,29.7405476943751,30.3499577011727,29.4391910976071,29.8610903330824,7612576.01327967,0.0,1.0
2008-04-29,44.12,44.87,43.95,44.26,3924800,29.5463401097913,30.0486011044047,29.4324942843456,29.6400954954525,5860697.9868419,0.0,1.0
2008-04-30,43.53,44.61,43.37,44.05,5467900,29.1512281273621,29.8744839596054,29.0440791151779,29.4994624169607,8164928.28226988,0.0,1.0
2008-05-01,45.13,45.57,43.17,43.53,8634500,30.222718249204,30.5173780327105,28.9101428499477,29.1512281273621,12893445.9761992,0.0,1.0
2008-05-02,45.31,46.89,44.73,45.66,7488200,30.3432608879112,31.4013573832301,29.9548457187435,30.5776493520642,11181736.3088742,0.0,1.0
2008-05-05,45.35,45.7,44.69,45.6,5681100,30.3700481409573,30.6044366051102,29.9280584656975,30.5374684724951,8483288.66007122,0.0,1.0
2008-05-06,45.66,46.0,44.9,45.2,6234100,30.5776493520642,30.8053410029556,30.0686915441892,30.2695959420346,9309054.55558781,0.0,1.0
2008-05-07,44.37,45.9,44.21,45.77,6699300,29.7137604413291,30.7383728703404,29.6066114291449,30.6513142979408,10003713.3161562,0.0,1.0
2008-05-08,43.73,45.0,43.24,44.45,6872900,29.2851643925923,30.1356596768044,28.9570205427782,29.7673349474212,10262941.0909513,0.0,1.0
2008-05-09,43.08,44.02,42.4,42.77,6096400,28.849871530594,29.4793719771762,28.3944882288112,28.6422703194872,9103434.36786155,0.0,1.0
2008-05-12,44.27,44.98,43.15,43.25,4975500,29.646792308714,30.1222660502813,28.8967492234246,28.9637173560397,7429653.18832345,0.0,1.0
2008-05-13,43.68,44.52,43.48,44.47,5050800,29.2516803262848,29.8142126402518,29.1177440610545,29.7807285739442,7542094.72888836,0.0,1.0
2008-05-14,44.85,45.14,43.97,43.97,5696400,30.0352074778817,30.2294150624655,29.4458879108686,29.4458879108686,8506135.34759636,0.0,1.0
2008-05-15,45.7,45.82,44.782,44.96,5553400,30.6044366051102,30.6847983642484,29.9896691477034,30.1088724237583,8292600.94785157,0.0,1.0
2008-05-16,45.55,46.08,44.96,45.87,5021900,30.5039844061875,30.8589155090477,30.1088724237583,30.7182824305559,7498939.87467422,0.0,1.0
2008-05-19,45.23,46.21,45.11,45.98,4340400,30.2896863818191,30.9459740814473,30.209324622681,30.7919473764325,6481291.66889743,0.0,1.0
2008-05-20,44.28,44.96,44.1,44.92,5238600,29.6534891219755,30.1088724237583,29.5329464832683,30.0820851707123,7822526.61890287,0.0,1.0
2008-05-21,43.53,44.85,43.19,44.52,5624600,29.1512281273621,30.0352074778817,28.9235364764707,29.8142126402518,8398920.17345876,0.0,1.0
2008-05-22,44.15,44.4,43.02,43.6,3903600,29.5664305495758,29.7338508811136,28.809690651025,29.1981058201927,5829041.13876786,0.0,1.0
2008-05-23,43.56,44.06,43.52,44.03,4336000,29.1713185671466,29.5061592302222,29.1445313141006,29.4860687904377,6474721.37967451,0.0,1.0
2008-05-27,44.01,44.32,43.49,43.6,4147500,29.4726751639147,29.6802763750215,29.124440874316,29.1981058201927,6193244.21637453,0.0,1.0
2008-05-28,43.98,44.25,43.13,44.21,5321200,29.4525847241301,29.633398682191,28.8833555969016,29.6066114291449,7945868.86658764,0.0,1.0
2008-05-29,44.63,45.3,43.75,43.9,4757800,29.8878775861284,30.3365640746497,29.2985580191154,29.399010218038,7104573.19654413,0.0,1.0
2008-05-30,44.53,44.99,44.2,44.71,6442700,29.8209094535133,30.1289628635428,29.5999146158834,29.9414520922205,9620545.99465611,0.0,1.0
2008-06-02,42.65,43.96,42.01,43.4,9736100,28.561908560349,29.4391910976071,28.1333125116122,29.0641695549624,14538407.4780094,0.0,1.0
2008-06-03,42.23,42.99,41.8,42.76,9262400,28.2806424033655,28.7896002112404,27.9926794331205,28.6355735062257,13831056.1132604,0.0,1.0
2008-06-04,41.45,42.21,41.03,42.03,9454300,27.7582909689676,28.2672487768425,27.4770248119841,28.1467061381353,14117610.3182326,0.0,1.0
2008-06-05,42.91,42.98,41.22,41.54,6781900,28.7360257051483,28.7829033979789,27.6042642639528,27.8185622883212,10127055.563841,0.0,1.0
2008-06-06,41.15,42.61,40.96,42.35,8338400,27.5573865711222,28.535121307303,27.4301471191535,28.3610041625037,12451295.3764479,0.0,1.0
2008-06-09,41.08,41.79,40.37,41.23,7499200,27.5105088782916,27.985982619859,27.0350351367243,27.6109610772143,11198162.0319315,0.0,1.0
2008-06-10,41.36,42.59,40.7,40.7,10064800,27.698019649614,28.52172768078,27.2560299743542,27.2560299743542,15029237.9479123,0.0,1.0
2008-06-11,40.28,41.67,40.18,40.5,8178700,26.9747638173707,27.9056208607208,26.9077956847555,27.1220937091239,12212823.742607,0.0,1.0
2008-06-12,40.52,41.74,39.94,40.5,9645000,27.1354873356469,27.9524985535514,26.7470721664792,27.1220937091239,14402372.6261441,0.0,1.0
2008-06-13,41.67,41.76,40.55,41.06,6365000,27.9056208607208,27.9658921800744,27.1555777754315,27.4971152517686,9504520.65996962,0.0,1.0
2008-06-16,41.9,42.29,40.8,41.17,9408700,28.0596475657356,28.3208232829346,27.3229981069693,27.5707801976452,14049518.2299224,0.0,1.0
2008-06-17,40.61,42.57,40.41,42.23,12214800,27.1957586550006,28.5083340542569,27.0618223897703,28.2806424033655,18239720.1818376,0.0,1.0
2008-06-18,40.17,40.69,39.4,40.04,12005600,26.901098871494,27.2493331610927,26.3854442503576,26.8140402990944,17927332.794239,0.0,1.0
2008-06-19,40.74,40.82,39.4,40.07,10266900,27.2828172274002,27.3363917334923,26.3854442503576,26.8341307388789,15331023.2779013,0.0,1.0
2008-06-20,40.53,40.94,38.72,40.39,12265800,27.1421841489085,27.4167534926305,25.9300609485748,27.0484287632473,18315875.8069214,0.0,1.0
2008-06-23,40.1,41.1,39.97,40.53,6474800,26.8542211786634,27.5239025048147,26.7671626062638,27.1421841489085,9668479.24103241,0.0,1.0
2008-06-24,40.76,41.04,39.28,39.79,10271200,27.2962108539232,27.4837216252456,26.3050824912195,26.6466199675566,15337444.2423692,0.0,1.0
2008-06-25,41.01,42.0,40.45,40.84,9274300,27.463631185461,28.1266156983507,27.0886096428164,27.3497853600153,13848825.7591133,0.0,1.0
2008-06-26,39.34,40.4,39.25,40.4,9156600,26.3452633707885,27.0551255765088,26.2849920514349,27.0551255765088,13673070.5224003,0.0,1.0
2008-06-27,38.63,39.9,38.28,39.37,11984200,25.8697896292212,26.7202849134332,25.6354011650682,26.3653538105731,17895377.2966548,0.0,1.0
2008-06-30,37.83,38.52,36.92,38.28,11991100,25.3340445683002,25.7961246833445,24.7246345615026,25.6354011650682,17905680.7047544,0.0,1.0
2008-07-01,38.52,38.57,36.91,37.32,10246500,25.7961246833445,25.8296087496521,24.7179377482411,24.9925070919631,15300561.0278678,0.0,1.0
2008-07-02,36.5,39.41,36.31,38.52,13465800,24.4433684045191,26.3921410636191,24.3161289525504,25.7961246833445,20107772.867717,0.0,1.0
2008-07-03,37.05,37.85,36.57,37.29,6793700,24.8116931339023,25.3474381948232,24.4902460973497,24.9724166521785,10144675.8849388,0.0,1.0
2008-07-07,35.68,37.4,35.14,37.15,11647500,23.8942297170751,25.0460815980552,23.5326018009535,24.8786612665174,17392600.8463466,0.0,1.0
2008-07-08,37.23,37.66,34.53,35.06,16041500,24.9322357726095,25.2201987428545,23.1240961920012,23.4790272948614,23953930.5839595,0.0,1.0
2008-07-09,35.51,37.74,35.27,37.42,10496900,23.7803838916294,25.2737732489466,23.6196603733531,25.0594752245782,15674470.2145538,0.0,1.0
2008-07-10,36.13,36.51,34.91,35.45,9475600,24.1955863138431,24.4500652177806,23.3785750959387,23.7402030120603,14149416.4910618,0.0,1.0
2008-07-11,35.66,36.7,34.83,35.69,10294300,23.8808360905521,24.5773046697493,23.3250005898466,23.9009265303366,15371938.2607895,0.0,1.0
2008-07-14,34.44,37.25,34.26,35.69,10016600,23.0638248726476,24.9456293991325,22.9432822339404,23.9009265303366,14957263.4159704,0.0,1.0
2008-07-15,34.09,36.39,32.895,34.56,16219400,22.8294364084947,24.3697034586425,22.029167223744,23.1441866317858,24219579.3232225,0.0,1.0
2008-07-16,38.2,38.2,33.97,34.86,16121600,25.5818266589761,25.5818266589761,22.7490746493565,23.3450910296311,24073539.7127677,0.0,1.0
2008-07-17,35.42,37.87,34.47,37.35,28780600,23.7201125722758,25.3608318213462,23.0839153124321,25.0125975317476,42976560.4566098,0.0,1.0
2008-07-18,35.96,36.68,34.66,35.72,13830000,24.0817404883974,24.5639110432263,23.2111547644009,23.9210169701211,20651613.6256685,0.0,1.0
2008-07-21,34.63,36.86,34.54,36.03,12201200,23.3517878428926,24.8555269965066,23.2910988187557,24.2958393294664,18094013.1369257,0.24,1.0
2008-07-22,36.79,37.07,33.25,34.19,20313200,24.8083244221779,24.9971347194926,22.421222806127,23.0550859471123,30123865.4929841,0.0,1.0
2008-07-23,36.03,37.17,35.63,36.77,17665500,24.2958393294664,25.0645669685336,24.0261103333025,24.7948379723697,26197405.9166607,0.0,1.0
2008-07-24,35.23,36.78,35.05,36.21,13310600,23.7563813371385,24.8015811972738,23.6350032888648,24.4172173777402,19739220.0160937,0.0,1.0
2008-07-25,35.06,36.61,34.66,35.41,12401400,23.6417465137689,24.6869463739041,23.3720175176049,23.8777593854123,18390903.7239181,0.0,1.0
2008-07-28,33.04,35.56,33.01,34.97,12609500,22.279615083141,23.9789077589738,22.2593854084287,23.581057489632,18699509.7736341,0.0,1.0
2008-07-29,35.41,35.45,33.09,33.49,15477600,23.8777593854123,23.9047322850287,22.3133312076615,22.5830602038254,22952815.930243,0.0,1.0
2008-07-30,36.05,36.9,34.82,36.2,12211100,24.3093257792746,24.8824998961229,23.4799091160705,24.4104741528361,18108694.5395791,0.0,1.0
2008-07-31,35.5,36.23,34.9,35.56,8718400,23.9384484095492,24.4307038275484,23.5338549153033,23.9789077589738,12929125.3428329,0.0,1.0
2008-08-01,35.51,36.75,34.07,35.9,9347500,23.9451916344533,24.7813515225615,22.9741672482631,24.2081774057131,13862061.7478127,0.0,1.0
2008-08-04,35.44,35.87,34.76,35.09,8992700,23.8979890601246,24.1879477310008,23.4394497666459,23.6619761884811,13335904.0042317,0.0,1.0
2008-08-05,38.17,38.17,35.53,35.55,17529000,25.7388894589434,25.7388894589434,23.9586780842615,23.9721645340697,25994980.5164386,0.0,1.0
2008-08-06,38.22,38.59,37.41,38.01,15667400,25.7726055834639,26.0221049049156,25.226404366232,25.6309978604779,23234283.6295995,0.0,1.0
2008-08-07,35.98,38.47,35.64,37.64,12036700,24.2621232049459,25.9411862060664,24.0328535582066,25.3814985390262,17850064.5776836,0.0,1.0
2008-08-08,37.45,37.66,35.4,35.98,13153000,25.2533772658484,25.3949849888344,23.8710161605082,24.2621232049459,19505503.9496101,0.0,1.0
2008-08-11,38.52,38.82,37.06,37.27,8118100,25.9749023305869,26.1771990777098,24.9903914945885,25.1319992175746,12038898.472845,0.0,1.0
2008-08-12,36.7,38.27,36.27,37.87,9086600,24.747635398041,25.8063217079844,24.4576767271648,25.5365927118205,13475154.8839449,0.0,1.0
2008-08-13,35.91,36.69,35.13,36.29,9156600,24.2149206306172,24.7408921731369,23.6889490880975,24.471163176973,13578962.7814947,0.0,1.0
2008-08-14,36.55,36.62,35.25,35.25,7326100,24.6464870244795,24.6936895988082,23.7698677869467,23.7698677869467,10864386.2605671,0.0,1.0
2008-08-15,37.13,37.91,36.63,36.96,6504300,25.0375940689172,25.5635656114369,24.7004328237123,24.9229592455475,9645681.54333226,0.0,1.0
2008-08-18,35.73,37.46,35.6,37.15,10418900,24.0935425823434,25.2601204907525,24.0058806585902,25.0510805187254,15450915.7683109,0.0,1.0
2008-08-19,34.85,35.78,34.63,35.33,8341700,23.5001387907828,24.1272587068639,23.3517878428926,23.8238135861795,12370490.5570184,0.0,1.0
2008-08-20,35.34,35.71,34.37,34.81,7914100,23.8305568110836,24.0800561325352,23.1764639953861,23.4731658911664,11736372.5999855,0.0,1.0
2008-08-21,34.23,35.06,34.16,34.86,10653400,23.0820588467287,23.6417465137689,23.0348562724,23.5068820156869,15798672.2251028,0.0,1.0
2008-08-22,34.39,34.93,33.6,34.93,17248100,23.1899504451943,23.5540845900156,22.6572356777705,23.5540845900156,25578414.2532707,0.0,1.0
2008-08-25,33.82,34.72,33.7,34.32,10890200,22.8055866256607,23.4124768670295,22.7246679268115,23.1427478708656,16149839.5128141,0.0,1.0
2008-08-26,33.83,34.5,33.07,33.65,9130700,22.8123298505648,23.2641259191393,22.2998447578533,22.690951802291,13540553.8594013,0.0,1.0
2008-08-27,33.92,34.22,33.1,33.1,8612100,22.8730188747016,23.0753156218246,22.3200744325656,22.3200744325656,12771485.6355537,0.0,1.0
2008-08-28,35.39,35.47,34.1,34.21,10382800,23.8642729356041,23.9182187348369,22.9943969229754,23.0685723969205,15397380.5525745,0.0,1.0
2008-08-29,34.61,35.27,34.45,34.95,10972300,23.3383013930844,23.7833542367549,23.2304097946189,23.5675710398238,16271591.3469404,0.0,1.0
2008-09-02,34.83,35.87,34.19,35.5,9644000,23.4866523409746,24.1879477310008,23.0550859471123,23.9384484095492,14301762.3424344,0.0,1.0
2008-09-03,35.58,35.68,34.34,34.56,10594600,23.992394208782,24.059826457823,23.1562343206738,23.3045852685639,15711473.5911609,0.0,1.0
2008-09-04,34.67,36.25,34.56,35.22,12027800,23.378760742509,24.4441902773566,23.3045852685639,23.7496381122344,17836866.1449951,0.0,1.0
2008-09-05,36.34,36.42,34.0,34.16,11185700,24.5048793014934,24.5588251007262,22.9269646739344,23.0348562724,16588057.1374709,0.0,1.0
2008-09-08,39.78,40.65,37.89,39.24,24594100,26.8245486685033,27.4112092351598,25.5500791616287,26.460414523682,36472311.6161413,0.0,1.0
2008-09-09,37.94,40.41,37.84,38.94,19124100,25.5837952861492,27.2493718374615,25.5163630371082,26.258117776559,28360465.9076058,0.0,1.0
2008-09-10,38.5,39.56,37.25,38.9,12164800,25.9614158807787,26.6761977206131,25.1185127677664,26.2311448769426,18040033.0301997,0.0,1.0
2008-09-11,39.81,39.88,36.0,37.09,15211900,26.8447783432156,26.8919809175443,24.2756096547541,25.0106211693008,22558790.8105432,0.0,1.0
2008-09-12,39.95,40.07,38.31,39.26,11473000,26.939183491873,27.0201021907221,25.8332946076008,26.4739009734902,17014114.4084146,0.0,1.0
2008-09-15,36.56,39.59,36.09,38.5,21735700,24.6532302493836,26.6964273953254,24.336298678891,25.9614158807787,32233390.2681929,0.0,1.0
2008-09-16,37.74,37.93,34.0,35.23,25352900,25.4489307880672,25.5770520612451,22.9269646739344,23.7563813371385,37597589.2255813,0.0,1.0
2008-09-17,33.1,36.75,31.56,36.65,37240500,22.3200744325656,24.7813515225615,21.2816177973344,24.7139192735205,55226542.9814837,0.0,1.0
2008-09-18,31.57,35.0,21.33,34.24,66396000,21.2883610222385,23.6012871643443,14.3832987204418,23.0888020716328,98463273.7959641,0.0,1.0
2008-09-19,35.7,43.0,31.25,38.58,326300,24.0733129076311,28.995867087623,21.0725778253074,26.0153616800115,483893.099578636,0.0,1.0
2008-09-22,32.28,37.0,31.03,34.85,8801100,21.7671299904295,24.9499321451639,20.9242268774172,23.5001387907828,13051766.9589382,0.0,1.0
2008-09-23,31.81,33.59,31.7,32.58,7538700,21.4501984199369,22.6504924528664,21.3760229459918,21.9694267375525,11179665.6751255,0.0,1.0
2008-09-24,32.53,33.15,30.9,33.15,7793900,21.935710613032,22.3537905570861,20.8365649536639,22.3537905570861,11558119.6101928,0.0,1.0
2008-09-25,35.44,36.48,32.31,33.25,9375900,23.8979890601246,24.5992844501508,21.7873596651418,22.421222806127,13904178.0948186,0.0,1.0
2008-09-26,36.38,36.86,32.8,32.84,7547400,24.5318522011098,24.8555269965066,22.1177776854426,22.144750585059,11192567.513821,0.0,1.0
2008-09-29,26.5,35.39,24.17,34.37,18718500,17.8695459958607,23.8642729356041,16.2983745932057,23.1764639953861,27758973.2898028,0.0,1.0
2008-09-30,32.58,33.0,28.02,29.68,16897000,21.9694267375525,22.2526421835246,18.8945161812836,20.0138915153639,25057743.4985602,0.0,1.0
2008-10-01,33.66,34.71,30.75,31.5,9929400,22.6976950271951,23.4057336421254,20.7354165801025,21.2411584479098,14725001.9704447,0.0,1.0
2008-10-02,30.65,34.05,30.18,33.55,8422600,20.6679843310615,22.9606807984549,20.3510527605689,22.62351955325,12490462.8271867,0.0,1.0
2008-10-03,29.78,33.82,29.46,32.61,10708200,20.0813237644049,22.8055866256607,19.8655405674738,21.9896564122648,15879938.9791846,0.0,1.0
2008-10-06,26.9,29.39,24.97,26.54,11826400,18.1392749920246,19.8183379931451,16.8378325855336,17.896518895477,17538195.9940446,0.0,1.0
2008-10-07,22.66,28.01,22.66,27.26,12876500,15.2801476326869,18.8877729563795,15.2801476326869,18.3820310885721,19095462.7542884,0.0,1.0
2008-10-08,24.45,30.78,20.49,21.87,18205800,16.4871848905205,20.7556462548148,13.8168678284975,14.7474328652631,26998654.5887487,0.0,1.0
2008-10-09,23.18,28.48,23.18,25.59,17467300,15.6307953277,19.2047045268721,15.6307953277,17.2559125295877,25903481.2695982,0.0,1.0
2008-10-10,26.5,27.85,22.0,22.33,21455600,17.8695459958607,18.7798813579139,14.8350947890164,15.0576212108516,31818010.380997,0.0,1.0
2008-10-13,30.68,31.7,27.32,29.45,14020500,20.6882140057738,21.3760229459918,18.4224904379967,19.8587973425697,20791980.3942453,0.0,1.0
2008-10-14,34.76,36.07,30.64,33.59,21249000,23.4394497666459,24.3228122290828,20.6612411061574,22.6504924528664,31511628.7862287,0.0,1.0
2008-10-15,29.25,33.08,28.62,32.99,15289500,19.7239328444877,22.3065879827574,19.2991096755295,22.2458989586205,22673869.279827,0.0,1.0
2008-10-16,31.08,32.76,27.71,31.19,18824000,20.9579430019377,22.0908047858262,18.6854762092566,21.0321184758828,27915426.6211101,0.0,1.0
2008-10-17,29.81,32.58,28.01,28.01,14576400,20.1015534391172,21.9694267375525,18.8877729563795,18.8877729563795,21616363.3977874,0.0,1.0
2008-10-20,31.45,31.61,29.14,30.9,8033500,21.2074423233893,21.3153339218549,19.6497573705426,20.8365649536639,11913439.2138062,0.0,1.0
2008-10-21,31.6,33.57,30.11,30.11,7607600,21.3085906969508,22.6370060030582,20.3038501862402,20.3038501862402,11281842.3057138,0.0,1.0
2008-10-22,28.21,31.64,26.76,30.54,10417900,19.1844748521598,21.5170784942339,18.1983887644026,20.7690131862801,15319103.6640189,0.24,1.0
2008-10-23,29.58,29.98,27.3,28.24,11015500,20.1161561902477,20.3881799385945,18.5656208246708,19.2048766332858,16197850.4699604,0.0,1.0
2008-10-24,27.81,28.84,25.65,26.38,12986800,18.912451103813,19.6129122558061,17.4435228627402,17.9399662034731,19096567.9708848,0.0,1.0
2008-10-27,26.5,28.65,26.22,27.8,8461000,18.0215733279772,19.4837009753413,17.8311567041344,18.9056505101043,12441560.7849244,0.0,1.0
2008-10-28,31.8,32.34,26.31,27.59,12065200,21.6258879935726,21.9931200538408,17.8923620475124,18.7628380422223,17741392.1737702,0.0,1.0
2008-10-29,30.27,32.88,29.54,32.04,9887700,20.585397156146,22.360352114109,20.088953815413,21.7891022425807,14539465.8519202,0.0,1.0
2008-10-30,31.52,32.06,30.28,31.71,7884200,21.4354713697298,21.802703429998,20.5921977498547,21.5646826501946,11593399.5438484,0.0,1.0
2008-10-31,32.99,33.25,30.96,31.92,9195700,22.4351586449044,22.6119740813298,21.0546381220443,21.7074951180766,13521907.6362048,0.0,1.0
2008-11-03,32.84,33.07,32.09,33.0,5746400,22.3331497392743,22.4895633945738,21.823105211124,22.4419592386131,8449850.47801556,0.0,1.0
2008-11-04,34.42,34.78,33.24,33.24,8191800,23.4076435452443,23.6524649187564,22.6051734876212,22.6051734876212,12045712.9934929,0.0,1.0
2008-11-05,31.1,34.68,30.62,33.5,7765000,21.1498464339656,23.5844589816697,20.8234179359495,22.7819889240466,11418120.7298119,0.0,1.0
2008-11-06,29.91,32.15,29.55,30.97,10525300,20.3405757826338,21.8639087733761,20.0957544091217,21.0614387157529,15477031.0518337,0.0,1.0
2008-11-07,30.1,30.87,29.0,30.2,8419900,20.4697870630986,20.9934327786662,19.7217217551448,20.5377930001853,12381124.8851182,0.0,1.0
2008-11-10,30.14,31.21,29.48,30.49,7054900,20.4969894379333,21.224652964761,20.048150253161,20.7350102177367,10373947.1908241,0.0,1.0
2008-11-11,29.64,30.85,29.3,29.92,9654100,20.1569597524997,20.9798315912489,19.9257395664049,20.3473763763425,14195966.4311238,0.0,1.0
2008-11-12,29.19,30.0,29.0,29.0,10367200,19.8509330356096,20.4017811260119,19.7217217551448,19.7217217551448,15244551.3496594,0.0,1.0
2008-11-13,32.9,33.85,28.14,29.4,16778500,22.3739533015264,23.0200097038501,19.1368706961991,19.9937455034916,24672110.5814742,0.0,1.0
2008-11-14,30.24,33.06,29.73,32.55,11009200,20.56499537502,22.4827628008651,20.2181650958778,22.1359325217229,16188586.5729098,0.0,1.0
2008-11-17,27.35,30.41,27.19,30.1,11194900,18.5996237932142,20.6806054680674,18.4908142938754,20.4697870630986,16461650.9669247,0.0,1.0
2008-11-18,28.64,28.89,26.8,27.32,11800900,19.4769003816327,19.6469152243494,18.2255911392373,18.5792220120882,17352749.6356003,0.0,1.0
2008-11-19,25.39,29.06,25.13,28.07,12830300,17.2667074263147,19.7625253173968,17.0898919898893,19.0892665402384,18866441.0044694,0.0,1.0
2008-11-20,24.36,27.59,23.52,24.68,18934800,16.5662462743216,18.7628380422223,15.9949964027933,16.7838652729991,27842863.1545192,0.0,1.0
2008-11-21,25.84,26.24,23.0,25.15,18598300,17.5727341432049,17.8447578915517,15.6413655299424,17.1034931773066,27348053.4152298,0.0,1.0
2008-11-24,32.25,32.43,25.84,26.85,17266100,21.9319147104628,22.0543253972188,17.5727341432049,18.2595941077806,25389106.8039928,0.0,1.0
2008-11-25,29.75,32.65,28.36,32.38,14562100,20.2317662832951,22.2039384588096,19.2864837577899,22.0203224286755,21412983.3714865,0.0,1.0
2008-11-26,29.96,30.03,28.66,28.86,9972400,20.3745787511772,20.4221829071379,19.49050156905,19.6265134432234,14664013.8011559,0.0,1.0
2008-11-28,30.21,31.12,28.8,29.88,6050200,20.544593593894,21.163447621383,19.5857098809714,20.3201740015078,8896576.18023277,0.0,1.0
2008-12-01,25.85,29.97,25.08,29.22,12104200,17.5795347369136,20.3813793448859,17.0558890213459,19.8713348167356,17798740.1078929,0.0,1.0
2008-12-02,27.14,27.54,25.26,25.82,10532700,18.4568113253321,18.7288350736789,17.178299708102,17.5591329557876,15487912.4547185,0.0,1.0
2008-12-03,29.59,30.05,26.1,26.34,11564500,20.1229567839564,20.4357840945552,17.7495495796303,17.9127638286384,17005132.9272259,0.0,1.0
2008-12-04,28.54,30.36,27.53,28.89,11438000,19.408894444546,20.646602499524,18.7220344799702,19.6469152243494,16819119.7562894,0.0,1.0
2008-12-05,30.12,30.36,27.76,28.31,10922700,20.4833882505159,20.646602499524,18.8784481352697,19.2524807892465,16061391.7959454,0.0,1.0
2008-12-08,30.75,31.63,28.61,31.63,12929500,20.9118256541622,21.5102779005252,19.4564986005067,21.5102779005252,19012310.6215199,0.0,1.0
2008-12-09,27.63,30.18,27.0,29.94,15138300,18.7900404170569,20.5241918127679,18.3616030134107,20.3609775637599,22260262.336653,0.0,1.0
2008-12-10,28.71,29.08,27.57,28.72,7575300,19.5245045375934,19.7761265048142,18.7492368548049,19.531305131302,11139174.4963997,0.0,1.0
2008-12-11,26.99,28.39,26.86,28.11,10736100,18.354802419702,19.3068855389159,18.2663947014893,19.1164689150731,15787003.9880661,0.0,1.0
2008-12-12,26.01,27.0,25.58,26.31,11171000,17.6883442362523,18.3616030134107,17.3959187067795,17.8923620475124,16426506.9765265,0.0,1.0
2008-12-15,26.3,26.59,25.51,26.06,9305900,17.8855614538037,18.0827786713552,17.3483145508188,17.7223472047956,13683952.3115977,0.0,1.0
2008-12-16,29.04,29.15,26.33,26.57,11702300,19.7489241299795,19.8237306607749,17.9059632349298,18.0691774839379,17207762.2944594,0.0,1.0
2008-12-17,28.0,28.92,27.73,28.44,8350400,19.0416623842778,19.6673170054755,18.8580463541436,19.3408885074593,12278927.9255918,0.0,1.0
2008-12-18,26.36,28.7,26.05,28.21,9950200,17.9263650160558,19.5177039438847,17.715546611087,19.1844748521598,14631369.5925014,0.0,1.0
2008-12-19,26.28,27.58,26.06,27.5,9718300,17.8719602663864,18.7560374485136,17.7223472047956,18.7016326988442,14290369.9534489,0.0,1.0
2008-12-22,25.83,27.09,25.62,26.25,7317800,17.5659335494962,18.4228083567887,17.4231210816141,17.8515584852604,10760531.085205,0.0,1.0
2008-12-23,26.13,26.79,25.89,26.25,6164800,17.7699513607563,18.2187905455286,17.6067371117483,17.8515584852604,9065090.87896255,0.0,1.0
2008-12-24,26.34,26.89,25.94,26.27,2108100,17.9127638286384,18.2867964826153,17.6407400802916,17.8651596726777,3099876.40830861,0.0,1.0
2008-12-26,26.27,26.82,25.98,26.54,2930800,17.8651596726777,18.2391923266546,17.6679424551263,18.0487757028118,4309623.72632744,0.0,1.0
2008-12-29,25.95,26.38,25.5,26.28,4145500,17.6475406740003,17.9399662034731,17.3415139571101,17.8719602663864,6095791.30527172,0.0,1.0
2008-12-30,27.48,27.6,26.0,26.2,5542400,18.6880315114269,18.7696386359309,17.6815436425436,17.817555516717,8149876.66875841,0.0,1.0
2008-12-31,28.33,28.59,27.1,27.31,5601200,19.2660819766639,19.4428974130893,18.4296089504974,18.5724214183795,8236339.70789723,0.0,1.0
2009-01-02,28.52,28.75,27.06,28.35,7264400,19.3952932571286,19.551706912428,18.4024065756627,19.2796831640812,10682008.5292524,0.0,1.0
2009-01-05,27.73,28.51,27.51,27.72,6225200,18.8580463541436,19.38849266342,18.7084332925529,18.851245760435,9153906.65386024,0.0,1.0
2009-01-06,27.69,28.49,27.335,28.05,8297500,18.830843979309,19.3748914760026,18.5894229026512,19.0756653528211,12201140.5995639,0.0,1.0
2009-01-07,26.78,27.9,26.56,27.05,7407300,18.2119899518199,18.973656447191,18.0623768902292,18.395605981954,10892137.2417174,0.0,1.0
2009-01-08,26.38,27.01,25.98,26.4,7910100,17.9399662034731,18.3684036071194,17.6679424551263,17.9535673908905,11631484.4539452,0.0,1.0
2009-01-09,25.59,27.1,25.41,26.53,6854300,17.4027193004881,18.4296089504974,17.2803086137321,18.0419751091032,10078972.9450547,0.0,1.0
2009-01-12,25.05,25.84,24.75,25.43,8723000,17.0354872402199,17.5727341432049,16.8314694289598,17.2939098011494,12826821.2654409,0.0,1.0
2009-01-13,25.26,25.48,24.51,24.73,8785500,17.178299708102,17.3279127696928,16.6682551799517,16.8178682415425,12918725.0060221,0.0,1.0
2009-01-14,23.38,24.63,23.3,24.37,10651700,15.8997880908719,16.7498623044558,15.8453833412026,16.5730468680303,15662897.1767852,0.0,1.0
2009-01-15,23.27,24.02,22.33,23.41,14092500,15.8249815600765,16.3350260882268,15.1857257514615,15.9201898719979,20722455.4262555,0.0,1.0
2009-01-16,22.96,24.35,22.06,23.77,13975300,15.6141631551078,16.559445680613,15.0021097213274,16.1650112455101,20550117.5319174,0.0,1.0
2009-01-20,19.0,19.75,15.44,19.14,49269200,12.9211280464742,13.4311725746245,10.5001166861874,13.0163363583956,72448380.4071146,0.0,1.0
2009-01-21,23.0,23.77,20.76,20.76,32959800,15.8045797789505,16.3336896237241,14.2653511396093,14.2653511396093,47965552.428648,0.24,1.0
2009-01-22,22.08,24.24,21.86,22.51,18734800,15.1723965877925,16.6566527757287,15.0212223464286,15.4678735140946,27264274.4082256,0.0,1.0
2009-01-23,23.88,24.25,20.73,21.13,12981500,16.409276744406,16.6635243321544,14.2447364703324,14.5195987273576,18891644.3319587,0.0,1.0
2009-01-26,23.84,24.7,23.14,24.35,12202000,16.3817905187035,16.9727443713077,15.9007815689094,16.7322398964107,17757257.9546709,0.0,1.0
2009-01-27,24.69,24.78,23.49,24.34,9913400,16.9658728148821,17.0277168227128,16.1412860438064,16.725368339985,14426717.0142464,0.0,1.0
2009-01-28,28.06,28.4,25.51,26.2,19229400,19.2815873303197,19.5152202487911,17.5293404417838,18.0034778351523,27984053.1153538,0.0,1.0
2009-01-29,25.9,27.75,25.78,27.06,12181000,17.7973311423834,19.0685690811251,17.7148724652759,18.5944316877566,17726697.1927427,0.0,1.0
2009-01-30,25.74,27.24,25.32,26.35,10957600,17.6873862395733,18.7181197034179,17.3987808696969,18.1065511815368,15946314.5192675,0.0,1.0
2009-02-02,27.18,27.23,25.11,25.11,11073700,18.6768903648642,18.7112481469923,17.2544781847586,17.2544781847586,16115271.8744991,0.0,1.0
2009-02-03,27.15,27.6,25.35,27.57,14297100,18.6562756955873,18.9654957347406,17.4193955389737,18.9448810654638,20806203.3030425,0.0,1.0
2009-02-04,27.49,28.19,26.7,27.39,10872100,18.8899086140587,19.3709175638529,18.3470556564339,18.8211930498024,15821888.5599883,0.0,1.0
2009-02-05,27.49,28.49,26.51,27.08,13940200,18.8899086140587,19.5770642566218,18.2164960843469,18.6081748006078,20286815.8777006,0.0,1.0
2009-02-06,28.41,29.28,27.49,28.05,14959000,19.5220918052167,20.1199172142466,18.8899086140587,19.274715773894,21769449.4135324,0.0,1.0
2009-02-09,28.26,28.89,27.61,28.65,7397300,19.4190184588323,19.851926513647,18.9723672911663,19.6870091594319,10765101.1529329,0.0,1.0
2009-02-10,25.96,28.26,25.7,27.71,14569900,17.8385604809372,19.4190184588323,17.6599000138708,19.0410828554226,21203202.1532339,0.0,1.0
2009-02-11,27.65,27.75,25.8,26.27,9779100,18.9998535168688,19.0685690811251,17.7286155781271,18.0515787301318,14231273.6653435,0.0,1.0
2009-02-12,26.93,26.95,25.0,26.42,13182200,18.5051014542234,18.5188445670746,17.1788910640767,18.1546520765162,19183717.8995298,0.0,1.0
2009-02-13,25.26,26.29,25.21,26.01,11041300,17.3575515311431,18.065321842983,17.3231937490149,17.8729182630654,16068120.984667,0.0,1.0
2009-02-17,23.13,24.72,23.01,23.88,17416400,15.8939100124837,16.986487484159,15.8114513353762,16.409276744406,25345640.6688847,0.0,1.0
2009-02-18,23.68,24.91,22.67,23.74,13533300,16.2718456158934,17.117047056246,15.5778184169047,16.3130749544472,19694664.733482,0.0,1.0
2009-02-19,23.34,24.58,23.2,24.14,9855800,16.038212697422,16.8902856942002,15.9420109074631,16.5879372114724,14342893.2101004,0.0,1.0
2009-02-20,22.83,23.32,21.53,22.34,18664700,15.6877633197148,16.0244695845707,14.7944609843828,15.3510570548589,27162259.6743604,0.0,1.0
2009-02-23,21.68,23.43,21.66,23.12,14042300,14.8975343307673,16.1000567052527,14.883791217916,15.8870384560581,20435399.3916468,0.0,1.0
2009-02-24,24.37,24.48,21.68,21.83,19256800,16.7459830092619,16.8215701299439,14.8975343307673,15.0006076771517,28023927.6332984,0.0,1.0
2009-02-25,23.79,24.66,22.78,24.07,16331800,16.3474327365754,16.9452581456052,15.6534055375867,16.539836316493,23767250.0790111,0.0,1.0
2009-02-26,23.29,25.17,22.81,24.6,16398200,16.0038549152938,17.2957075233124,15.6740202068636,16.9040288070514,23863880.2976794,0.0,1.0
2009-02-27,22.17,23.24,21.89,21.89,15383700,15.2342405956232,15.9694971331657,15.0418370157055,15.0418370157055,22387504.4416711,0.0,1.0
2009-03-02,21.39,22.74,21.3,21.8,16790400,14.698259194424,15.6259193118841,14.6364151865933,14.9799930078749,24434638.9085483,0.0,1.0
2009-03-03,22.21,23.15,21.57,22.72,17868600,15.2617268213257,15.907653125335,14.8219472100853,15.6121761990329,26003715.7424055,0.0,1.0
2009-03-04,21.97,23.06,21.39,22.9,16677500,15.0968094671106,15.8458091175043,14.698259194424,15.7358642146942,24270338.4313246,0.0,1.0
2009-03-05,19.65,21.82,19.28,21.15,19043700,13.5026083763643,14.9937361207261,13.2483607886159,14.5333418402089,27713808.6634457,0.0,1.0
2009-03-06,18.25,20.28,15.67,19.97,29965200,12.540590476776,13.935516431179,10.7677289189633,13.7224981819844,43607587.7776842,0.0,1.0
2009-03-09,18.02,18.86,17.46,17.86,17491800,12.3825446789865,12.9597554187394,11.9977375191511,12.2725997761764,25455368.3569506,0.0,1.0
2009-03-10,20.56,20.56,18.06,19.0,26104900,14.1279200110967,14.1279200110967,12.410030904689,13.0559572086983,37989792.0980894,0.0,1.0
2009-03-11,22.53,23.19,20.54,20.86,25355100,15.4816166269459,15.9351393510375,14.1141768982454,14.3340667038656,36898627.3698144,0.0,1.0
2009-03-12,24.66,24.89,21.99,22.76,26535700,16.9452581456052,17.1033039433947,15.1105525799618,15.6396624247354,38616724.2999312,0.0,1.0
2009-03-13,23.67,24.51,22.54,24.51,15813600,16.2649740594678,16.8421847992208,15.4884881833715,16.8421847992208,23013126.896573,0.0,1.0
2009-03-16,22.66,24.94,22.46,23.85,17162000,15.5709468604791,17.1376617255229,15.4335157319665,16.3886620751291,24975418.8672399,0.0,1.0
2009-03-17,24.55,24.68,22.28,22.5,15887100,16.8696710249233,16.9590012584565,15.3098277163051,15.461001957669,23120089.5633217,0.0,1.0
2009-03-18,28.13,28.46,23.67,23.99,30514000,19.3296882252991,19.5564495873449,16.2649740594678,16.484863865088,44406242.3560749,0.0,1.0
2009-03-19,25.14,28.53,25.02,28.27,25081600,17.2750928540355,19.6045504823243,17.1926341769279,19.4258900152579,36500609.8275589,0.0,1.0
2009-03-20,23.8,25.51,23.8,25.51,19547900,16.354304293001,17.5293404417838,16.354304293001,17.5293404417838,28447558.0045985,0.0,1.0
2009-03-23,27.73,28.25,25.05,25.05,25285700,19.0548259682738,19.4121469024066,17.2132488462048,17.2132488462048,36797631.3280137,0.0,1.0
2009-03-24,26.26,28.49,26.05,27.38,21336000,18.0447071737061,19.5770642566218,17.9004044887679,18.8143214933768,31049734.1190673,0.0,1.0
2009-03-25,27.7,27.76,25.59,26.64,20006300,19.0342112989969,19.0754406375507,17.5843128931889,18.3058263178801,29114655.7792602,0.0,1.0
2009-03-26,28.16,28.65,27.1,27.94,18805400,19.350302894576,19.6870091594319,18.6219179134591,19.1991286532121,27367016.7792794,0.0,1.0
2009-03-27,28.03,29.1,27.65,28.12,15286400,19.2609726610428,19.9962291985852,18.9998535168688,19.3228166688734,22245906.244737,0.0,1.0
2009-03-30,25.92,27.28,25.65,26.88,16420700,17.8110742552347,18.7456059291205,17.6255422317427,18.4707436720952,23896623.9711739,0.0,1.0
2009-03-31,28.25,28.48,26.66,26.94,19863700,19.4121469024066,19.5701927001961,18.3195694307314,18.511973010649,28907133.6530238,0.0,1.0
2009-04-01,28.39,28.7494,27.27,27.5,17939800,19.5083486923655,19.7553124303026,18.7387343726948,18.8967801704843,26107331.2780859,0.0,1.0
2009-04-02,28.41,29.9,28.01,29.795,20969200,19.5220918052167,20.5459537126357,19.2472295481915,20.4738023701666,30515939.4773877,0.0,1.0
2009-04-03,29.0,29.04,27.8236,28.39,14929100,19.9275136343289,19.9549998600315,19.1191437364177,19.5083486923655,21725936.7096441,0.0,1.0
2009-04-06,28.16,28.72,27.56,28.35,12984100,19.350302894576,19.7351100544113,18.9380095090381,19.4808624666629,18895428.0453403,0.0,1.0
2009-04-07,27.31,27.98,26.85,27.39,13569400,18.7662205983974,19.2266148789146,18.4501290028183,18.8211930498024,19747200.1385109,0.0,1.0
2009-04-08,27.67,27.98,27.08,27.47,14043900,19.0135966297201,19.2266148789146,18.6081748006078,18.8761655012074,20437727.8306509,0.0,1.0
2009-04-09,29.65,30.0,28.35,29.16,23827600,20.3741648019949,20.614669276892,19.4808624666629,20.037458537139,34675695.7581312,0.0,1.0
2009-04-13,32.43,32.76,28.6,28.95,21819900,22.2844574883203,22.5112188503661,19.6526513773037,19.8931558522008,31753941.3903559,0.0,1.0
2009-04-14,31.2,31.96,30.68,31.54,26284100,21.4392560479677,21.9614943363156,21.0819351138349,21.6728889664391,38250577.2665436,0.0,1.0
2009-04-15,32.56,32.85,30.38,30.99,16643400,22.3737877218535,22.5730628581967,20.875788421066,21.2949533630294,24220713.5750507,0.0,1.0
2009-04-16,31.21,32.86,29.81,32.83,21394200,21.4461276043933,22.5799344146224,20.484109704805,22.5593197453455,31134431.0878397,0.0,1.0
2009-04-17,30.22,31.7,30.05,31.49,21933900,20.7658435182559,21.7828338692492,20.6490270590202,21.638531184311,31919842.6693948,0.0,1.0
2009-04-20,28.03,30.59,28.03,29.87,22743000,19.2609726610428,21.0200911060042,19.2609726610428,20.5253390433588,33097305.1682576,0.0,1.0
2009-04-21,27.98,28.11,23.75,25.42,41474800,19.2266148789146,19.3159451124478,16.3199465108728,17.4674964339532,60357213.7533506,0.0,1.0
2009-04-22,26.25,28.4,25.93,26.79,23824300,18.0378356172805,19.5152202487911,17.8179458116603,18.4088996642646,34670893.3526853,0.0,1.0
2009-04-23,26.85,27.15,25.58,26.23,19303200,18.4501290028183,18.6562756955873,17.5774413367632,18.0240925044292,28091452.364416,0.0,1.0
2009-04-24,26.88,27.67,26.37,26.95,22837200,18.4707436720952,19.0135966297201,18.1202942943881,18.5188445670746,33234392.0146214,0.0,1.0
2009-04-27,25.81,26.69,25.53,26.2,16109300,17.7354871345528,18.3401841000083,17.5430835546351,18.0034778351523,23443451.5300097,0.0,1.0
2009-04-28,25.02,25.68,24.69,25.27,15313900,17.1926341769279,17.6461569010196,16.9658728148821,17.3644230875687,22285926.2901192,0.0,1.0
2009-04-29,26.65,26.7,25.03,25.38,15971900,18.3745418821364,18.409015694298,17.2575903681003,17.4989070532316,23165265.1658116,0.09,1.0
2009-04-30,25.48,27.21,25.33,27.11,17144400,17.5678546775548,18.7606485783464,17.46443324107,18.6917009540232,24865831.3731453,0.0,1.0
2009-05-01,25.9,26.2,25.21,25.34,9410000,17.8574346997123,18.0642775726819,17.3816960918821,17.4713280035023,13648040.9475571,0.0,1.0
2009-05-04,27.84,28.34,26.18,26.38,20704000,19.1950186115826,19.5397567331987,18.0504880478173,18.1883832964637,30028590.8372181,0.0,1.0
2009-05-05,27.41,28.29,27.04,27.35,11636400,18.8985438269928,19.5052829210371,18.6434376169969,18.8571752523989,16877158.7334913,0.0,1.0
2009-05-06,30.46,30.55,27.95,28.29,24726700,21.0014463688508,21.0634992307417,19.2708609983382,19.5052829210371,35863019.5640765,0.0,1.0
2009-05-07,29.51,33.62,28.51,32.1,34582000,20.3464439377803,23.1801912974644,19.6569676945482,22.1321874077515,50156913.0763463,0.0,1.0
2009-05-08,32.15,32.15,29.77,30.13,22773000,22.1666612199131,22.1666612199131,20.5257077610207,20.7739192085842,33029419.3941252,0.0,1.0
2009-05-11,29.55,31.44,29.55,31.2,18686500,20.3740229875096,21.6771330872183,20.3740229875096,21.5116587888426,27102456.659567,0.0,1.0
2009-05-12,28.43,29.08,28.039,28.86,47860400,19.6018095950896,20.0499691531905,19.3322243839858,19.8982843796794,69415589.688253,0.0,1.0
2009-05-13,27.95,28.9,27.76,28.07,22854700,19.2708609983382,19.9258634294087,19.1398605121241,19.353598147526,33147915.1375273,0.0,1.0
2009-05-14,28.44,28.68,27.52,27.96,20634700,19.6087043575219,19.7741786558976,18.9743862137484,19.2777557607705,29928079.7598891,0.0,1.0
2009-05-15,27.68,28.37,27.49,28.1,14885300,19.0847024126655,19.5604410204957,18.9537019264514,19.374282434823,21589286.2823243,0.0,1.0
2009-05-18,28.47,28.61,27.45,28.08,23429000,19.6293886448189,19.7259153188714,18.9261228767221,19.3604929099584,33980866.2444542,0.0,1.0
2009-05-19,27.71,28.97,27.67,28.39,20459600,19.1053866999625,19.974126766435,19.0778076502332,19.5742305453603,29674118.8704185,0.0,1.0
2009-05-20,26.66,28.37,26.45,28.35,20585800,18.3814366445687,19.5604410204957,18.23664663349,19.546651495631,29857156.3590033,0.0,1.0
2009-05-21,27.2,27.73,26.31,26.41,15598500,18.7537538159141,19.1191762248271,18.1401199594375,18.2090675837607,22623694.656798,0.0,1.0
2009-05-22,26.91,27.79,26.69,27.3,8732900,18.5538057053768,19.160544799421,18.4021209318657,18.8227014402373,12665991.1573774,0.0,1.0
2009-05-26,28.84,28.94,26.81,26.81,17675900,19.8844948548148,19.953442479138,18.4848580810535,18.4848580810535,25636706.3745934,0.0,1.0
2009-05-27,27.43,28.95,27.41,28.56,17555200,18.9123333518575,19.9603372415703,18.8985438269928,19.6914415067098,25461645.955638,0.0,1.0
2009-05-28,27.82,28.19,27.45,27.87,14139600,19.181229086718,19.4363352967139,18.9261228767221,19.2157028988796,20507740.678223,0.0,1.0
2009-05-29,27.78,27.96,27.0,27.95,13512500,19.1536500369887,19.2777557607705,18.6158585672677,19.2708609983382,19598209.7028549,0.0,1.0
2009-06-01,27.45,28.55,27.31,28.11,16548500,18.9261228767221,19.6845467442775,18.8295962026696,19.3811771972553,24001552.1382198,0.0,1.0
2009-06-02,27.84,28.12,27.29,27.29,10583500,19.1950186115826,19.3880719596876,18.815806677805,18.815806677805,15350057.5311871,0.0,1.0
2009-06-03,27.86,28.25,27.46,27.72,10860500,19.2088081364473,19.4777038713078,18.9330176391544,19.1122814623948,15751811.7652437,0.0,1.0
2009-06-04,28.87,29.01,27.92,28.05,17407400,19.9051791421117,20.0017058161642,19.2501767110412,19.3398086226614,25247280.3390548,0.0,1.0
2009-06-05,28.22,29.43,27.93,29.26,12607400,19.4570195840109,20.2912858383217,19.2570714734735,20.1740748769723,18285474.117134,0.0,1.0
2009-06-08,28.54,28.92,27.89,28.24,11295300,19.6776519818451,19.9396529542734,19.2294924237443,19.4708091088755,16382435.3788461,0.0,1.0
2009-06-09,28.79,28.99,28.17,28.61,11218700,19.8500210426532,19.9879162912996,19.4225457718493,19.7259153188714,16271336.5545545,0.0,1.0
2009-06-10,28.46,29.08,27.95,28.93,9774500,19.6224938823866,20.0499691531905,19.2708609983382,19.9465477167057,14176703.1075342,0.0,1.0
2009-06-11,28.96,29.57,28.35,28.48,11314200,19.9672320040026,20.3878125123742,19.546651495631,19.6362834072512,16409847.4908449,0.0,1.0
2009-06-12,29.02,29.02,28.48,28.94,6086800,20.0086005785966,20.0086005785966,19.6362834072512,19.953442479138,8828150.43991395,0.0,1.0
2009-06-15,28.46,29.37,28.3,29.01,9299800,19.6224938823866,20.2499172637278,19.5121776834694,20.0017058161642,13488209.4797121,0.0,1.0
2009-06-16,28.38,28.93,28.26,28.79,10231200,19.567335782928,19.9465477167057,19.4845986337401,19.8500210426532,14839089.962024,0.0,1.0
2009-06-17,28.24,28.915,27.93,28.22,12543700,19.4708091088755,19.9362055730572,19.2570714734735,19.4570195840109,18193085.1470639,0.0,1.0
2009-06-18,28.9,28.99,28.22,28.23,10315900,19.9258634294087,19.9879162912996,19.4570195840109,19.4639143464432,14961936.834315,0.0,1.0
2009-06-19,29.6,29.93,28.79,29.21,20258300,20.4084967996712,20.6360239599378,19.8500210426532,20.1396010648107,29382158.1219868,0.0,1.0
2009-06-22,27.97,29.56,27.97,29.24,14818700,19.2846505232028,20.3809177499419,19.2846505232028,20.1602853521076,21492691.2209951,0.0,1.0
2009-06-23,28.34,28.6,27.96,28.19,11538200,19.5397567331987,19.7190205564391,19.2777557607705,19.4363352967139,16734731.7812012,0.0,1.0
2009-06-24,28.91,29.25,28.56,28.66,7827400,19.932758191841,20.16718011454,19.6914415067098,19.760389131033,11352675.421138,0.0,1.0
2009-06-25,29.61,29.65,28.54,28.68,8483000,20.4153915621035,20.4429706118328,19.6776519818451,19.7741786558976,12303542.1209486,0.0,1.0
2009-06-26,29.36,29.68,28.97,29.33,11680400,20.2430225012955,20.4636548991298,19.974126766435,20.2223382139985,16940975.2905256,0.0,1.0
2009-06-29,29.71,29.84,28.93,29.36,8032000,20.4843391864267,20.5739710980469,19.9465477167057,20.2430225012955,11649422.4113474,0.0,1.0
2009-06-30,29.31,29.76,28.9,29.53,8141900,20.2085486891339,20.5188129985883,19.9258634294087,20.360233462645,11808818.7663034,0.0,1.0
2009-07-01,28.69,29.5,28.52,29.1,9706700,19.78107341833,20.339549175348,19.6638624569805,20.0637586780551,14078367.5946495,0.0,1.0
2009-07-02,27.63,28.69,27.47,28.59,13322100,19.0502286005039,19.78107341833,18.9399124015868,19.7121257940067,19322058.0560521,0.0,1.0
2009-07-06,28.36,28.36,27.14,27.44,10582900,19.5535462580634,19.5535462580634,18.7123852413201,18.9192281142898,15349187.3054093,0.0,1.0
2009-07-07,27.61,28.39,27.54,28.33,9766500,19.0364390756393,19.5742305453603,18.988175738613,19.5328619707664,14165100.0971643,0.0,1.0
2009-07-08,27.55,28.1,26.92,27.93,16018500,18.9950705010453,19.374282434823,18.5607004678091,19.2570714734735,23232852.7012161,0.0,1.0
2009-07-09,27.57,28.09,27.46,27.97,12168800,19.00886002591,19.3673876723907,18.9330176391544,19.2846505232028,17649339.073606,0.0,1.0
2009-07-10,27.26,27.66,27.06,27.33,9430300,18.795122390508,19.0709128878009,18.6572271418616,18.8433857275343,13677483.5863706,0.0,1.0
2009-07-13,28.53,28.59,27.3,27.9,15663100,19.6707572194128,19.7121257940067,18.8227014402373,19.2363871861766,22717388.9655347,0.0,1.0
2009-07-14,28.76,28.95,28.32,28.88,9017100,19.8293367553562,19.9603372415703,19.5259672083341,19.9120739045441,13078188.1007669,0.0,1.0
2009-07-15,29.37,29.72,28.81,29.08,14830500,20.2499172637278,20.4912339488591,19.8638105675178,20.0499691531905,21509805.6612907,0.0,1.0
2009-07-16,29.66,29.97,28.96,29.07,9744500,20.4498653742651,20.6636030096671,19.9672320040026,20.0430743907582,14133191.8186472,0.0,1.0
2009-07-17,29.39,29.63,29.04,29.63,7932200,20.2637067885925,20.4291810869682,20.0223901034612,20.4291810869682,11504674.8569832,0.0,1.0
2009-07-20,29.52,29.94,29.145,29.63,7332900,20.3533387002126,20.6429187223701,20.0947851090006,20.4291810869682,10635464.3426505,0.0,1.0
2009-07-21,29.11,29.65,28.74,29.24,10957100,20.0706534404875,20.4429706118328,19.8155472304916,20.1602853521076,15891918.1154599,0.0,1.0
2009-07-22,27.32,27.67,26.48,27.55,20688000,18.8364909651019,19.0778076502332,18.2573309207869,18.9950705010453,30005384.8164783,0.0,1.0
2009-07-23,27.24,27.69,26.95,27.37,19560700,18.7813328656434,19.0915971750978,18.581384755106,18.8709647772635,28370375.6177342,0.0,1.0
2009-07-24,26.74,27.18,26.11,27.04,14888800,18.4365947440273,18.7399642910494,18.0022247107911,18.6434376169969,21594362.5993611,0.0,1.0
2009-07-27,27.0,27.32,26.48,26.75,11983000,18.6158585672677,18.8364909651019,18.2573309207869,18.4434895064596,17379859.1577658,0.0,1.0
2009-07-28,26.74,26.9,26.43,26.68,10051500,18.4365947440273,18.5469109429444,18.2228571086253,18.3952261694334,14578457.3415908,0.0,1.0
2009-07-29,27.12,27.24,26.41,26.52,8076600,18.6985957164555,18.7813328656434,18.2090675837607,18.2849099705162,11714109.1941593,0.0,1.0
2009-07-30,27.49,27.93,27.14,27.5,10257800,19.0157547883423,19.3201175423208,18.773648052223,19.02267212366,14829120.6496244,0.09,1.0
2009-07-31,27.34,27.81,27.18,27.5,10131300,18.9119947585769,19.2371095185085,18.8013173934938,19.02267212366,14646246.7622238,0.0,1.0
2009-08-03,28.23,28.24,27.36,27.79,9045700,19.5276376018517,19.5345549371694,18.9258294292123,19.2232748478731,13076856.3103499,0.0,1.0
2009-08-04,28.53,28.57,27.84,28.08,9804700,19.7351576613825,19.7628270026533,19.2578615244616,19.4238775720863,14174099.6347533,0.0,1.0
2009-08-05,29.4,29.53,28.34,28.6,12210300,20.3369658340219,20.426891193152,19.6037282903463,19.7835790086064,17651739.3464592,0.0,1.0
2009-08-06,29.14,29.76,29.12,29.56,12481200,20.1571151157619,20.585989905459,20.1432804451265,20.4476431991051,18043364.1377383,0.0,1.0
2009-08-07,30.31,30.81,29.26,29.27,13738400,20.9664433479321,21.3123101138169,20.2401231395742,20.2470404748919,19860826.9933904,0.0,1.0
2009-08-10,29.39,30.36,28.72,30.26,10396900,20.3300484987043,21.0010300245206,19.8665870324187,20.9318566713437,15030209.643596,0.0,1.0
2009-08-11,28.06,29.49,27.95,29.29,12050300,19.4100429014509,20.3992218518812,19.3339522129562,20.2608751455273,17420436.4058734,0.0,1.0
2009-08-12,28.71,29.195,28.02,28.23,8024800,19.859669697101,20.1951604600092,19.3823735601801,19.5276376018517,11600998.9850753,0.0,1.0
2009-08-13,28.84,29.2,28.61,28.85,6611300,19.9495950562311,20.1986191276681,19.7904963439241,19.9565123915487,9557582.06933858,0.0,1.0
2009-08-14,28.57,28.86,28.14,28.75,5503600,19.7628270026533,19.9634297268664,19.4653815839924,19.8873390383718,7956242.8987963,0.0,1.0
2009-08-17,27.7,28.23,27.64,27.89,8443100,19.1610188300139,19.5276376018517,19.1195148181077,19.2924482010501,12205711.610369,0.0,1.0
2009-08-18,28.6,28.69,27.55,27.87,10369800,19.7835790086064,19.8458350264656,19.0572588002485,19.2786135304147,14991032.7080343,0.0,1.0
2009-08-19,28.58,28.82,28.25,28.26,6673100,19.769744337971,19.9357603855957,19.5414722724871,19.5483896078048,9646922.83013983,0.0,1.0
2009-08-20,28.94,29.19,28.55,28.75,8315400,20.018768409408,20.1917017923504,19.7489923320179,19.8873390383718,12021102.9509141,0.0,1.0
2009-08-21,29.12,29.21,28.59,29.05,10469600,20.1432804451265,20.2055364629858,19.7766616732887,20.0948590979026,15135307.9172247,0.0,1.0
2009-08-24,29.19,29.78,29.1,29.23,9621800,20.1917017923504,20.5998245760943,20.1294457744911,20.2193711336211,13909691.4607962,0.0,1.0
2009-08-25,29.39,29.67,28.93,29.16,8520800,20.3300484987043,20.5237338875997,20.0118510740903,20.1709497863973,12318038.1008909,0.0,1.0
2009-08-26,28.82,29.32,28.43,29.01,7807500,19.9357603855957,20.2816271514804,19.6659843082056,20.0671897566319,11286860.6788924,0.0,1.0
2009-08-27,29.36,29.45,28.65,29.09,8615500,20.3092964927512,20.3715525106104,19.8181656851949,20.1225284391734,12454940.5288501,0.0,1.0
2009-08-28,28.93,29.5,28.85,29.48,6491700,20.0118510740903,20.4061391871989,19.9565123915487,20.3923045165635,9384683.1212508,0.0,1.0
2009-08-31,29.61,29.61,28.5,28.8,10275200,20.4822298756935,20.4822298756935,19.7144056554294,19.9219257149603,14854274.8444131,0.0,1.0
2009-09-01,28.1,29.45,27.95,29.45,14095800,19.4377122427217,20.3715525106104,19.3339522129562,20.3715525106104,20377499.9369236,0.0,1.0
2009-09-02,27.95,28.3,27.88,27.99,7264200,19.3339522129562,19.5760589490755,19.2855308657324,19.361621554227,10501442.6312661,0.0,1.0
2009-09-03,28.15,28.42,27.78,28.05,6792500,19.4722989193101,19.6590669728879,19.2163575125554,19.4031255661332,9819532.64955192,0.0,1.0
2009-09-04,28.09,28.44,27.8,28.32,6923500,19.430794907404,19.6729016435233,19.2301921831908,19.5898936197109,10008911.9321564,0.0,1.0
2009-09-08,28.51,28.51,28.09,28.45,6840300,19.7213229907471,19.7213229907471,19.430794907404,19.679818978841,9888634.40305189,0.0,1.0
2009-09-09,29.12,29.17,28.36,28.51,7932500,20.1432804451265,20.177867121715,19.6175629609817,19.7213229907471,11467566.1012249,0.0,1.0
2009-09-10,29.21,29.21,28.6,28.9,7926100,20.2055364629858,20.2055364629858,19.7835790086064,19.9910990681372,11458313.9836015,0.0,1.0
2009-09-11,28.67,29.48,28.64,29.17,9592100,19.8320003558302,20.3923045165635,19.8112483498772,20.177867121715,13866755.8524501,0.0,1.0
2009-09-14,29.02,29.17,27.95,28.29,14765800,20.0741070919496,20.177867121715,19.3339522129562,19.5691416137578,21346081.0006262,0.0,1.0
2009-09-15,28.83,29.36,28.64,29.01,11303500,19.9426777209134,20.3092964927512,19.8112483498772,20.0671897566319,16340829.9306897,0.0,1.0
2009-09-16,30.72,30.81,28.71,29.01,19975300,21.2500540959576,21.3123101138169,19.859669697101,20.0671897566319,28877160.1817585,0.0,1.0
2009-09-17,30.74,31.57,30.71,30.87,16149200,21.263888766593,21.8380275979617,21.2431367606399,21.353814125723,23345984.0506652,0.0,1.0
2009-09-18,30.3,30.95,30.11,30.84,12345300,20.9595260126145,21.4091528082646,20.8280966415783,21.33306211977,17846901.2025783,0.0,1.0
2009-09-21,29.63,29.82,29.4,29.62,10441100,20.4960645463289,20.6274939173651,20.3369658340219,20.4891472110112,15094107.0809329,0.0,1.0
2009-09-22,29.91,30.0,29.5,29.93,8960600,20.6897499352244,20.7520059530836,20.4061391871989,20.7035846058598,12953832.0588259,0.0,1.0
2009-09-23,29.55,30.27,29.55,29.83,8105200,20.4407258637874,20.9387740066614,20.4407258637874,20.6344112526828,11717228.7127196,0.0,1.0
2009-09-24,29.34,29.94,29.13,29.7,11231200,20.2954618221158,20.7105019411775,20.1501977804442,20.5444858935528,16236309.9144125,0.0,1.0
2009-09-25,29.07,29.37,28.77,29.24,8795500,20.108693768538,20.3162138280689,19.9011737090072,20.2262884689388,12715156.337009,0.0,1.0
2009-09-28,29.96,29.99,28.99,29.13,6277500,20.7243366118128,20.7450886177659,20.0533550859965,20.1501977804442,9075026.30954173,0.0,1.0
2009-09-29,29.33,29.96,29.21,29.8,8673400,20.2885444867981,20.7243366118128,20.2055364629858,20.6136592467297,12538643.2804746,0.0,1.0
2009-09-30,28.99,29.5,28.66,29.43,10462200,20.0533550859965,20.4061391871989,19.8250830205126,20.357717839975,15124610.1562226,0.0,1.0
2009-10-01,27.9,28.89,27.86,28.82,12485000,19.2993655363678,19.9841817328195,19.271696195097,19.9357603855957,18048857.5825771,0.0,1.0
2009-10-02,27.6,28.31,27.41,27.41,10137300,19.0918454768369,19.5829762843932,18.9604161058007,18.9604161058007,14654920.6224958,0.0,1.0
2009-10-05,27.7,27.88,27.3,27.88,12236200,19.1610188300139,19.2855308657324,18.8843254173061,19.2855308657324,17689181.5099664,0.0,1.0
2009-10-06,28.17,28.27,27.78,27.92,10728700,19.4861335899455,19.5553069431225,19.2163575125554,19.3132002070032,15509874.1166356,0.0,1.0
2009-10-07,28.5,28.61,28.0,28.17,9342300,19.7144056554294,19.7904963439241,19.3685388895447,19.4861335899455,13505634.1364606,0.0,1.0
2009-10-08,28.47,28.9,28.15,28.64,12895300,19.6936536494764,19.9910990681372,19.4722989193101,19.8112483498772,18642005.0608416,0.0,1.0
2009-10-09,28.68,28.72,28.27,28.32,8055900,19.8389176911479,19.8665870324187,19.5553069431225,19.5898936197109,11645958.4941517,0.0,1.0
2009-10-12,28.63,28.92,28.39,28.92,5685800,19.8043310145595,20.0049337387726,19.6383149669348,20.0049337387726,8219639.12238824,0.0,1.0
2009-10-13,27.74,28.59,27.61,28.43,12629800,19.1886881712846,19.7766616732887,19.0987628121546,19.6659843082056,18258186.7438073,0.0,1.0
2009-10-14,28.18,28.24,27.27,28.17,20504600,19.4930509252632,19.5345549371694,18.863573411353,19.4861335899455,29642339.2220835,0.0,1.0
2009-10-15,28.13,28.35,27.74,27.98,11618000,19.4584642486747,19.610645625664,19.1886881712846,19.3547042189093,16795484.7732785,0.0,1.0
2009-10-16,27.24,27.95,27.19,27.8,11918100,18.8428214053999,19.3339522129562,18.8082347288115,19.2301921831908,17229322.3512145,0.0,1.0
2009-10-19,27.23,27.43,26.95,27.39,11496700,18.8359040700822,18.9742507764361,18.6422186811868,18.9465814351653,16620128.231447,0.0,1.0
2009-10-20,28.9,29.56,28.25,28.8,22212900,19.9910990681372,20.4476431991051,19.5414722724871,19.9219257149603,32111931.8058493,0.0,1.0
2009-10-21,28.06,28.9,28.05,28.76,16208900,19.4100429014509,19.9910990681372,19.4031255661332,19.8942563736895,23432288.9603712,0.0,1.0
2009-10-22,29.25,29.4,28.28,28.58,16854100,20.2332058042565,20.3369658340219,19.5622242784402,19.769744337971,24365018.0682831,0.0,1.0
2009-10-23,29.67,29.94,29.05,29.25,16478600,20.5237338875997,20.7105019411775,20.0948590979026,20.2332058042565,23822178.979596,0.0,1.0
2009-10-26,28.49,29.7,28.38,29.64,14704400,19.7074883201117,20.5444858935528,19.6313976316171,20.5029818816466,21257318.4971765,0.0,1.0
2009-10-27,27.76,28.73,27.53,28.54,13183600,19.20252284192,19.8735043677364,19.0434241296131,19.7420749967002,19058784.0469095,0.0,1.0
2009-10-28,27.27,28.09,27.26,27.61,13576500,18.9258294292123,19.494922943402,18.9188892644051,19.1617950326568,19562215.562851,0.09,1.0
2009-10-29,28.12,28.13,27.41,27.72,10746000,19.5157434378236,19.5226836026308,19.0229917365129,19.2381368455359,15483782.1558131,0.0,1.0
2009-10-30,26.66,27.9,26.65,27.79,12112900,18.5024793759736,19.3630598120653,18.4955392111664,19.2867179991862,17453331.9258467,0.0,1.0
2009-11-02,26.97,27.5625,26.22,26.92,10819200,18.7176244849965,19.1288292498226,18.1971121244571,18.6829236609605,15589255.1554228,0.0,1.0
2009-11-03,26.42,26.85,25.96,26.83,11346900,18.3359154206009,18.6343425073102,18.0166678394701,18.6204621776958,16349611.7386745,0.0,1.0
2009-11-04,25.84,26.83,25.8,26.78,13445000,17.9333858617838,18.6204621776958,17.9056252025551,18.5857613536599,19372738.7944266,0.0,1.0
2009-11-05,26.73,26.78,26.03,26.12,11342000,18.5510605296239,18.5857613536599,18.0652489931205,18.1277104763852,16342551.3876077,0.0,1.0
2009-11-06,26.9,27.0,26.2,26.31,10467600,18.6690433313462,18.7384449794181,18.1832317948427,18.2595736077218,15082638.9441829,0.0,1.0
2009-11-09,27.45,27.45,26.98,27.26,7506700,19.0507523957417,19.0507523957417,18.7245646498037,18.9188892644051,10816313.7454907,0.0,1.0
2009-11-10,26.88,27.43,26.745,27.34,7338800,18.6551630017318,19.0368720661273,18.5614707768347,18.9744105828626,10574388.6548559,0.0,1.0
2009-11-11,27.52,27.64,27.14,27.14,8036100,19.0993335493921,19.1826155270784,18.8356072867188,18.8356072867188,11579119.8382961,0.0,1.0
2009-11-12,27.3,28.13,27.25,27.46,11479300,18.9466499236338,19.5226836026308,18.9119490995979,19.0576925605489,16540385.3062745,0.0,1.0
2009-11-13,27.45,27.63,27.1,27.41,7437400,19.0507523957417,19.1756753622712,18.80784662749,19.0229917365129,10716460.2089749,0.0,1.0
2009-11-16,27.15,27.84,26.94,27.81,12895600,18.842547451526,19.3214188232222,18.6968039905749,19.3005983288006,18581114.9421649,0.0,1.0
2009-11-17,26.93,27.2,26.86,27.0,8503400,18.6898638257677,18.8772482755619,18.6412826721174,18.7384449794181,12252446.7879901,0.0,1.0
2009-11-18,26.76,27.02,26.7,26.97,12806300,18.5718810240455,18.7523253090325,18.5302400352023,18.7176244849965,18452443.646193,0.0,1.0
2009-11-19,26.28,26.76,26.25,26.5,13714400,18.2387531133003,18.5718810240455,18.2179326188787,18.3914367390585,19760914.0143014,0.0,1.0
2009-11-20,26.19,26.66,26.01,26.14,8903300,18.1762916300355,18.5024793759736,18.0513686635061,18.1415908059996,12828657.8883167,0.0,1.0
2009-11-23,26.8,26.83,26.35,26.54,7126300,18.5996416832742,18.6204621776958,18.2873342669506,18.4191973982872,10268199.9606339,0.0,1.0
2009-11-24,26.45,26.83,26.29,26.79,6779400,18.3567359150225,18.6204621776958,18.2456932781075,18.592701518467,9768355.92286616,0.0,1.0
2009-11-25,26.62,26.76,26.45,26.45,5746400,18.4747187167448,18.5718810240455,18.3567359150225,18.3567359150225,8279918.64695371,0.0,1.0
2009-11-27,26.3,26.8,25.9,26.0,6027400,18.2526334429146,18.5996416832742,17.975026850627,18.0444284986989,8684808.16731327,0.0,1.0
2009-11-30,26.64,26.67,26.17,26.23,7898500,18.4885990463592,18.5094195407807,18.1624113004212,18.2040522892643,11380853.6532375,0.0,1.0
2009-12-01,26.95,26.99,26.4,26.74,15576800,18.7037441553821,18.7315048146109,18.3220350909866,18.5580006944311,22444423.7748623,0.0,1.0
2009-12-02,27.36,27.42,26.8,26.9,2609100,18.988290912477,19.0299319013201,18.5996416832742,18.6690433313462,3759420.80985781,0.0,1.0
2009-12-03,26.75,27.72,26.69,27.41,3341900,18.5649408592383,19.2381368455359,18.5232998703951,19.0229917365129,4815303.51633277,0.0,1.0
2009-12-04,26.93,27.46,26.56,27.35,13468300,18.6898638257677,19.0576925605489,18.4330777279016,18.9813507476698,19406311.4841931,0.0,1.0
2009-12-07,26.81,27.17,26.69,26.92,10214500,18.6065818480814,18.8564277811403,18.5232998703951,18.6829236609605,14717950.1982648,0.0,1.0
2009-12-08,26.91,27.13,26.65,26.76,9624500,18.6759834961533,18.8286671219116,18.4955392111664,18.5718810240455,13867826.2943071,0.0,1.0
2009-12-09,27.14,27.29,26.8,27.0,8351700,18.8356072867188,18.9397097588266,18.5996416832742,18.7384449794181,12033864.0825148,0.0,1.0
2009-12-10,27.12,27.71,27.0,27.43,6907600,18.8217269571044,19.2311966807287,18.7384449794181,19.0368720661273,9953077.76098034,0.0,1.0
2009-12-11,26.94,27.31,26.71,27.14,11312100,18.6968039905749,18.953590088441,18.5371802000095,18.8356072867188,16299468.8372207,0.0,1.0
2009-12-14,27.04,27.18,26.79,27.06,5912900,18.7662056386468,18.8633679459475,18.592701518467,18.7800859682612,8519826.49442655,0.0,1.0
2009-12-15,26.61,26.96,26.57,26.96,11490700,18.4677785519376,18.7106843201893,18.4400178927088,18.7106843201893,16556811.4291645,0.0,1.0
2009-12-16,26.86,27.06,26.65,26.81,7652000,18.6412826721174,18.7800859682612,18.4955392111664,18.6065818480814,11025674.7679399,0.0,1.0
2009-12-17,26.59,26.9,26.51,26.62,7012100,18.4538982223232,18.6690433313462,18.3983769038657,18.4747187167448,10103650.554139,0.0,1.0
2009-12-18,26.77,26.87,26.5,26.72,10483500,18.5788211888527,18.6482228369246,18.3914367390585,18.5441203648167,15105549.0629506,0.0,1.0
2009-12-21,27.22,27.26,26.76,26.88,6682600,18.8911286051763,18.9188892644051,18.5718810240455,18.6551630017318,9628877.96709817,0.0,1.0
2009-12-22,27.52,27.61,26.94,27.19,5348500,19.0993335493921,19.1617950326568,18.6968039905749,18.8703081107547,7706589.32257272,0.0,1.0
2009-12-23,27.65,27.72,27.34,27.45,5359600,19.1895556918855,19.2381368455359,18.9744105828626,19.0507523957417,7722583.17907094,0.0,1.0
2009-12-24,27.76,27.76,27.49,27.49,1571800,19.2658975047647,19.2658975047647,19.0785130549705,19.0785130549705,2264787.7156623,0.0,1.0
2009-12-28,27.66,27.77,27.48,27.77,4423300,19.1964958566927,19.2728376695719,19.0715728901633,19.2728376695719,6373479.7701292,0.0,1.0
2009-12-29,27.63,27.8,27.57,27.61,4145700,19.1756753622712,19.2936581639934,19.134034373428,19.1617950326568,5973489.2688772,0.0,1.0
2009-12-30,28.02,28.08,27.3,27.41,4644500,19.4463417897516,19.4879827785948,18.9466499236338,19.0229917365129,6692204.18971471,0.0,1.0
2009-12-31,27.97,28.19,27.93,27.99,3768700,19.4116409657157,19.5643245914739,19.3838803064869,19.4255212953301,5430274.50312795,0.0,1.0
2010-01-04,28.29,28.44,27.93,28.19,6127700,19.6337262395458,19.7378287116537,19.3838803064869,19.5643245914739,8829329.23098607,0.0,1.0
2010-01-05,28.59,28.64,27.75,27.95,7189300,19.8419311837616,19.8766320077975,19.2589573399575,19.3977606361013,10358975.9029208,0.0,1.0
2010-01-06,28.16,28.51,28.09,28.48,7250600,19.5435040970523,19.7864098653041,19.494922943402,19.7655893708825,10447302.3356541,0.0,1.0
2010-01-07,29.35,29.49,27.91,28.08,11052000,20.3693837091082,20.4665460164089,19.3699999768725,19.4879827785948,15924693.8754929,0.0,1.0
2010-01-08,29.53,29.55,28.98,29.28,7144000,20.4943066756376,20.508187005252,20.1125976112421,20.3208025554578,10293703.6777526,0.0,1.0
2010-01-11,29.02,29.68,28.79,29.65,9365000,20.1403582704708,20.5984091477455,19.9807344799054,20.5775886533239,13493915.865363,0.0,1.0
2010-01-12,29.07,29.32,28.79,28.88,8932700,20.1750590945068,20.3485632146866,19.9807344799054,20.0431959631701,12871019.9947173,0.0,1.0
2010-01-13,29.29,29.46,28.87,29.07,5872400,20.327742720265,20.4457255219873,20.036255798363,20.1750590945068,8461470.53152775,0.0,1.0
2010-01-14,29.25,29.46,28.91,29.26,5943500,20.2999820610362,20.4457255219873,20.0640164575917,20.3069222258434,8563917.66639453,0.0,1.0
2010-01-15,29.03,29.39,28.9,29.15,10784600,20.147298435278,20.3971443683369,20.0570762927845,20.2305804129643,15539400.4315636,0.0,1.0
2010-01-19,29.53,29.61,28.89,29.01,9110200,20.4943066756376,20.5498279940952,20.0501361279773,20.1334181056636,13126777.609891,0.0,1.0
2010-01-20,30.96,31.23,29.79,29.89,17464000,21.4867502430661,21.6741346928602,20.6747509606246,20.7441526086965,25163667.5571487,0.0,1.0
2010-01-21,30.67,31.3,30.55,30.91,13330200,21.2854854636575,21.7227158465106,21.2022034859712,21.4520494190301,19207324.855148,0.0,1.0
2010-01-22,29.27,31.14,29.13,30.65,12168200,20.3138623906506,21.6116732095955,20.2167000833499,21.2716051340431,17533013.0307431,0.0,1.0
2010-01-25,29.76,30.03,29.5,29.55,6831400,20.653930466203,20.8413149159972,20.473486181216,20.508187005252,9843282.09745227,0.0,1.0
2010-01-26,29.27,29.88,29.22,29.58,7130400,20.3138623906506,20.7372124438893,20.2791615666147,20.5290074996736,10274107.6013224,0.0,1.0
2010-01-27,29.76,29.94,29.09,29.25,7725300,20.653930466203,20.7788534327325,20.1889394241212,20.2999820610362,11131291.8563469,0.0,1.0
2010-01-28,29.17,29.93,28.77,29.93,8044700,20.3069222258434,20.836002132996,20.0284591168158,20.836002132996,11555857.4751105,0.09,1.0
2010-01-29,29.09,29.665,28.99,29.28,8299000,20.2512296040379,20.6515203232652,20.181613826781,20.3834995808261,11921148.2324937,0.0,1.0
2010-02-01,29.58,29.87,29.2,29.29,6977500,20.5923469125968,20.7942326666419,20.3278069590205,20.3904611585517,10022871.6462495,0.0,1.0
2010-02-02,29.26,29.56,28.98,29.56,7542500,20.3695764253747,20.5784237571454,20.1746522490553,20.5784237571454,10834469.2786581,0.0,1.0
2010-02-03,28.57,29.17,28.51,29.09,7010300,19.8892275623019,20.3069222258434,19.8474580959478,20.2512296040379,10069987.4026088,0.0,1.0
2010-02-04,27.29,28.7,27.25,28.47,10372600,18.9981456134133,19.9797280727359,18.9702993025106,19.819611785045,14899783.3662326,0.0,1.0
2010-02-05,27.14,27.79,26.35,27.38,14936200,18.893721947528,19.3462244996979,18.3437573071983,19.0607998129446,21455193.9065154,0.0,1.0
2010-02-08,26.86,27.55,26.83,27.15,7672100,18.6987977712086,19.1791466342813,18.6779130380315,18.9006835252537,11020633.9745168,0.0,1.0
2010-02-09,27.06,27.39,26.76,27.06,7360000,18.8380293257224,19.0677613906703,18.6291819939517,18.8380293257224,10572316.0611102,0.0,1.0
2010-02-10,27.39,27.69,26.95,27.09,8491800,19.0677613906703,19.276608722441,18.7614519707398,18.8589140588995,12198096.9467032,0.0,1.0
2010-02-11,27.46,27.65,27.11,27.3,5285400,19.1164924347501,19.2487624115383,18.8728372143509,19.005107191139,7592244.47138476,0.0,1.0
2010-02-12,27.05,27.31,26.7,27.18,7778800,18.8310677479967,19.0120687688647,18.5874125275975,18.9215682584307,11173903.8282832,0.0,1.0
2010-02-16,27.73,27.77,27.11,27.2,5077400,19.3044550333438,19.3323013442466,18.8728372143509,18.9354914138821,7293461.62617946,0.0,1.0
2010-02-17,27.71,27.91,27.53,27.66,4322700,19.2905318778924,19.4297634324063,19.16522347883,19.255723989264,6209368.29311971,0.0,1.0
2010-02-18,27.69,27.76,27.42,27.56,4701300,19.276608722441,19.3253397665209,19.0886461238473,19.186108212007,6753210.5296328,0.0,1.0
2010-02-19,28.66,29.18,27.65,27.65,12293600,19.9518817618331,20.3138838035691,19.2487624115383,19.2487624115383,17659215.3164218,0.0,1.0
2010-02-22,28.84,29.09,28.425,28.78,7654800,20.0771901608956,20.2512296040379,19.7882846852794,20.0354206945415,10995783.2859492,0.0,1.0
2010-02-23,28.12,28.84,28.01,28.73,7437000,19.5759565646458,20.0771901608956,19.4993792096632,20.000612805913,10682923.1720756,0.0,1.0
2010-02-24,28.63,28.815,28.02,28.14,7151400,19.9309970286561,20.0597862165814,19.5063407873889,19.5898797200972,10272671.3423129,0.0,1.0
2010-02-25,28.39,28.43,27.91,28.35,6516700,19.7639191632395,19.7917654741422,19.4297634324063,19.7360728523367,9360952.72764085,0.0,1.0
2010-02-26,28.52,28.55,28.11,28.46,5389800,19.8544196736735,19.8753044068505,19.5689949869201,19.8126502073193,7742210.47638201,0.0,1.0
2010-03-01,28.42,28.63,28.235,28.63,4698200,19.7848038964165,19.9309970286561,19.6560147084912,19.9309970286561,6748757.51607446,0.0,1.0
2010-03-02,28.69,29.15,28.34,28.45,6755300,19.9727664950102,20.2929990703921,19.729111274611,19.8056886295936,9703691.12603502,0.0,1.0
2010-03-03,28.69,28.87,28.51,28.65,5406100,19.9727664950102,20.0980748940727,19.8474580959478,19.9449201841075,7765624.70896302,0.0,1.0
2010-03-04,28.89,28.975,28.58,28.69,4431300,20.1119980495241,20.1711714601924,19.8961891400276,19.9727664950102,6365367.41326053,0.0,1.0
2010-03-05,29.7,29.73,28.94,29.06,7188000,20.6758858453051,20.6967705784822,20.1468059381525,20.2303448708608,10325245.6314212,0.0,1.0
2010-03-08,29.62,29.73,29.26,29.6,6132000,20.6201932234996,20.6967705784822,20.3695764253747,20.6062700680482,8808348.10960973,0.0,1.0
2010-03-09,29.81,29.89,29.33,29.33,6449900,20.7524632002877,20.8081558220933,20.4183074694545,20.4183074694545,9264997.4677384,0.0,1.0
2010-03-10,29.62,29.91,29.47,29.91,6623200,20.6201932234996,20.8220789775446,20.5157695576142,20.8220789775446,9513935.29020991,0.0,1.0
2010-03-11,29.67,29.67,29.16,29.62,5663800,20.655001112128,20.655001112128,20.2999606481177,20.6201932234996,8135799.41670054,0.0,1.0
2010-03-12,29.72,29.96,29.6,29.78,5641300,20.6898090007565,20.8568868661731,20.6062700680482,20.7315784671106,8103479.15700284,0.0,1.0
2010-03-15,29.94,30.01,29.56,29.57,5501700,20.8429637107217,20.8916947548016,20.5784237571454,20.5853853348711,7902949.90127853,0.0,1.0
2010-03-16,30.25,30.29,29.83,30.06,6283100,21.0587726202182,21.0866189311209,20.7663863557391,20.92650264343,9025396.60917953,0.0,1.0
2010-03-17,30.69,30.76,30.19,30.37,6494700,21.3650820401486,21.4138130842285,21.017003153864,21.1423115529265,9329350.69593646,0.0,1.0
2010-03-18,30.82,30.85,30.3,30.63,5921000,21.4555825505826,21.4764672837597,21.0935805088466,21.3233125737945,8505255.89644476,0.0,1.0
2010-03-19,30.64,31.07,30.55,30.84,7794800,21.3302741515202,21.6296219937249,21.2676199519889,21.469505706034,11196887.1240681,0.0,1.0
2010-03-22,30.83,30.94,30.41,30.44,4298600,21.4625441283083,21.5391214832909,21.1701578638292,21.1910425970063,6174749.70384351,0.0,1.0
2010-03-23,31.35,31.37,30.78,30.83,6007800,21.8245461700443,21.8384693254957,21.4277362396798,21.4625441283083,8629940.2760785,0.0,1.0
2010-03-24,30.68,31.25,30.58,31.19,7640400,21.3581204624229,21.7549303927874,21.288504685166,21.7131609264332,10975098.3197427,0.0,1.0
2010-03-25,30.84,31.46,30.76,30.9,6311100,21.469505706034,21.9011235250269,21.4138130842285,21.5112751723881,9065617.37680333,0.0,1.0
2010-03-26,30.9,31.295,30.65,30.86,5918200,21.5112751723881,21.786257492553,21.3372357292458,21.4834288614854,8501233.8196824,0.0,1.0
2010-03-29,30.96,31.22,30.68,31.09,4342600,21.5530446387423,21.7340456596103,21.3581204624229,21.6435451491763,6237953.76725232,0.0,1.0
2010-03-30,30.72,30.97,30.61,30.88,3908500,21.3859667733257,21.560006216468,21.3093894183431,21.4973520169368,5614388.22348494,0.0,1.0
2010-03-31,30.88,31.05,30.42,30.56,7144000,21.4973520169368,21.6156988382735,21.1771194415549,21.2745815297146,10262041.5680124,0.0,1.0
2010-04-01,31.26,31.29,30.91,31.14,5221900,21.7618919705131,21.7827767036901,21.5182367501138,21.6783530378048,7501029.51623793,0.0,1.0
2010-04-05,31.5,31.59,31.18,31.4,4675300,21.9289698359297,21.9916240354609,21.7061993487075,21.8593540586727,6715862.67398212,0.0,1.0
2010-04-06,31.7,31.75,31.17,31.39,4664000,22.0682013904435,22.103009279072,21.6992377709818,21.8523924809471,6699630.72133396,0.0,1.0
2010-04-07,31.46,31.89,31.33,31.71,5887200,21.9011235250269,22.2004713672317,21.8106230145929,22.0751629681692,8456703.6840989,0.0,1.0
2010-04-08,31.85,31.91,31.32,31.38,6127500,22.1726250563289,22.214394522683,21.8036614368672,21.8454309032214,8801884.05767019,0.0,1.0
2010-04-09,31.95,32.07,31.69,31.87,4430300,22.2422408335858,22.3257797662941,22.0612398127178,22.1865482117803,6363930.95727398,0.0,1.0
2010-04-12,32.54,32.645,32.1,32.1,6469700,22.6529739194016,22.7260704855214,22.3466644994712,22.3466644994712,9293439.29627237,0.0,1.0
2010-04-13,32.47,32.65,32.06,32.48,5111800,22.6042428753218,22.7295512743842,22.3188181885684,22.6112044530475,7342875.71211726,0.0,1.0
2010-04-14,32.18,32.5,31.58,32.31,13733000,22.4023571212767,22.6251276084989,21.9846624577352,22.4928576317107,19726850.0634818,0.0,1.0
2010-04-15,32.02,32.49,31.91,32.25,8431600,22.2909718776656,22.6181660307732,22.214394522683,22.4510881653566,12111622.2963121,0.0,1.0
2010-04-16,31.57,32.04,30.77,31.87,13359100,21.9777008800095,22.304895033117,21.4207746619542,22.1865482117803,19189759.1701056,0.0,1.0
2010-04-19,32.14,32.18,31.39,31.75,8607900,22.374510810374,22.4023571212767,21.8523924809471,22.103009279072,12364869.4867432,0.0,1.0
2010-04-20,32.15,32.32,31.54,31.91,11037200,22.3814723880996,22.4998192094364,21.9568161468324,22.214394522683,15854452.0149029,0.0,1.0
2010-04-21,32.22,32.45,31.95,32.11,10298500,22.4302034321795,22.5903197198704,22.2422408335858,22.3536260771969,14793341.9776281,0.0,1.0
2010-04-22,32.42,32.42,31.75,31.94,10387300,22.5694349866933,22.5694349866933,22.103009279072,22.2352792558601,14920899.2692351,0.0,1.0
2010-04-23,31.95,32.33,31.77,32.33,9437100,22.2422408335858,22.5067807871621,22.1169324345233,22.5067807871621,13555978.790802,0.0,1.0
2010-04-26,31.65,32.03,31.64,31.87,8207800,22.033393501815,22.2979334553913,22.0264319240894,22.1865482117803,11790143.4465191,0.0,1.0
2010-04-27,30.87,31.8,30.81,31.4,9439000,21.4903904392111,22.1378171677004,21.4486209728569,21.8593540586727,13558708.0571765,0.0,1.0
2010-04-28,31.24,31.5,30.95,31.13,6220600,21.8106230145929,21.9921454852649,21.6081556434587,21.7338250462317,8909949.24216415,0.09,1.0
2010-04-29,31.97,32.165,31.37,31.56,6080900,22.3202822591721,22.4564241121761,21.9013842499289,22.0340352861892,8709852.80305371,0.0,1.0
2010-04-30,31.13,31.92,31.09,31.82,7649500,21.7338250462317,22.2853740917351,21.7058985122821,22.2155577568613,10956604.9461362,0.0,1.0
2010-05-03,31.33,31.48,31.03,31.16,5017700,21.8734577159794,21.9781822182902,21.6640087113578,21.7547699466938,7187000.01807012,0.0,1.0
2010-05-04,30.61,31.08,30.45,31.015,8978600,21.3707801048876,21.6989168787947,21.2590739690894,21.6535362611267,12860314.1603214,0.0,1.0
2010-05-05,31.18,31.71,30.05,30.2,10496600,21.7687332136686,22.1387597885,20.979808629594,21.0845331319048,15034590.4278205,0.0,1.0
2010-05-06,30.22,31.53,29.0,31.01,14134700,21.0984963988796,22.0130903857271,20.2467371134185,21.650045444383,20245548.5890778,0.0,1.0
2010-05-07,30.06,31.04,29.9,30.33,18173100,20.9867902630814,21.6709903448452,20.8750841272832,21.1752943672408,26029868.2719952,0.0,1.0
2010-05-10,31.57,31.69,30.64,31.34,8431500,22.0410169196766,22.1247965215253,21.3917250053498,21.8804393494668,12076686.6596964,0.0,1.0
2010-05-11,30.98,31.48,30.6,31.27,15410600,21.6291005439209,21.9781822182902,21.3637984714002,21.8315679150551,22073057.8708315,0.0,1.0
2010-05-12,30.92,31.23,30.755,31.17,10638100,21.5872107429966,21.8036413811055,21.4720137904547,21.7617515801812,15237265.0601335,0.0,1.0
2010-05-13,29.98,30.82,29.9,30.76,14142200,20.9309371951823,21.5173944081227,20.8750841272832,21.4755046071984,20256291.0607552,0.0,1.0
2010-05-14,29.7,30.02,29.51,29.91,13136200,20.7354514575355,20.9588637291318,20.6028004212752,20.8820657607706,18815367.526431,0.0,1.0
2010-05-17,29.8,29.85,29.24,29.68,8153800,20.8052677924094,20.8401759598463,20.4142963171158,20.7214881905607,11678928.7417223,0.0,1.0
2010-05-18,29.16,30.08,29.0,30.08,11629000,20.3584432492167,21.0007535300562,20.2467371134185,21.0007535300562,16656560.4181473,0.0,1.0
2010-05-19,28.78,29.37,28.56,29.01,12907100,20.093141176696,20.5050575524518,19.9395452399735,20.2537187469059,18487220.8249264,0.0,1.0
2010-05-20,27.65,28.45,27.64,28.14,13043000,19.3042165926214,19.8627472716123,19.2972349591341,19.6463166335033,18681874.4117203,0.0,1.0
2010-05-21,27.82,27.91,26.63,26.68,20287300,19.422904361907,19.4857390632935,18.5920899769081,18.626998144345,29058099.4213672,0.0,1.0
2010-05-24,27.17,27.93,27.15,27.66,8602000,18.9690981852269,19.4997023302682,18.9551349182522,19.3111982261088,12320898.8491618,0.0,1.0
2010-05-25,27.19,27.19,26.25,26.59,16989400,18.9830614522017,18.9830614522017,18.3267879043874,18.5641634429586,24334419.7753952,0.0,1.0
2010-05-26,27.34,27.97,27.24,27.55,11113800,19.0877859545125,19.5276288642178,19.0179696196386,19.2344002577476,15918624.23039,0.0,1.0
2010-05-27,28.03,28.1,27.63,27.96,9877300,19.5695186651421,19.6183900995538,19.2902533256467,19.5206472307304,14147548.7331814,0.0,1.0
2010-05-28,27.2,27.98,27.12,27.95,10945900,18.9900430856891,19.5346104977052,18.93419001779,19.513665597243,15678136.0977726,0.0,1.0
2010-06-01,26.5,27.185,26.48,27.05,10873400,18.5013287415721,18.979570635458,18.4873654745973,18.8853185833783,15574292.2048914,0.0,1.0
2010-06-02,27.29,27.32,26.62,26.64,8240100,19.0528777870756,19.0738226875377,18.5851083434207,18.5990716103955,11802538.7824899,0.0,1.0
2010-06-03,27.28,27.43,26.97,27.31,7625100,19.0458961535882,19.150620655899,18.8294655154792,19.0668410540503,10921656.1049458,0.0,1.0
2010-06-04,26.0,26.69,25.9,26.38,29161900,18.1522470672028,18.6339797778324,18.0824307323289,18.4175491397235,41769451.3077624,0.0,1.0
2010-06-07,25.62,26.29,25.61,26.17,17283500,17.8869449946821,18.354714438337,17.8799633611948,18.2709348364884,24755667.8981038,0.0,1.0
2010-06-08,25.41,25.77,24.9,25.71,33538200,17.740330691447,17.9916694969929,17.3842673835904,17.9497796960686,48037755.1479842,0.0,1.0
2010-06-09,25.33,25.63,25.18,25.53,33604900,17.684477623548,17.8939266281695,17.5797531212372,17.8241102932957,48133291.5294347,0.0,1.0
2010-06-10,25.92,25.99,25.465,25.66,18693100,18.0963939993037,18.1452654337154,17.7787296756277,17.9148715286317,26774679.641626,0.0,1.0
2010-06-11,26.19,26.21,25.6,25.63,8452900,18.2848981034631,18.2988613704379,17.8729817277074,17.8939266281695,12107338.5122158,0.0,1.0
2010-06-14,25.67,26.31,25.645,26.31,10808500,17.9218531621191,18.3686777053118,17.9043990784006,18.3686777053118,15481334.0166433,0.0,1.0
2010-06-15,26.5,26.5,25.73,25.9,8529300,18.5013287415721,18.5013287415721,17.9637429630434,18.0824307323289,12216768.4903692,0.0,1.0
2010-06-16,26.37,26.5,26.14,26.23,7351100,18.4105675062361,18.5013287415721,18.2499899360262,18.3128246374127,10529197.8063326,0.0,1.0
2010-06-17,26.31,26.4,26.0,26.33,5819900,18.3686777053118,18.4315124066982,18.1522470672028,18.3826409722865,8336014.78868132,0.0,1.0
2010-06-18,26.58,26.61,26.26,26.32,8383700,18.5571818094712,18.5781267099333,18.3337695378748,18.3756593387991,12008221.3068726,0.0,1.0
2010-06-21,26.42,26.91,26.31,26.85,9302000,18.445475673673,18.7875757145549,18.3686777053118,18.7456859136306,13323529.5390494,0.0,1.0
2010-06-22,26.25,26.74,26.24,26.41,8751000,18.3267879043874,18.6688879452693,18.3198062709001,18.4384940401856,12534315.9531522,0.0,1.0
2010-06-23,26.12,26.46,25.96,26.23,6990900,18.2360266690514,18.4734022076225,18.1243205332533,18.3128246374127,10013272.6999076,0.0,1.0
2010-06-24,25.52,26.04,25.47,26.0,10143800,17.8171286598083,18.1801736011523,17.7822204923714,18.1522470672028,14529264.5601171,0.0,1.0
2010-06-25,25.88,26.07,25.52,25.71,12397200,18.0684674653542,18.2011185016145,17.8171286598083,17.9497796960686,17756875.983821,0.0,1.0
2010-06-28,25.95,26.29,25.87,25.99,6320700,18.1173388997659,18.354714438337,18.0614858318668,18.1452654337154,9053325.43081806,0.0,1.0
2010-06-29,25.11,25.75,24.97,25.64,12048100,17.5308816868255,17.9777062300182,17.4331388180021,17.9009082616569,17256849.7354785,0.0,1.0
2010-06-30,24.69,25.39,24.63,25.11,11476200,17.2376530803553,17.7263674244723,17.195763279431,17.5308816868255,16437700.4618403,0.0,1.0
2010-07-01,24.77,24.9,24.13,24.6,11326700,17.2935061482544,17.3842673835904,16.8466816050617,17.1748183789688,16223567.1930715,0.0,1.0
2010-07-02,24.58,24.975,24.48,24.79,7152100,17.160855111994,17.4366296347458,17.0910387771202,17.3074694152291,10244164.2244932,0.0,1.0
2010-07-06,24.74,25.16,24.535,24.87,8302700,17.2725612477922,17.5657898542624,17.1294377613008,17.3633224831282,11892202.612757,0.0,1.0
2010-07-07,26.32,26.35,25.5,25.75,15504200,18.3756593387991,18.3966042392613,17.8031653928335,17.9777062300182,22207123.9173652,0.0,1.0
2010-07-08,25.96,26.57,25.66,26.52,9691000,18.1243205332533,18.5502001759838,17.9148715286317,18.5152920085469,13880705.7367155,0.0,1.0
2010-07-09,26.23,26.24,25.75,25.97,5400600,18.3128246374127,18.3198062709001,17.9777062300182,18.1313021667406,7735439.00543864,0.0,1.0
2010-07-12,26.27,26.39,26.03,26.1,4736900,18.3407511713622,18.4245307732108,18.173191967665,18.2220634020767,6784801.8784695,0.0,1.0
2010-07-13,26.85,26.95,26.46,26.48,10718800,18.7456859136306,18.8155022485044,18.4734022076225,18.4873654745973,15352854.055382,0.0,1.0
2010-07-14,26.61,26.81,26.42,26.63,7324900,18.5781267099333,18.717759379681,18.445475673673,18.5920899769081,10491670.7719397,0.0,1.0
2010-07-15,26.79,26.91,26.25,26.54,8062300,18.7037961127063,18.7875757145549,18.3267879043874,18.5292552755216,11547870.5872584,0.0,1.0
2010-07-16,25.73,26.66,25.67,26.56,10637300,17.9637429630434,18.6130348773703,17.9218531621191,18.5432185424964,15236119.1964879,0.0,1.0
2010-07-19,25.64,25.91,25.44,25.86,8672100,17.9009082616569,18.0894123658163,17.7612755919092,18.0545041983794,12421305.1511063,0.0,1.0
2010-07-20,25.53,25.59,25.13,25.17,12937800,17.8241102932957,17.86600009422,17.5448449538002,17.5727714877498,18531193.3423257,0.0,1.0
2010-07-21,25.18,25.97,25.1,25.85,10329800,17.5797531212372,18.1313021667406,17.5239000533381,18.047522564892,14795677.8577158,0.0,1.0
2010-07-22,25.7,25.92,25.27,25.36,9390400,17.9427980625812,18.0963939993037,17.6425878226236,17.7054225240101,13450147.4718867,0.0,1.0
2010-07-23,25.82,25.88,25.29,25.58,10613400,18.0265776644299,18.0684674653542,17.6565510895984,17.8590184607326,15201886.520076,0.0,1.0
2010-07-26,26.31,26.4,25.74,25.74,6884600,18.3686777053118,18.4315124066982,17.9707245965308,17.9707245965308,9861016.06800038,0.0,1.0
2010-07-27,26.15,26.76,26.11,26.58,7246500,18.2569715695136,18.6828512122441,18.229045035564,18.5571818094712,10379376.1346723,0.0,1.0
2010-07-28,25.29,26.23,25.15,26.11,12322300,17.7193857909849,18.3779948318519,17.6212950827707,18.2939170819539,17587007.2854641,0.09,1.0
2010-07-29,25.26,25.73,25.175,25.44,6571800,17.6983663535104,18.0276708739439,17.6388112806661,17.8244829783573,9379604.00887926,0.0,1.0
2010-07-30,25.07,25.27,24.93,25.01,6381500,17.5652432495054,17.7053728326686,17.4671525412911,17.5232043745564,9107998.26267734,0.0,1.0
2010-08-02,25.83,25.86,25.33,25.45,6498600,18.0977356655255,18.118755103,17.7474117076175,17.8314894575154,9275129.28149102,0.0,1.0
2010-08-03,25.71,25.9,25.53,25.71,6641800,18.0136579156276,18.1467810196326,17.8875412907807,18.0136579156276,9479511.53507018,0.0,1.0
2010-08-04,25.75,25.87,25.59,25.73,5194900,18.0416838322602,18.1257615821581,17.9295801657297,18.0276708739439,7414422.96870369,0.0,1.0
2010-08-05,25.9,25.91,25.53,25.59,3793300,18.1467810196326,18.1537874987908,17.8875412907807,17.9295801657297,5413988.84428645,0.0,1.0
2010-08-06,25.73,25.75,25.18,25.6,7666600,18.0276708739439,18.0416838322602,17.6423145202451,17.9365866448878,10942157.7185054,0.0,1.0
2010-08-09,25.74,25.91,25.46,25.88,4519000,18.0346773531021,18.1537874987908,17.8384959366736,18.1327680613163,6449744.44081154,0.0,1.0
2010-08-10,25.44,25.69,25.23,25.47,6496000,17.8244829783573,17.9996449573113,17.6773469160359,17.8455024158318,9271418.43051821,0.0,1.0
2010-08-11,24.77,25.08,24.74,25.06,8994000,17.3550488747606,17.5722497286635,17.3340294372861,17.5582367703472,12836689.8651602,0.0,1.0
2010-08-12,24.79,24.95,24.5,24.61,6689000,17.3690618330769,17.4811654996075,17.1658739374903,17.2429452082301,9546877.75273037,0.0,1.0
2010-08-13,24.8,25.03,24.73,24.79,5582300,17.3760683122351,17.5372173328727,17.327022958128,17.3690618330769,7967339.76365176,0.0,1.0
2010-08-16,24.7,24.9,24.53,24.71,4375600,17.3060035206535,17.4461331038167,17.1868933749648,17.3130099998116,6245076.73715756,0.0,1.0
2010-08-17,25.26,25.4,24.79,24.91,7699500,17.6983663535104,17.7964570617246,17.3690618330769,17.4531395829748,10989114.2558151,0.0,1.0
2010-08-18,25.11,25.36,25.02,25.32,5116800,17.593269166138,17.768431145092,17.5302108537146,17.7404052284594,7302954.7144821,0.0,1.0
2010-08-19,24.59,25.05,24.53,24.99,6291600,17.2289322499137,17.5512302911891,17.1868933749648,17.5091914162401,8979688.45404073,0.0,1.0
2010-08-20,24.65,24.74,24.45,24.49,6710500,17.2709711248627,17.3340294372861,17.1308415416995,17.1588674583321,9577563.63577471,0.0,1.0
2010-08-23,24.51,24.89,24.5,24.77,4228100,17.1728804166485,17.4391266246585,17.1658739374903,17.3550488747606,6034557.30696952,0.0,1.0
2010-08-24,24.34,24.49,23.89,24.35,10426500,17.0537702709598,17.1588674583321,16.7384787088426,17.0607767501179,14881226.0261389,0.0,1.0
2010-08-25,24.16,24.32,23.91,24.15,8731900,16.9276536461129,17.0397573126434,16.7524916671589,16.9206471669547,12462607.5420939,0.0,1.0
2010-08-26,24.18,24.38,24.08,24.3,8032900,16.9416666044292,17.0817961875924,16.8716018128476,17.0257443543271,11464959.5305588,0.0,1.0
2010-08-27,24.65,24.65,24.08,24.31,7727100,17.2709711248627,17.2709711248627,16.8716018128476,17.0327508334853,11028506.3661418,0.0,1.0
2010-08-30,24.17,24.64,24.17,24.52,5453000,16.934660125271,17.2639646457045,16.934660125271,17.1798868958066,7782796.2902734,0.0,1.0
2010-08-31,24.26,24.32,23.78,24.05,8560500,16.9977184376945,17.0397573126434,16.6614074381028,16.8505823753731,12217976.8279635,0.0,1.0
2010-09-01,25.12,25.12,24.39,24.52,8087600,17.6002756452962,17.6002756452962,17.0888026667505,17.1798868958066,11543030.1260251,0.0,1.0
2010-09-02,25.27,25.27,24.94,25.06,4308400,17.7053728326686,17.7053728326686,17.4741590204493,17.5582367703472,6149165.51201426,0.0,1.0
2010-09-03,26.07,26.15,25.54,25.56,8371200,18.2658911653213,18.3219429985866,17.8945477699389,17.9085607282552,11947798.3321358,0.0,1.0
2010-09-07,25.47,26.04,25.45,25.88,5297600,17.8455024158318,18.2448717278468,17.8314894575154,18.1327680613163,7561001.5821295,0.0,1.0
2010-09-08,25.62,26.0,25.55,25.56,4708400,17.9505996032041,18.2168458112142,17.901554249097,17.9085607282552,6720065.66167674,0.0,1.0
2010-09-09,25.57,26.13,25.38,25.93,6796800,17.9155672074133,18.3079300402703,17.7824441034083,18.1678004571071,9700735.34306441,0.0,1.0
2010-09-10,25.5,25.75,25.44,25.63,4333800,17.8665218533062,18.0416838322602,17.8244829783573,17.9576060823623,6185417.67151785,0.0,1.0
2010-09-13,26.07,26.32,25.88,26.14,6439300,18.2658911653213,18.4410531442753,18.1327680613163,18.3149365194284,9190493.33430358,0.0,1.0
2010-09-14,25.59,26.0699,25.5,26.03,7205700,17.9295801657297,18.2658211005297,17.8665218533062,18.2378652486887,10284338.0210568,0.0,1.0
2010-09-15,25.68,25.74,25.2,25.46,5232500,17.9926384781531,18.0346773531021,17.6563274785615,17.8384959366736,7468087.58277195,0.0,1.0
2010-09-16,25.55,25.715,25.43,25.65,4402900,17.901554249097,18.0171611552067,17.8174764991991,17.9716190406786,6284040.67237204,0.0,1.0
2010-09-17,25.43,25.99,25.25,25.75,6754300,17.8174764991991,18.209839332056,17.6913598743522,18.0416838322602,9640077.20216276,0.0,1.0
2010-09-20,25.94,26.02,25.44,25.53,4643600,18.1748069362652,18.2308587695305,17.8244829783573,17.8875412907807,6627579.83743142,0.0,1.0
2010-09-21,25.62,26.17,25.53,25.98,6271200,17.9505996032041,18.3359559569029,17.8875412907807,18.2028328528979,8950572.54640795,0.0,1.0
2010-09-22,25.42,25.85,25.395,25.54,6575300,17.810470020041,18.1117486238418,17.7929538221456,17.8945477699389,9384599.38518878,0.0,1.0
2010-09-23,25.13,25.56,25.11,25.24,5625200,17.6072821244543,17.9085607282552,17.593269166138,17.6843533951941,8028568.80470308,0.0,1.0
2010-09-24,26.13,26.14,25.44,25.44,8071000,18.3079300402703,18.3149365194284,17.8244829783573,17.8244829783573,11519337.7698141,0.0,1.0
2010-09-27,25.66,26.07,25.64,26.04,4982600,17.9786255198368,18.2658911653213,17.9646125615205,18.2448717278468,7111417.71427033,0.0,1.0
2010-09-28,25.86,25.96,25.47,25.82,4998300,18.118755103,18.1888198945816,17.8455024158318,18.0907291863673,7133825.54514457,0.0,1.0
2010-09-29,25.79,26.02,25.67,25.81,5265600,18.0697097488929,18.2308587695305,17.9856319989949,18.0837227072092,7515329.5701565,0.0,1.0
2010-09-30,26.13,26.5,25.96,26.0,8462500,18.3079300402703,18.5671697691222,18.1888198945816,18.2168458112142,12078106.2912962,0.0,1.0
2010-10-01,26.34,26.68,26.14,26.51,6157100,18.4550661025916,18.693286393969,18.3149365194284,18.5741762482803,8787723.27871672,0.0,1.0
2010-10-04,26.21,26.47,26.08,26.24,8613900,18.3639818735355,18.5461503316477,18.2728976444795,18.38500131101,12294191.9979435,0.0,1.0
2010-10-05,26.46,26.7,26.23,26.31,14024900,18.5391438524895,18.7072993522853,18.3779948318519,18.4340466651171,20017043.7725023,0.0,1.0
2010-10-06,26.81,26.89,26.35,26.39,5583000,18.7843706230251,18.8404224562904,18.4620725817498,18.4900984983824,7968338.83891368,0.0,1.0
2010-10-07,26.46,26.96,26.36,26.9,10095300,18.5391438524895,18.8894678103975,18.4690790609079,18.8474289354485,14408520.7022184,0.0,1.0
2010-10-08,26.54,26.6,26.27,26.53,5638500,18.5951956857548,18.6372345607038,18.4060207484845,18.5881892065966,8047551.23467934,0.0,1.0
2010-10-11,26.56,26.68,26.36,26.51,4595300,18.6092086440711,18.693286393969,18.4690790609079,18.5741762482803,6558643.64435967,0.0,1.0
2010-10-12,26.58,26.72,26.33,26.64,8202300,18.6232216023874,18.7213123106017,18.4480596234335,18.6652604773364,11706735.7439409,0.0,1.0
2010-10-13,26.63,27.11,26.26,26.68,10936700,18.6582539981782,18.9945649977699,18.3990142693263,18.693286393969,15609409.1670334,0.0,1.0
2010-10-14,26.11,26.63,25.85,26.63,13453700,18.2939170819539,18.6582539981782,18.1117486238418,18.6582539981782,19201798.3587844,0.0,1.0
2010-10-15,25.84,26.42,25.8,26.34,14349400,18.1047421446836,18.5111179358569,18.076716228051,18.4550661025916,20480186.518916,0.0,1.0
2010-10-18,26.62,26.73,25.78,25.85,9342400,18.6512475190201,18.7283187897598,18.0627032697347,18.1117486238418,13333943.8955162,0.0,1.0
2010-10-19,25.99,26.63,25.82,26.0,14593800,18.209839332056,18.6582539981782,18.0907291863673,18.2168458112142,20829006.5103598,0.0,1.0
2010-10-20,25.55,26.15,25.52,26.13,12712800,17.901554249097,18.3219429985866,17.8805348116225,18.3079300402703,18144348.5565721,0.0,1.0
2010-10-21,25.5,25.7599,25.13,25.7,10836600,17.8665218533062,18.0486202466268,17.6072821244543,18.0066514364694,15466541.4045804,0.0,1.0
2010-10-22,25.27,25.63,25.19,25.47,7785300,17.7053728326686,17.9576060823623,17.6493209994033,17.8455024158318,11111572.3379177,0.0,1.0
2010-10-25,24.93,25.57,24.9,25.57,7704200,17.4671525412911,17.9155672074133,17.4461331038167,17.9155672074133,10995822.3325737,0.0,1.0
2010-10-26,25.03,25.09,24.65,24.74,10644600,17.5372173328727,17.5792562078217,17.2709711248627,17.3340294372861,15192509.3327424,0.0,1.0
2010-10-27,25.22,25.36,24.77,24.86,8357700,17.7333987493012,17.8318395036589,17.4169820388656,17.4802653809527,11886113.7100583,0.09,1.0
2010-10-28,25.17,25.38,24.98,25.34,8971200,17.6982413370306,17.8459024685672,17.5646431704022,17.8177765387507,12758618.1982693,0.0,1.0
2010-10-29,25.06,25.31,24.95,25.17,6038900,17.6208950300352,17.7966820913883,17.5435487230399,17.6982413370306,8588373.84491801,0.0,1.0
2010-11-01,25.05,25.35,24.77,25.19,6884900,17.6138635475811,17.8248080212048,17.4169820388656,17.7123043019388,9791534.06827003,0.0,1.0
2010-11-02,25.08,25.2599,24.99,25.12,8147500,17.6349579949435,17.7614543642932,17.5716746528563,17.66308392476,11587172.4819867,0.0,1.0
2010-11-03,25.76,25.78,25.02,25.05,11355100,18.1130988018239,18.1271617667322,17.5927691002187,17.6138635475811,16148941.6692491,0.0,1.0
2010-11-04,26.5,26.59,25.76,25.98,11556800,18.6334285034291,18.6967118455162,18.1130988018239,18.2677914158146,16435794.408079,0.0,1.0
2010-11-05,28.17,28.24,26.41,26.48,23632800,19.8076860732678,19.8569064504467,18.570145161342,18.6193655385209,33609982.1825462,0.0,1.0
2010-11-08,28.07,28.11,27.78,28.03,9194200,19.7373712487266,19.7654971785431,19.533458257557,19.7092453189101,13075763.2689637,0.0,1.0
2010-11-09,27.75,28.2,27.65,28.17,9772800,19.5123638101946,19.8287805206302,19.4420489856534,19.8076860732678,13898633.8425234,0.0,1.0
2010-11-10,27.72,27.88,27.15,27.68,11991000,19.4912693628323,19.6037730820982,19.0904748629472,19.4631434330158,17053302.88205,0.0,1.0
2010-11-11,27.67,27.77,27.26,27.44,6687500,19.4561119505616,19.5264267751029,19.1678211699425,19.2943878541168,9510796.68282124,0.0,1.0
2010-11-12,27.49,27.8,27.38,27.45,9404200,19.3295452663874,19.5475212224652,19.252198959392,19.3014193365709,13374420.0619944,0.0,1.0
2010-11-15,27.7325,28.02,27.6,27.62,6443000,19.5000587158999,19.702213836456,19.4068915733828,19.420954538291,9163074.84522126,0.0,1.0
2010-11-16,27.69,27.99,27.37,27.91,13348100,19.4701749154699,19.6811193890936,19.2451674769379,19.6248675294606,18983336.8526304,0.0,1.0
2010-11-17,27.32,27.85,27.25,27.75,8227800,19.2100100646673,19.5826786347359,19.1607896874884,19.5123638101946,11701373.1509408,0.0,1.0
2010-11-18,28.04,28.19,27.59,27.62,8654000,19.7162768013642,19.8217490381761,19.3998600909286,19.420954538291,12307504.2232725,0.0,1.0
2010-11-19,27.76,27.98,27.51,27.91,6410200,19.5193952926487,19.6740879066395,19.3436082312956,19.6248675294606,9116427.4985003,0.0,1.0
2010-11-22,27.31,27.61,27.11,27.58,5361900,19.2029785822132,19.4139230558369,19.0623489331307,19.3928286084745,7625561.23119537,0.0,1.0
2010-11-23,26.88,27.12,26.81,27.06,7956100,18.9006248366858,19.0693804155848,18.8514044595069,19.0271915208601,11314968.1477673,0.0,1.0
2010-11-24,27.45,27.46,26.94,27.09,5567700,19.3014193365709,19.308450819025,18.9428137314106,19.0482859682224,7918244.88836542,0.0,1.0
2010-11-26,27.14,27.5199,27.0,27.18,2329300,19.083443380493,19.3505693989252,18.9850026261353,19.1115693103095,3312672.70479186,0.0,1.0
2010-11-29,27.19,27.39,26.69,26.9,5692500,19.1186007927637,19.2592304418462,18.7670266700575,18.9146878015941,8095732.35393791,0.0,1.0
2010-11-30,26.99,27.24,26.7,26.9,7091300,18.9779711436812,19.1537582050343,18.7740581525116,18.9146878015941,10085071.030563,0.0,1.0
2010-12-01,27.37,27.58,27.27,27.38,7625000,19.2451674769379,19.3928286084745,19.1748526523967,19.252198959392,10844085.9374223,0.0,1.0
2010-12-02,27.84,27.98,27.33,27.38,8063100,19.5756471522817,19.6740879066395,19.2170415471214,19.252198959392,11467140.8946925,0.0,1.0
2010-12-03,28.0,28.09,27.41,27.7,5964200,19.6881508715477,19.7514342136348,19.2732934067544,19.477206397924,8482137.35711139,0.0,1.0
2010-12-06,27.99,28.06,27.7,27.78,3748500,19.6811193890936,19.7303397662725,19.477206397924,19.533458257557,5331023.75559707,0.0,1.0
2010-12-07,28.14,28.49,27.99,28.3,5333900,19.7865916259055,20.0326935117998,19.6811193890936,19.8990953451715,7585740.32545795,0.0,1.0
2010-12-08,28.76,28.7725,28.13,28.2,6712300,20.2225435380612,20.2313328911288,19.7795601434513,19.8287805206302,9546066.62790293,0.0,1.0
2010-12-09,28.98,29.61,28.11,29.03,13900500,20.3772361520519,20.8202195466617,19.7654971785431,20.4123935643225,19768946.4358215,0.0,1.0
2010-12-10,28.95,29.07,28.65,28.95,8148800,20.3561417046895,20.440519494139,20.1451972310658,20.3561417046895,11589021.3097531,0.0,1.0
2010-12-13,29.33,29.48,28.89,29.17,7730900,20.6233380379462,20.7288102747581,20.3139528099648,20.5108343186803,10994694.2916221,0.0,1.0
2010-12-14,29.2,29.56,29.05,29.32,5048200,20.5319287660426,20.7850621343911,20.4264565292308,20.6163065554921,7179424.8694158,0.0,1.0
2010-12-15,29.16,29.68,29.1,29.18,6099600,20.5038028362261,20.8694399238406,20.4616139415014,20.5178658011344,8674699.87985592,0.0,1.0
2010-12-16,29.43,29.4857,29.06,29.22,5486300,20.6936528624875,20.732818219757,20.4334880116849,20.5459917309509,7802479.82668592,0.0,1.0
2010-12-17,29.39,29.65,29.25,29.4101,10495000,20.665526932671,20.8483454764782,20.5670861783133,20.6796602124038,14925728.7755078,0.0,1.0
2010-12-20,29.46,29.725,29.31,29.39,5556400,20.7147473098499,20.9010815948842,20.609275073038,20.665526932671,7902174.30854995,0.0,1.0
2010-12-21,29.79,29.83,29.52,29.64,4754600,20.946786230836,20.9749121606525,20.7569362045746,20.8413139940241,6761874.22925484,0.0,1.0
2010-12-22,30.52,30.53,29.83,29.95,6535400,21.460084449987,21.4671159324411,20.9749121606525,21.0592899501019,9294483.83415475,0.0,1.0
2010-12-23,30.09,30.63,30.01,30.52,2929900,21.1577307044597,21.5374307569824,21.1014788448267,21.460084449987,4166831.1328595,0.0,1.0
2010-12-27,30.33,30.37,29.88,29.92,2621000,21.3264862833587,21.3546122131752,21.0100695729231,21.0381955027396,3727521.21206346,0.0,1.0
2010-12-28,30.39,30.46,30.18,30.37,2324900,21.3686751780834,21.4178955552623,21.2210140465468,21.3546122131752,3306415.13389026,0.0,1.0
2010-12-29,30.28,30.53,30.27,30.39,2507900,21.291328871088,21.4671159324411,21.2842973886339,21.3686751780834,3566673.1963884,0.0,1.0
2010-12-30,30.18,30.28,29.97,30.22,2573000,21.2210140465468,21.291328871088,21.0733529150102,21.2491399763633,3659256.80222789,0.0,1.0
2010-12-31,30.2,30.35,30.01,30.13,2284200,21.2350770114551,21.3405492482669,21.1014788448267,21.1858566342762,3248532.6030505,0.0,1.0
2011-01-03,30.81,31.02,30.38,30.47,7238200,21.6639974411566,21.8116585726932,21.3616436956293,21.4249270377164,10293988.568164,0.0,1.0
2011-01-04,30.63,30.94,30.41,30.8,6537400,21.5374307569824,21.7554067130602,21.3827381429917,21.6569659587025,9297328.18456456,0.0,1.0
2011-01-05,31.69,31.87,30.57,30.71,10791100,22.2827678971196,22.4093345812938,21.4952418622576,21.5936826166154,15346834.853681,0.0,1.0
2011-01-06,31.44,31.77,31.21,31.55,8410400,22.1069808357664,22.3390197567525,21.9452567393216,22.1843271427618,11961062.343357,0.0,1.0
2011-01-07,30.76,31.64,30.56,31.53,8927000,21.628840028886,22.2476104848489,21.4882103798035,22.1702641778536,12695758.0542124,0.0,1.0
2011-01-10,30.7,31.2,30.46,30.64,11261700,21.5866511341613,21.9382252568675,21.4178955552623,21.5444622394365,16016110.5051107,0.0,1.0
2011-01-11,30.69,31.12,30.63,30.88,6827500,21.5796196517071,21.8819733972345,21.5374307569824,21.7132178183355,9709901.21150834,0.0,1.0
2011-01-12,31.66,31.68,30.92,30.95,8323800,22.2616734497572,22.2757364146654,21.741343748152,21.7624381955144,11837901.9706119,0.0,1.0
2011-01-13,31.64,32.06,31.45,31.58,5781000,22.2476104848489,22.5429327479222,22.1140123182206,22.2054215901242,8221594.85957228,0.0,1.0
2011-01-14,32.37,32.43,31.51,31.53,6890600,22.760908704,22.8030975987247,22.1562012129453,22.1702641778536,9799640.46693801,0.0,1.0
2011-01-18,32.02,32.5,31.94,32.37,8169800,22.5148068181057,22.8523179759036,22.4585549584727,22.760908704,11618886.9890561,0.0,1.0
2011-01-19,31.48,32.44,31.45,31.84,12081000,22.1351067655829,22.8101290811789,22.1140123182206,22.3882401339314,17181298.6504917,0.0,1.0
2011-01-20,31.63,31.86,31.35,31.51,7556300,22.2405790023948,22.4023030988397,22.0436974936793,22.1562012129453,10746382.5008452,0.0,1.0
2011-01-21,31.95,32.21,31.75,31.96,5669800,22.4655864409268,22.648404984734,22.3249567918443,22.4726179233809,8063448.97678651,0.0,1.0
2011-01-24,31.64,32.21,31.5,32.17,5178700,22.2476104848489,22.648404984734,22.1491697304912,22.6202790549175,7365018.73365628,0.0,1.0
2011-01-25,31.67,31.82,31.22,31.61,5700300,22.2687049322113,22.3741771690232,21.9522882217757,22.2265160374866,8106825.3205362,0.0,1.0
2011-01-26,31.71,32.0,31.59,31.73,4939200,22.2968308620278,22.5007438531974,22.2124530725783,22.3108938269361,7024407.77208084,0.0,1.0
2011-01-27,31.62,31.96,31.35,31.58,4825400,22.2968308620278,22.536581731512,22.1064404656727,22.2686248773826,6843086.75722374,0.09,1.0
2011-01-28,30.88,31.9201,30.85,31.76,6701000,21.7750201460917,22.5084462618284,21.7538656576078,22.395551808286,9502947.80954039,0.0,1.0
2011-01-31,31.23,31.26,30.85,30.91,4258400,22.0218225117371,22.042977000221,21.7538656576078,21.7961746345756,6039002.08209923,0.0,1.0
2011-02-01,32.09,32.1,31.37,31.4,5153500,22.6282511816089,22.6353026777702,22.1205434579953,22.1416979464792,7308378.08334075,0.0,1.0
2011-02-02,31.84,32.08,31.81,31.93,5515900,22.4519637775764,22.6211996854476,22.4308092890925,22.5154272430281,7822311.56881717,0.0,1.0
2011-02-03,31.46,31.8825,30.96,31.75,6671900,22.184006923447,22.4819326362619,21.8314321153821,22.3885003121247,9461679.97171656,0.0,1.0
2011-02-04,31.0,31.46,30.98,31.39,7300700,21.8596381000273,22.184006923447,21.8455351077047,22.1346464503179,10353405.6220134,0.0,1.0
2011-02-07,31.84,31.87,31.11,31.23,6468600,22.4519637775764,22.4731182660603,21.9372045578016,22.0218225117371,9173372.36245232,0.0,1.0
2011-02-08,32.2,32.32,31.6725,31.84,5922500,22.7058176393832,22.7904355933187,22.3338512168746,22.4519637775764,8398926.78734561,0.0,1.0
2011-02-09,31.69,32.19,31.495,32.1,4739500,22.3461913351569,22.6987661432219,22.2086871600116,22.6353026777702,6721268.63801175,0.0,1.0
2011-02-10,31.71,31.78,31.285,31.57,5568700,22.3602943274795,22.4096548006086,22.0606057406243,22.2615733812213,7897189.29517798,0.0,1.0
2011-02-11,32.15,32.31,31.36,31.58,5379700,22.6705601585767,22.7833840971574,22.113491961834,22.2686248773826,7629161.07013646,0.0,1.0
2011-02-14,32.03,32.11,31.73,32.08,3353400,22.5859422046411,22.6423541739315,22.3743973198021,22.6211996854476,4755586.50716501,0.0,1.0
2011-02-15,31.05,31.86,30.97,31.74,7126300,21.8948955808338,22.466066769899,21.8384836115434,22.3814488159634,10106082.2228216,0.0,1.0
2011-02-16,31.24,31.47,31.16,31.2,6093600,22.0288740078984,22.1910584196083,21.972462038608,22.0006680232532,8641570.32863983,0.0,1.0
2011-02-17,31.2,31.45,30.88,31.17,4306200,22.0006680232532,22.1769554272857,21.7750201460917,21.9795135347693,6106789.11467586,0.0,1.0
2011-02-18,31.69,31.94,31.19,31.27,7769600,22.3461913351569,22.5224787391894,21.9936165270919,22.0500284963823,11018370.8850925,0.0,1.0
2011-02-22,30.91,31.45,30.84,31.24,7864200,21.7961746345756,22.1769554272857,21.7468141614465,22.0288740078984,11152526.811489,0.0,1.0
2011-02-23,30.39,31.04,30.25,30.89,6338600,21.429496834188,21.8878440846725,21.3307758879298,21.782071642253,8989014.324064,0.0,1.0
2011-02-24,30.13,30.49,29.88,30.34,8625000,21.2461579339942,21.500011795801,21.0698705299618,21.3942393533815,12231446.7776878,0.0,1.0
2011-02-25,30.63,30.7,30.2,30.32,5114400,21.5987327420592,21.6480932151883,21.2955184071233,21.3801363610589,7252928.85794858,0.0,1.0
2011-02-28,30.39,30.97,30.215,30.76,7405200,21.429496834188,21.8384836115434,21.3060956513653,21.6904021921561,10501601.1221025,0.0,1.0
2011-03-01,30.16,30.71,30.16,30.55,7768700,21.2673124224781,21.6551447113496,21.2673124224781,21.5423207727688,11017094.5602114,0.0,1.0
2011-03-02,30.03,30.33,29.97,30.1,5211300,21.1756429723812,21.3871878572202,21.1333339954134,21.2250034455103,7390346.50348575,0.0,1.0
2011-03-03,30.86,30.92,30.27,30.3,5334000,21.7609171537691,21.8032261307369,21.3448788802524,21.3660333687363,7564352.12894918,0.0,1.0
2011-03-04,30.06,30.8,29.86,30.76,6708000,21.1967974608651,21.7186081768013,21.0557675376392,21.6904021921561,9512874.78083826,0.0,1.0
2011-03-07,29.85,30.3,29.795,30.05,4823400,21.0487160414779,21.3660333687363,21.0099328125907,21.1897459647038,6840250.47971006,0.0,1.0
2011-03-08,30.59,30.66,29.78,30.0,5967700,21.570526757414,21.6198872305431,20.9993555683488,21.1544884838973,8463026.65915449,0.0,1.0
2011-03-09,30.13,30.54,29.9,30.47,5733100,21.2461579339942,21.5352692766075,21.0839735222844,21.4859088034784,8130331.3068014,0.0,1.0
2011-03-10,28.81,29.81,28.79,29.81,9874300,20.3153604407028,21.0205100568327,20.3012574483802,21.0205100568327,14003127.5265997,0.0,1.0
2011-03-11,28.96,29.25,28.54,28.83,7702500,20.4211328831222,20.6256262717999,20.1249700443477,20.3294634330253,10923213.774509,0.0,1.0
2011-03-14,28.79,28.97,28.52,28.71,6947900,20.3012574483802,20.4281843792835,20.1108670520251,20.2448454790898,9853086.26860254,0.0,1.0
2011-03-15,28.75,28.83,28.07,28.31,15488300,20.273051463735,20.3294634330253,19.7935497247666,19.9627856326378,21964558.5074622,0.0,1.0
2011-03-16,28.2,28.86,28.11,28.71,9809200,19.8852191748635,20.3506179215092,19.8217557094118,20.2448454790898,13910806.6935299,0.0,1.0
2011-03-17,28.78,28.82,28.2,28.59,7215800,20.2942059522189,20.3224119368641,19.8852191748635,20.1602275251542,10233005.6415582,0.0,1.0
2011-03-18,28.88,29.44,28.67,29.0,13116000,20.3647209138318,20.7596046988646,20.2166394944446,20.4493388677674,18600307.9346265,0.0,1.0
2011-03-21,29.07,29.245,28.92,29.17,6733800,20.4986993408965,20.6221005237193,20.392926898477,20.5692143025095,9549462.76076455,0.0,1.0
2011-03-22,29.14,29.32,28.85,29.11,10096700,20.5480598140256,20.674986744929,20.343566425348,20.5269053255417,14318521.5861195,0.0,1.0
2011-03-23,29.03,29.17,28.93,29.08,7653000,20.4704933562513,20.5692143025095,20.3999783946383,20.5057508370578,10853015.9060458,0.0,1.0
2011-03-24,29.26,29.38,29.02,29.19,7422300,20.6326777679612,20.7172957218968,20.46344186009,20.5833172948321,10525851.2948443,0.0,1.0
2011-03-25,29.45,29.55,29.19,29.36,6683700,20.7666561950259,20.8371711566389,20.5833172948321,20.7031927295742,9478414.00904719,0.0,1.0
2011-03-28,29.3,29.58,29.29,29.56,5362300,20.6608837526064,20.8583256451228,20.6538322564451,20.8442226528002,7604485.45576758,0.0,1.0
2011-03-29,29.33,29.39,29.12,29.28,4845300,20.6820382410903,20.7243472180581,20.533956821703,20.6467807602838,6871307.71848472,0.0,1.0
2011-03-30,29.67,29.83,29.25,29.49,4834700,20.9217891105745,21.0346130491553,20.6256262717999,20.7948621796711,6856275.44766228,0.0,1.0
2011-03-31,29.87,29.93,29.45,29.51,6677800,21.0628190338005,21.1051280107683,20.7666561950259,20.8089651719937,9470046.99038185,0.0,1.0
2011-04-01,30.27,30.53,29.9,29.93,5548700,21.3448788802524,21.5282177804462,21.0839735222844,21.1051280107683,7868826.52004132,0.0,1.0
2011-04-04,30.41,30.5,30.26,30.26,5786100,21.4435998265106,21.5070632919623,21.3378273840911,21.3378273840911,8205492.66091356,0.0,1.0
2011-04-05,30.4,30.52,30.29,30.41,5185400,21.4365483303493,21.5211662842849,21.358981872575,21.4435998265106,7353616.70968375,0.0,1.0
2011-04-06,30.29,30.51,30.12,30.45,6949900,21.358981872575,21.5141147881236,21.2391064378329,21.4718058111558,9855922.54611624,0.0,1.0
2011-04-07,30.42,30.57,30.18,30.27,5090100,21.4506513226719,21.5564237650914,21.2814154148007,21.3448788802524,7218468.08615754,0.0,1.0
2011-04-08,30.22,30.58,30.01,30.58,5106700,21.3096213994459,21.5634752612527,21.1615399800586,21.5634752612527,7242009.18952097,0.0,1.0
2011-04-11,30.14,30.77,30.0,30.27,5984900,21.2532094301555,21.6974536883174,21.1544884838973,21.3448788802524,8487418.64577204,0.0,1.0
2011-04-12,29.96,30.07,29.72,30.03,5853900,21.1262824992522,21.2038489570264,20.957046591381,21.1756429723812,8301642.46862684,0.0,1.0
2011-04-13,29.63,30.29,29.46,30.15,6909600,20.8935831259293,21.358981872575,20.7737076911872,21.2602609263168,9798771.55421584,0.0,1.0
2011-04-14,29.79,29.93,29.54,29.64,6168700,21.0064070645101,21.1051280107683,20.8301196604776,20.9006346220906,8748072.54927799,0.0,1.0
2011-04-15,29.72,30.05,29.52,30.0,4853100,20.957046591381,21.1897459647038,20.816016668155,21.1544884838973,6882369.20078801,0.0,1.0
2011-04-18,29.2,29.45,28.99,29.29,6982800,20.5903687909934,20.7666561950259,20.4422873716061,20.6538322564451,9902579.31121606,0.0,1.0
2011-04-19,28.35,29.04,28.14,28.62,19049500,19.990991617283,20.4775448524126,19.8429101978957,20.1813820136381,27014834.2482972,0.0,1.0
2011-04-20,28.54,28.78,28.3,28.67,9438900,20.1249700443477,20.2942059522189,19.9557341364765,20.2166394944446,13385669.9118745,0.0,1.0
2011-04-21,28.4,28.61,28.3,28.6,6208200,20.0262490980895,20.1743305174768,19.9557341364765,20.1672790213155,8804089.03017291,0.0,1.0
2011-04-25,28.33,28.48,28.162,28.48,6005000,19.9768886249604,20.0826610673799,19.8584234894506,20.0826610673799,8515923.23478438,0.0,1.0
2011-04-26,28.7,28.84,28.33,28.41,5000000,20.2377939829285,20.3365149291866,19.9768886249604,20.0333005942508,7090693.78416683,0.0,1.0
2011-04-27,28.89,28.93,28.5,28.65,4466000,20.46344186009,20.4917747667845,20.1871960198188,20.2934444199231,6305036.11670694,0.13,1.0
2011-04-28,28.58,28.79,28.49,28.6,7059500,20.2438618332078,20.3926095933538,20.1801127931452,20.258028286555,9966503.01520209,0.0,1.0
2011-04-29,28.96,28.97,28.55,28.57,6700000,20.5130244468054,20.520107673479,20.2226121531869,20.2367786065342,9458965.96102471,0.0,1.0
2011-05-02,28.81,29.25,28.75,29.14,5748800,20.4067760467011,20.7184380203404,20.3642766866593,20.6405225269305,8116075.15175206,0.0,1.0
2011-05-03,28.94,28.94,28.66,28.81,6413000,20.4988579934581,20.4988579934581,20.3005276465968,20.4067760467011,9053783.38926144,0.0,1.0
2011-05-04,28.75,29.0,28.5599,28.87,8344300,20.3642766866593,20.5413573534999,20.2296245475938,20.4492754067428,11780365.6221759,0.0,1.0
2011-05-05,28.55,28.78,28.45,28.52,6792600,20.2226121531869,20.3855263666802,20.1517798864507,20.2013624731661,9589697.34132188,0.0,1.0
2011-05-06,28.59,28.9,28.44,28.8,5221300,20.2509450598814,20.4705250867637,20.1446966597771,20.3996928200274,7371358.05556693,0.0,1.0
2011-05-09,28.57,28.64,28.44,28.55,4388500,20.2367786065342,20.2863611932495,20.1446966597771,20.2226121531869,6195622.70447118,0.0,1.0
2011-05-10,28.86,28.93,28.62,28.72,4302400,20.4421921800692,20.4917747667845,20.2721947399023,20.3430270066385,6074067.93294219,0.0,1.0
2011-05-11,28.34,28.83,28.28,28.71,8585100,20.0738643930409,20.4209425000483,20.0313650329992,20.3359437799649,12120323.6823871,0.0,1.0
2011-05-12,28.49,28.68,28.09,28.31,5849600,20.1801127931452,20.314694099944,19.8967837262004,20.05261471302,8258383.17695675,0.0,1.0
2011-05-13,28.07,28.56,28.03,28.47,5646400,19.8826172728531,20.2296953798605,19.8542843661587,20.165946339798,7971508.26900449,0.0,1.0
2011-05-16,28.12,28.49,28.0,28.05,5821400,19.9180334062212,20.1801127931452,19.8330346861378,19.8684508195059,8218570.8127626,0.0,1.0
2011-05-17,28.41,28.41,28.0,28.01,4968200,20.1234469797562,20.1234469797562,19.8330346861378,19.8401179128114,7014035.02799449,0.0,1.0
2011-05-18,28.72,28.76,28.3,28.37,3536400,20.3430270066385,20.371359913333,20.0455314863464,20.0951140730618,4992639.88426385,0.0,1.0
2011-05-19,28.7,28.91,28.53,28.8,2878900,20.3288605532912,20.4776083134373,20.2084456998397,20.3996928200274,4064390.61271554,0.0,1.0
2011-05-20,28.19,28.77,28.16,28.58,5741500,19.9676159929366,20.3784431400066,19.9463663129157,20.2438618332078,8105769.11421245,0.0,1.0
2011-05-23,27.81,28.0,27.54,27.89,8110100,19.698453379339,19.8330346861378,19.5072062591512,19.755119192728,11449725.3493293,0.0,1.0
2011-05-24,27.49,27.87,27.27,27.83,7131800,19.4717901257831,19.7409527393807,19.3159591389635,19.7126198326862,10068575.1404233,0.0,1.0
2011-05-25,27.39,27.6,27.28,27.4,7434100,19.4009578590469,19.549705619193,19.3230423656371,19.4080410857206,10495358.0374409,0.0,1.0
2011-05-26,27.47,27.65,27.18,27.28,4965100,19.4576236724359,19.5851217525611,19.2522100989009,19.3230423656371,7009658.49150505,0.0,1.0
2011-05-27,27.72,27.84,27.47,27.62,4269800,19.6347043392764,19.7197030593599,19.4576236724359,19.5638720725402,6028043.71050498,0.0,1.0
2011-05-31,28.11,28.36,27.675,27.88,7855900,19.9109501795476,20.0880308463881,19.6028298192451,19.7480359660543,11090849.3571961,0.0,1.0
2011-06-01,27.13,28.03,27.11,28.03,6772700,19.2167939655328,19.8542843661587,19.2026275121856,19.8542843661587,9561602.80063166,0.0,1.0
2011-06-02,27.33,27.42,26.97,27.11,7820800,19.3584584990052,19.4222075390678,19.1034623387549,19.2026275121856,11041295.6698481,0.0,1.0
2011-06-03,26.9,27.18,26.77,26.83,5889900,19.0538797520395,19.2522100989009,18.9617978052825,19.0042971653242,8315278.15131934,0.0,1.0
2011-06-06,26.59,26.95,26.52,26.87,5484000,18.8342997251573,19.0892958854076,18.7847171384419,19.0326300720187,7742234.22839694,0.0,1.0
2011-06-07,26.55,26.94,26.49,26.61,7497600,18.8059668184628,19.082212658734,18.7634674584211,18.8484661785045,10585006.446176,0.0,1.0
2011-06-08,26.22,26.57,26.12,26.51,7855600,18.5722203382333,18.82013327181,18.5013880714971,18.7776339117683,11090425.8214068,0.0,1.0
2011-06-09,26.56,26.75,26.245,26.32,5325400,18.8130500451364,18.9476313519352,18.5899284049174,18.6430526049695,7518324.9744539,0.0,1.0
2011-06-10,26.27,26.58,26.07,26.39,7386600,18.6076364716014,18.8272164984837,18.465971938129,18.6926351916849,10428298.2041351,0.0,1.0
2011-06-13,26.66,26.85,26.32,26.85,5250400,18.8838823118726,19.0184636186714,18.6430526049695,19.0184636186714,7412441.027129,0.0,1.0
2011-06-14,26.92,27.09,26.82,26.85,5932400,19.0680462053868,19.1884610588383,18.9972139386506,19.0184636186714,8375279.05480343,0.0,1.0
2011-06-15,26.02,26.73,25.95,26.73,9248300,18.4305558047609,18.933464898588,18.3809732180456,18.933464898588,13056620.1339321,0.0,1.0
2011-06-16,26.23,26.3601,26.0,26.02,8435700,18.5793035649069,18.6714563439307,18.4163893514137,18.4305558047609,11909402.8593159,0.0,1.0
2011-06-17,26.2,26.5,26.08,26.48,7886900,18.5580538848861,18.7705506850947,18.4730551648026,18.7563842317475,11134614.7220904,0.0,1.0
2011-06-20,26.06,26.19,25.95,26.08,8872800,18.4588887114554,18.5509706582125,18.3809732180456,18.4730551648026,12526494.5043254,0.0,1.0
2011-06-21,26.32,26.36,26.08,26.26,7132900,18.6430526049695,18.671385511664,18.4730551648026,18.6005532449278,10070128.1049841,0.0,1.0
2011-06-22,26.04,26.33,26.04,26.11,6837100,18.4447222581081,18.6501358316431,18.4447222581081,18.4943048448235,9652521.81673467,0.0,1.0
2011-06-23,25.44,25.79,25.3,25.76,11618000,18.0197286576909,18.2676415912676,17.9205634842602,18.2463919112468,16402129.3336097,0.0,1.0
2011-06-24,24.64,25.49,24.62,25.42,16087900,17.4530705238013,18.055144791059,17.438904070454,18.0055622043437,22712671.4155775,0.0,1.0
2011-06-27,24.65,25.08,24.64,24.7,12829500,17.4601537504749,17.7647324974406,17.4530705238013,17.495569883843,18112508.029398,0.0,1.0
2011-06-28,24.48,24.95,24.15,24.8,22112100,17.3397388970233,17.6726505506835,17.1059924167938,17.5664021505792,31217552.4219067,0.0,1.0
2011-06-29,25.44,25.53,24.69,24.81,23450000,18.0197286576909,18.0834776977535,17.4884866571694,17.5734853772528,33106380.8635865,0.0,1.0
2011-06-30,25.62,25.75,25.15,25.49,11386000,18.1472267378161,18.2393086845731,17.8143150841559,18.055144791059,16074594.9898847,0.0,1.0
2011-07-01,26.06,26.2,25.51,25.51,8251400,18.4588887114554,18.5580538848861,18.0693112444063,18.0693112444063,11649210.7060895,0.0,1.0
2011-07-05,25.7,26.01,25.58,25.93,6648600,18.203892551205,18.4234725780873,18.1188938311216,18.3668067646983,9386400.16245808,0.0,1.0
2011-07-06,25.95,26.14,25.5,25.59,8612100,18.3809732180456,18.5155545248444,18.0622280177326,18.1259770577952,12158441.903424,0.0,1.0
2011-07-07,26.39,26.43,26.15,26.22,6191400,18.6926351916849,18.7209680983794,18.522637751518,18.5722203382333,8740931.61956543,0.0,1.0
2011-07-08,25.8,26.0,25.73,26.0,6747100,18.2747248179413,18.4163893514137,18.2251422312259,18.4163893514137,9525461.07994474,0.0,1.0
2011-07-11,25.07,25.52,24.99,25.47,7937700,17.7576492707669,18.0763944710799,17.700983457378,18.0409783377118,11206333.4490785,0.0,1.0
2011-07-12,25.1,25.38,24.92,24.95,8620500,17.7788989507878,17.9772292976492,17.6514008706626,17.6726505506835,12170300.9055244,0.0,1.0
2011-07-13,25.16,25.54,25.09,25.26,5316700,17.8213983108295,18.0905609244271,17.7718157241142,17.8922305775657,7506042.43656421,0.0,1.0
2011-07-14,25.09,25.72,25.01,25.35,7577500,17.7718157241142,18.2180590045523,17.7151499107252,17.9559796176283,10697808.1447261,0.0,1.0
2011-07-15,25.1,25.21,24.91,25.17,9810300,17.7788989507878,17.8568144441976,17.644317643989,17.8284815375032,13850043.8458867,0.0,1.0
2011-07-18,24.64,24.96,24.45,24.92,11519300,17.4530705238013,17.6797337773571,17.3184892170025,17.6514008706626,16262786.0589301,0.0,1.0
2011-07-19,24.73,25.11,24.42,25.11,14867400,17.5168195638638,17.7859821774614,17.2972395369816,17.7859821774614,20989586.6461103,0.0,1.0
2011-07-20,24.94,25.01,24.68,24.8,7616900,17.6655673240099,17.7151499107252,17.4814034304957,17.5664021505792,10753432.5117208,0.0,1.0
2011-07-21,25.87,25.95,25.16,25.16,11380700,18.3243074046566,18.3809732180456,17.8213983108295,17.8213983108295,16067112.5242737,0.0,1.0
2011-07-22,25.76,25.93,25.49,25.91,8095600,18.2463919112468,18.3668067646983,18.055144791059,18.3526403113511,11429254.4528465,0.0,1.0
2011-07-25,25.7,25.82,25.42,25.63,7349000,18.203892551205,18.2888912712885,18.0055622043437,18.1543099644897,10375215.0518762,0.0,1.0
2011-07-26,25.71,25.97,25.63,25.7,6475600,18.2109757778787,18.3951396713928,18.1543099644897,18.203892551205,9142161.19062859,0.0,1.0
2011-07-27,25.1,25.53,25.07,25.42,9900600,17.8709808975449,18.1771371439968,17.8496211594203,18.0988181042068,13905507.5613751,0.13,1.0
2011-07-28,25.23,25.53,25.15,25.17,6229500,17.9635397627513,18.1771371439968,17.9065804610858,17.9208202865022,8749405.02127003,0.0,1.0
2011-07-29,25.11,25.49,24.98,25.1,9061000,17.8781008102531,18.1486574931641,17.7855419450466,17.8709808975449,12726279.6207926,0.0,1.0
2011-08-01,25.2,25.534,24.93,25.35,8433300,17.9421800246267,18.1799851090801,17.7499423815057,18.0489787152495,11844667.6885587,0.0,1.0
2011-08-02,24.21,25.07,24.2097,25.05,13151800,17.2373086665164,17.8496211594203,17.2370950691351,17.8353813340039,18471855.6800288,0.0,1.0
2011-08-03,24.65,24.67,23.89,24.22,11872800,17.5505848256765,17.5648246510929,17.0094714598545,17.2444285792246,16675485.3417666,0.0,1.0
2011-08-04,23.72,24.29,23.7,24.16,16105400,16.8884329438153,17.2942679681819,16.8741931183989,17.2017091029755,22620221.1460892,0.0,1.0
2011-08-05,22.79,24.18,22.64,24.04,27614200,16.2262810619541,17.2159489283918,16.1194823713313,17.1162701504772,38784464.2649257,0.0,1.0
2011-08-08,20.57,22.58,20.51,22.26,32523400,14.645660440737,16.0767628950822,14.6029409644879,15.8489256884203,45679492.6187934,0.0,1.0
2011-08-09,21.11,21.41,19.52,21.23,26860000,15.030135726979,15.2437331082245,13.8980696063775,15.1155746794772,37725181.6151076,0.0,1.0
2011-08-10,19.46,20.71,19.34,20.7,23873900,13.8553501301284,14.7453392186516,13.7699111776302,14.7382193059434,33531169.522,0.0,1.0
2011-08-11,20.51,20.82,19.46,19.75,19002300,14.6029409644879,14.8236582584416,13.8553501301284,14.0618275986658,26688950.8043469,0.0,1.0
2011-08-12,19.99,21.32,19.88,21.15,13636500,14.2327055036622,15.1796538938509,14.1543864638722,15.0586153778117,19152622.4532545,0.0,1.0
2011-08-15,20.89,20.9,20.11,20.27,16205000,14.8734976473989,14.8806175601071,14.3181444561605,14.4320630594914,22760110.5015942,0.0,1.0
2011-08-16,20.81,21.1,20.44,20.56,17418900,14.8165383457334,15.0230158142708,14.5531015755306,14.6385405280288,24465047.1346016,0.0,1.0
2011-08-17,20.79,21.1,20.66,20.87,13160500,14.802298520317,15.0230158142708,14.7097396551106,14.8592578219825,18484074.9309615,0.0,1.0
2011-08-18,19.57,20.44,19.44,20.06,23651100,13.9336691699185,14.5531015755306,13.841110304712,14.2825448926195,33218244.3371954,0.0,1.0
2011-08-19,18.95,19.7,18.92,19.44,19136400,13.492234582011,14.0262280351249,13.4708748438864,13.841110304712,26877295.8101022,0.0,1.0
2011-08-22,18.89,19.48,18.79,19.4,11056300,13.4495151057619,13.8695899555448,13.37831597868,13.8126306538793,15528701.6191777,0.0,1.0
2011-08-23,19.5,19.5,18.77,18.91,13585700,13.8838297809612,13.8838297809612,13.3640761532636,13.4637549311782,19081273.2639005,0.0,1.0
2011-08-24,20.35,20.39,19.22,19.39,14472900,14.4890223611569,14.5175020119896,13.684472225132,13.8055107411711,20327355.9567123,0.0,1.0
2011-08-25,20.03,21.08,19.83,20.84,13778200,14.261185154495,15.0087759888544,14.1187869003313,14.837898083858,19351641.7471808,0.0,1.0
2011-08-26,20.21,20.29,19.32,19.89,10539900,14.3893435832423,14.4463028849078,13.7556713522138,14.1615063765804,14803411.8281859,0.0,1.0
2011-08-29,20.86,20.88,20.42,20.46,6382700,14.8521379092743,14.8663777346907,14.5388617501142,14.5673414009469,8964576.19861312,0.0,1.0
2011-08-30,20.82,21.06,20.48,20.74,12360400,14.8236582584416,14.994536163438,14.5815812263633,14.7666989567761,17360325.1986365,0.0,1.0
2011-08-31,20.67,21.13,20.41,20.98,11092200,14.7168595678188,15.0443755523953,14.531741837406,14.9375768617726,15579123.5856701,0.0,1.0
2011-09-01,20.63,21.84,20.03,20.2,38604000,14.6883799169861,15.5498893546765,14.261185154495,14.3822236705341,54219765.8626066,0.0,1.0
2011-09-02,19.95,20.46,19.91,20.1,15971600,14.2042258528295,14.5673414009469,14.1757462019968,14.3110245434523,22432297.4938143,0.0,1.0
2011-09-06,19.53,19.68,19.2,19.36,14113600,13.9051895190857,14.0119882097085,13.6702323997156,13.7841510030466,19822714.9383092,0.0,1.0
2011-09-07,20.72,20.76,19.88,20.0,13306200,14.7524591313598,14.7809387821925,14.1543864638722,14.2398254163704,18688712.2712935,0.0,1.0
2011-09-08,20.11,20.9,20.0,20.64,13637800,14.3181444561605,14.8806175601071,14.2398254163704,14.6954998296943,19154448.3183363,0.0,1.0
2011-09-09,19.92,20.28,19.53,19.97,16951900,14.1828661147049,14.4391829721996,13.9051895190857,14.2184656782459,23809140.2167217,0.0,1.0
2011-09-12,19.98,20.16,19.26,19.94,11834800,14.225585590954,14.3537440197014,13.7129518759647,14.1971059401213,16622113.9009113,0.0,1.0
2011-09-13,20.46,20.73,19.84,20.05,13425300,14.5673414009469,14.7595790440679,14.1259068130395,14.2754249799113,18855989.603027,0.0,1.0
2011-09-14,20.79,21.1,20.14,20.61,11467700,14.802298520317,15.0230158142708,14.339504194285,14.6741400915697,16106517.6920168,0.0,1.0
2011-09-15,21.19,21.205,20.815,21.02,8048500,15.0870950286445,15.0977748977067,14.8200983020875,14.9660565126053,11304211.6243184,0.0,1.0
2011-09-16,21.14,21.35,20.68,21.26,11753500,15.0514954651035,15.2010136319754,14.723979480527,15.1369344176018,16507927.1077129,0.0,1.0
2011-09-19,20.42,20.65,20.12,20.59,15789100,14.5388617501142,14.7026197424025,14.3252643688686,14.6599002661533,22175974.1265486,0.0,1.0
2011-09-20,20.21,20.62,20.21,20.45,11549900,14.3893435832423,14.6812600042779,14.3893435832423,14.5602214882388,16221968.5456564,0.0,1.0
2011-09-21,19.12,20.35,19.09,20.22,19103400,13.6132730980501,14.4890223611569,13.5919133599256,14.3964634959505,26830946.9272542,0.0,1.0
2011-09-22,18.64,18.85,18.34,18.74,24933300,13.2715172880572,13.4210354549291,13.0579199068117,13.3427164151391,35019109.1125825,0.0,1.0
2011-09-23,18.52,18.94,18.43,18.55,13496000,13.186078335559,13.4851146693028,13.1219991211853,13.2074380736836,18955288.5732499,0.0,1.0
2011-09-26,18.8,18.92,18.28,18.8,19733500,13.3854358913882,13.4708748438864,13.0152004305626,13.3854358913882,27715929.6873316,0.0,1.0
2011-09-27,19.27,19.93,19.15,19.32,14821000,13.7200717886729,14.1899860274131,13.6346328361747,13.7556713522138,20816266.4451791,0.0,1.0
2011-09-28,18.83,19.37,18.8,19.33,13596200,13.4067956295127,13.7912709157547,13.3854358913882,13.762791264922,19096020.6357159,0.0,1.0
2011-09-29,19.37,19.47,18.745,19.29,10200000,13.7912709157547,13.8624700428366,13.3462763714932,13.7343116140893,14326018.3348511,0.0,1.0
2011-09-30,18.59,19.18,18.58,19.0,12893100,13.2359177245163,13.6559925742992,13.2287978118081,13.5278341455519,18108508.5287321,0.0,1.0
2011-10-03,17.72,18.65,17.7,18.43,14800400,12.6164853189042,13.2786372007654,12.6022454934878,13.1219991211853,20787333.5061891,0.0,1.0
2011-10-04,18.82,18.87,17.1,17.41,19300000,13.3996757168046,13.4352752803455,12.1750507309967,12.3957680249504,27107073.9081004,0.0,1.0
2011-10-05,18.28,18.46,17.75,18.39,20389900,13.0152004305626,13.1433588593099,12.6378450570287,13.0935194703526,28637851.1025272,0.0,1.0
2011-10-06,18.34,18.67,17.775,18.15,17171200,13.0579199068117,13.2928770261818,12.6556448387992,12.9226415653562,24117149.6109209,0.0,1.0
2011-10-07,17.83,18.47,17.61,18.38,16319700,12.6948043586942,13.1504787720181,12.5381662791142,13.0863995576444,22921207.9822812,0.0,1.0
2011-10-10,18.85,18.85,18.15,18.15,9688800,13.4210354549291,13.4210354549291,12.9226415653562,12.9226415653562,13608032.0041867,0.0,1.0
2011-10-11,18.9,19.17,18.43,18.65,10989800,13.45663501847,13.648872661591,13.1219991211853,13.2786372007654,15435301.597681,0.0,1.0
2011-10-12,19.33,19.7,18.91,19.06,13440400,13.762791264922,14.0262280351249,13.4637549311782,13.570553621801,18877197.728209,0.0,1.0
2011-10-13,18.84,19.1797,18.75,19.11,12715400,13.4139155422209,13.655778976918,13.3498363278473,13.6061531853419,17858926.8171534,0.0,1.0
2011-10-14,18.97,19.29,18.72,19.16,9107800,13.5064744074273,13.7343116140893,13.3284765897227,13.6417527488829,12792010.7637408,0.0,1.0
2011-10-17,18.37,19.03,18.33,18.84,9021600,13.0792796449362,13.5491938836765,13.0507999941035,13.4139155422209,12670941.8636953,0.0,1.0
2011-10-18,19.77,19.87,18.45,18.54,16321000,14.0760674240822,14.147266551164,13.1362389466017,13.2003181609754,22923033.847363,0.0,1.0
2011-10-19,19.54,20.57,19.45,19.77,14207600,13.9123094317939,14.645660440737,13.8482302174202,14.0760674240822,19954739.028846,0.0,1.0
2011-10-20,20.21,20.36,19.4,19.57,13272300,14.3893435832423,14.4961422738651,13.8126306538793,13.9336691699185,18641099.3280042,0.0,1.0
2011-10-21,20.7,20.79,20.34,20.48,13492600,14.7382193059434,14.802298520317,14.4819024484487,14.5815812263633,18950513.2338049,0.0,1.0
2011-10-24,21.26,21.47,20.66,20.75,11320500,15.1369344176018,15.2864525844736,14.7097396551106,14.7738188694843,15899773.5842824,0.0,1.0
2011-10-25,20.74,21.21,20.66,21.01,10633500,14.7666989567761,15.1013348540608,14.7097396551106,14.9589365998971,14934874.1140822,0.0,1.0
2011-10-26,20.96,21.25,20.31,21.15,18825900,14.9233370363562,15.1298145048936,14.4605427103242,15.0586153778117,26441194.9578502,0.0,1.0
2011-10-27,21.77,22.57,21.415,21.85,17110100,15.5926088309256,16.1656031839224,15.3383425867833,15.6499082662253,23888682.1980186,0.13,1.0
2011-10-28,22.41,22.46,22.07,22.37,9691700,16.0510043133231,16.0868164603854,15.8074817132994,16.0223545956732,13531302.6375378,0.0,1.0
2011-10-31,21.28,22.06,21.28,22.0,11193500,15.2416497897151,15.8003192838869,15.2416497897151,15.7573447074122,15628077.2282757,0.0,1.0
2011-11-01,20.22,20.79,20.11,20.39,13668000,14.4824322719943,14.8906907485045,14.4036455484572,14.6041935720061,19082910.5781099,0.0,1.0
2011-11-02,20.93,20.99,20.46,20.7,9418400,14.990964760279,15.0339393367537,14.6543305778933,14.8262288837924,13149728.1964347,0.0,1.0
2011-11-03,21.33,21.4,20.47,21.32,7922400,15.2774619367774,15.3275989426646,14.6614930073058,15.2702995073649,11061051.4167411,0.0,1.0
2011-11-04,20.99,21.1,20.57,20.99,7952900,15.0339393367537,15.1127260602908,14.7331173014304,15.0339393367537,11103634.7334394,0.0,1.0
2011-11-07,21.26,21.28,20.82,20.92,5627900,15.2273249308901,15.2416497897151,14.9121780367419,14.9838023308665,7857529.44414289,0.0,1.0
2011-11-08,21.93,21.99,21.21,21.34,9295600,15.707207701525,15.7501822779997,15.1915127838278,15.2846243661898,12978277.9901871,0.0,1.0
2011-11-09,20.3,21.29,20.24,21.23,12614100,14.539731707294,15.2488122191275,14.4967571308192,15.2058376426528,17611482.4643939,0.0,1.0
2011-11-10,20.72,20.93,20.28,20.92,8995300,14.8405537426173,14.990964760279,14.5254068484691,14.9838023308665,12559006.8424987,0.0,1.0
2011-11-11,21.51,21.84,21.1,21.11,11299500,15.4063856662016,15.6427458368128,15.1127260602908,15.1198884897032,15776071.7059814,0.0,1.0
2011-11-14,20.55,21.36,20.36,21.32,13556500,14.7187924426055,15.2989492250147,14.5827062837687,15.2702995073649,18927237.1416554,0.0,1.0
2011-11-15,20.39,20.66,20.19,20.37,12009100,14.6041935720061,14.7975791661425,14.4609449837569,14.5898687131812,16766797.0020178,0.0,1.0
2011-11-16,19.64,20.25,19.61,20.14,13951100,14.0670113660716,14.5039195602317,14.0455240778342,14.4251328366946,19478167.5275292,0.0,1.0
2011-11-17,18.94,19.61,18.79,19.45,13784900,13.5656413071994,14.0455240778342,13.4582048660125,13.9309252072349,19246123.3558814,0.0,1.0
2011-11-18,18.92,19.11,18.81,19.04,10186100,13.5513164483745,13.6874026072112,13.4725297248374,13.637265601324,14221571.2203457,0.0,1.0
2011-11-21,18.42,18.69,18.23,18.56,13034000,13.1931949777515,13.3865805718879,13.0571088189147,13.2934689895259,18197736.0605124,0.0,1.0
2011-11-22,18.02,18.475,18.0,18.4,10293500,12.9066978012531,13.23258833952,12.8923729424282,13.1788701189266,14371520.3420964,0.0,1.0
2011-11-23,17.8,18.01,17.67,17.85,13498800,12.749124354179,12.8995353718406,12.656012771817,12.7849365012413,18846677.8835081,0.0,1.0
2011-11-25,17.7,18.16,17.7,17.75,3527900,12.6775000600544,13.0069718130275,12.6775000600544,12.7133122071167,4925563.37639111,0.0,1.0
2011-11-28,18.09,18.37,17.91,18.18,10638600,12.9568348071403,13.1573828306892,12.827911077716,13.0212966718524,14853340.0992303,0.0,1.0
2011-11-29,18.08,18.375,17.87,18.19,7602500,12.9496723777278,13.1609640453954,12.7992613600662,13.0284591012649,10614415.2524203,0.0,1.0
2011-11-30,19.46,19.49,18.57,18.7,13135000,13.9380876366473,13.9595749248847,13.3006314189384,13.3937430013004,18338749.6666282,0.0,1.0
2011-12-01,19.1,19.49,18.8,19.48,7142300,13.6802401777988,13.9595749248847,13.465367295425,13.9524124954722,9971895.83128724,0.0,1.0
2011-12-02,19.29,19.73,19.22,19.36,8132500,13.8163263366355,14.1314732307837,13.7661893307483,13.8664633425227,11354387.6409481,0.0,1.0
2011-12-05,19.82,20.04,19.61,19.73,10053300,14.1959350954959,14.35350854257,14.0455240778342,14.1314732307837,14036159.2709184,0.0,1.0
2011-12-06,19.89,20.0179,19.51,19.82,7941200,14.2460721013831,14.3376795735685,13.9738997837096,14.1959350954959,11087299.4939191,0.0,1.0
2011-12-07,20.03,20.11,19.45,19.78,6756200,14.3463461131576,14.4036455484572,13.9309252072349,14.167285377846,9432832.9271163,0.0,1.0
2011-12-08,19.06,19.81,18.965,19.81,9383100,13.6515904601489,14.1887726660834,13.5835473807306,14.1887726660834,13100443.2430102,0.0,1.0
2011-12-09,19.6,19.75,19.21,19.32,6747300,14.0383616484218,14.1457980896087,13.7590269013358,13.8378136248729,9420406.97568632,0.0,1.0
2011-12-12,19.01,19.31,18.8,19.3,6886100,13.6157783130866,13.8306511954604,13.465367295425,13.823488766048,9614195.97102156,0.0,1.0
2011-12-13,18.71,19.28,18.44,19.07,8186100,13.4009054307128,13.809163907223,13.2075198365764,13.6587528895614,11429222.5843917,0.0,1.0
2011-12-14,18.58,18.825,18.42,18.51,8472000,13.3077938483508,13.4832733689561,13.1931949777515,13.2576568424636,11828388.8219013,0.0,1.0
2011-12-15,18.82,19.135,18.71,18.98,8804900,13.4796921542499,13.7053086807424,13.4009054307128,13.5942910248492,12293175.2523558,0.0,1.0
2011-12-16,19.12,19.43,18.65,18.93,14441700,13.6945650366237,13.9166003484099,13.3579308542381,13.5584788777869,20163130.6479287,0.0,1.0
2011-12-19,18.59,19.18,18.44,19.11,7835200,13.3149562777633,13.7375396130984,13.2075198365764,13.6874026072112,10939305.0162135,0.0,1.0
2011-12-20,19.58,19.67,18.93,18.97,9524900,14.0240367895968,14.088498654309,13.5584788777869,13.5871285954368,13298420.7612994,0.0,1.0
2011-12-21,19.55,19.63,19.21,19.61,6213700,14.0025495013595,14.0598489366591,13.7590269013358,14.0455240778342,8675408.35961378,0.0,1.0
2011-12-22,19.98,20.1,19.56,19.66,5540100,14.3105339660952,14.3964831190448,14.0097119307719,14.0813362248965,7734945.33902451,0.0,1.0
2011-12-23,20.075,20.15,19.9,20.1,3438700,14.3785770455136,14.4322952661071,14.2532345307956,14.3964831190448,4801024.62722758,0.0,1.0
2011-12-27,19.98,20.25,19.86,20.02,3632400,14.3105339660952,14.5039195602317,14.2245848131457,14.3391836837451,5071463.59261974,0.0,1.0
2011-12-28,19.58,19.96,19.47,19.93,5465700,14.0240367895968,14.2962091072703,13.9452500660598,14.2747218190329,7631069.96976702,0.0,1.0
2011-12-29,20.07,20.1,19.5,19.56,5116500,14.3749958308074,14.3964831190448,13.9667373542972,14.0097119307719,7143525.89792941,0.0,1.0
2011-12-30,19.91,20.1,19.79,20.1,3698900,14.260396960208,14.3964831190448,14.1744478072585,14.3964831190448,5164309.18476521,0.0,1.0
2012-01-03,20.51,20.76,20.4,20.4,5953100,14.6901427249556,14.8692034602671,14.6113560014186,14.6113560014186,8311565.33234901,0.0,1.0
2012-01-04,20.58,20.7,20.02,20.39,5317400,14.7402797308429,14.8262288837924,14.3391836837451,14.6041935720061,7424017.31841098,0.0,1.0
2012-01-05,20.75,20.96,20.22,20.4,6700000,14.8620410308547,15.0124520485163,14.4824322719943,14.6113560014186,9354367.93044601,0.0,1.0
2012-01-06,20.45,20.825,20.43,20.8,6380600,14.6471681484809,14.9157592514481,14.632843289656,14.897853177917,8908429.85328415,0.0,1.0
2012-01-09,20.88,20.93,20.52,20.56,6578900,14.9551526132167,14.990964760279,14.6973051543681,14.7259548720179,9185291.22053898,0.0,1.0
2012-01-10,21.3,21.4,21.03,21.2,7214400,15.25597464854,15.3275989426646,15.0625890544036,15.1843503544154,10072559.9996134,0.0,1.0
2012-01-11,21.5,21.52,21.06,21.24,4828700,15.3992232367892,15.4135480956141,15.0840763426409,15.2130000720652,6741706.92921562,0.0,1.0
2012-01-12,21.76,21.8,21.29,21.61,11680100,15.5854464015131,15.614096119163,15.2488122191275,15.4780099603262,16307455.6514034,0.0,1.0
2012-01-13,21.45,21.68,21.12,21.46,8617100,15.3634110897269,15.5281469662135,15.1270509191157,15.3705735191393,12030973.7154398,0.0,1.0
2012-01-17,21.27,22.08,21.16,21.96,20430500,15.2344873603026,15.8146441427119,15.1557006367655,15.7286949897623,28524539.4034295,0.0,1.0
2012-01-18,20.3,20.74,20.16,20.44,16056700,14.539731707294,14.8548786014422,14.4394576955195,14.6400057190684,22417952.1714616,0.0,1.0
2012-01-19,20.91,20.91,20.39,20.48,11618500,14.976639901454,14.976639901454,14.6041935720061,14.6686554367183,16221451.313416,0.0,1.0
2012-01-20,21.28,21.3801,20.89,20.93,10959600,15.2416497897151,15.3133457081338,14.9623150426291,14.990964760279,15301512.0553009,0.0,1.0
2012-01-23,21.64,21.77,21.26,21.36,11197200,15.4994972485636,15.5926088309256,15.2273249308901,15.2989492250147,15633243.0732523,0.0,1.0
2012-01-24,21.24,21.6,21.2,21.45,8570600,15.2130000720652,15.4708475309138,15.1843503544154,15.3634110897269,11966051.6096539,0.0,1.0
2012-01-25,20.57,21.41,20.51,21.16,20412100,14.7331173014304,15.334761372077,14.6901427249556,15.1557006367655,28498849.7959787,0.0,1.0
2012-01-26,20.0,20.63,19.81,20.6,17355000,14.4179704072821,14.8721364751115,14.280999688413,14.8505095195006,24074123.4858333,0.13,1.0
2012-01-27,20.23,20.31,19.75,19.9299,9250400,14.5837770669659,14.641448948595,14.2377457771911,14.3674354210046,12831764.4421407,0.0,1.0
2012-01-30,20.02,20.105,19.74,19.98,6183700,14.4323883776894,14.4936647519204,14.2305367919875,14.4035524368749,8577767.64041184,0.0,1.0
2012-01-31,20.13,20.27,19.92,20.07,7953600,14.5116872149295,14.6126130077805,14.360298525653,14.4684333037076,11032898.2170512,0.0,1.0
2012-02-01,20.54,20.72,20.33,20.36,10785600,14.8072556082788,14.9370173419443,14.6558669190023,14.6774938746132,14961329.0849209,0.0,1.0
2012-02-02,21.29,21.32,20.6,20.65,11332500,15.3479294985518,15.3695564541628,14.8505095195006,14.8865544455188,15719965.6815446,0.0,1.0
2012-02-03,21.94,22.14,21.58,21.5801,11209600,15.8165135367885,15.9606932408613,15.5569900694574,15.5570621593095,15549483.9888676,0.0,1.0
2012-02-06,21.95,21.995,21.64,21.76,7423700,15.8237225219922,15.8561629554085,15.6002439806793,15.686751803123,10297843.3028971,0.0,1.0
2012-02-07,21.69,21.82,21.56,21.82,9537000,15.6362889066975,15.7300057143448,15.5425720990502,15.7300057143448,13229323.8654216,0.0,1.0
2012-02-08,21.92,21.96,21.615,21.74,6785200,15.8020955663812,15.8309315071958,15.5822215176702,15.6723338327157,9412143.05249646,0.0,1.0
2012-02-09,21.78,22.078,21.64,22.0,7355500,15.7011697735303,15.9159975325988,15.6002439806793,15.8597674480104,10203239.1414604,0.0,1.0
2012-02-10,21.42,21.64,21.35,21.47,6327600,15.4416463061992,15.6002439806793,15.3911834097737,15.4776912322174,8777379.64672765,0.0,1.0
2012-02-13,21.36,21.73,21.33,21.66,4995200,15.3983923949773,15.6651248475121,15.3767654393664,15.6146619510866,6929130.60423132,0.0,1.0
2012-02-14,21.01,21.3399,20.75,21.31,10625800,15.1460779128499,15.383902334718,14.9586442975552,15.3623474689591,14739661.2697071,0.0,1.0
2012-02-15,21.23,21.38,21.01,21.08,6789800,15.30467558733,15.4128103653846,15.1460779128499,15.1965408092754,9418523.97834115,0.0,1.0
2012-02-16,21.98,21.99,21.12,21.2,8325800,15.8453494776031,15.8525584628067,15.22537675009,15.2830486317191,11549198.3473552,0.0,1.0
2012-02-17,22.01,22.16,21.85,22.0701,8043100,15.866976433214,15.9751112112686,15.7516326699558,15.9103024342879,11157048.8394644,0.0,1.0
2012-02-21,22.16,22.35,21.96,22.05,7546900,15.9751112112686,16.1120819301378,15.8309315071958,15.8958123740286,10468741.1429119,0.0,1.0
2012-02-22,21.84,22.14,21.77,22.14,6013500,15.7444236847521,15.9606932408613,15.6939607883266,15.9606932408613,8341673.38415778,0.0,1.0
2012-02-23,22.03,22.08,21.57,21.83,6897300,15.8813944036213,15.9174393296395,15.5497810842538,15.7372146995485,9567643.44101628,0.0,1.0
2012-02-24,21.67,22.12,21.64,22.06,5951200,15.6218709362902,15.9462752704541,15.6002439806793,15.9030213592322,8255253.45369582,0.0,1.0
2012-02-27,22.02,22.115,21.38,21.5,4755300,15.8741854184176,15.9426707778522,15.4128103653846,15.4993181878283,6596351.4498521,0.0,1.0
2012-02-28,22.34,22.38,21.915,22.08,5426000,16.1048729449342,16.1337088857487,15.7984910737794,15.9174393296395,7526718.18116571,0.0,1.0
2012-02-29,22.11,22.51,22.04,22.41,9008600,15.9390662852504,16.2274256933961,15.8886033888249,16.1553358413596,12496349.6879561,0.0,1.0
2012-03-01,22.48,22.83,22.15,22.22,7956500,16.2057987377851,16.4581132199126,15.967902226065,16.0183651224905,11036920.974649,0.0,1.0
2012-03-02,22.3,22.59,22.24,22.46,5515900,16.0760370041196,16.2850975750252,16.0327830928977,16.1913807673779,7651423.66669592,0.0,1.0
2012-03-05,22.16,22.29,22.0,22.25,5044200,15.9751112112686,16.068828018916,15.8597674480104,16.0399920781014,6997101.33605533,0.0,1.0
2012-03-06,21.635,21.91,21.54,21.83,8209400,15.5966394880775,15.7948865811776,15.5281541286429,15.7372146995485,11387733.1803284,0.0,1.0
2012-03-07,21.84,21.8887,21.61,21.72,6808300,15.7444236847521,15.7795314426938,15.5786170250684,15.6579158623084,9444186.3974992,0.0,1.0
2012-03-08,22.34,22.35,21.98,22.09,5606200,16.1048729449342,16.1120819301378,15.8453494776031,15.9246483148431,7776684.01534302,0.0,1.0
2012-03-09,22.42,22.64,22.2,22.4,6212200,16.1625448265633,16.3211425010434,16.0039471520832,16.148126856156,8617301.63749313,0.0,1.0
2012-03-12,22.62,22.66,22.33,22.48,7650800,16.3067245306361,16.3355604714507,16.0976639597305,16.2057987377851,10612866.8375346,0.0,1.0
2012-03-13,23.28,23.32,22.54,22.74,10983700,16.7825175540764,16.811353494891,16.249052649007,16.3932323530798,15236125.0435809,0.0,1.0
2012-03-14,23.2,23.57,23.0,23.43,9253600,16.7248456724473,16.991578124982,16.5806659683745,16.890652332131,12836203.3470761,0.0,1.0
2012-03-15,24.28,24.33,23.19,23.25,11872800,17.5034160744405,17.5394610004587,16.7176366872437,16.7608905984655,16469447.0367388,0.0,1.0
2012-03-16,24.14,24.51,23.8,24.41,13490200,17.4024902815896,17.6692227341243,17.1573847846658,17.5971328820879,18713036.0500482,0.0,1.0
2012-03-19,24.51,24.7,23.85,24.07,7527000,17.6692227341243,17.8061934529935,17.193429710684,17.3520273851641,10441136.7028445,0.0,1.0
2012-03-20,24.36,24.53,24.11,24.29,5492500,17.5610879560697,17.6836407045316,17.3808633259786,17.5106250596442,7618964.17435545,0.0,1.0
2012-03-21,24.04,24.43,24.015,24.36,6726100,17.3304004295531,17.6115508524951,17.312377966544,17.5610879560697,9330162.02696995,0.0,1.0
2012-03-22,23.7,23.88,23.58,23.85,7238500,17.0852949326293,17.2150566662949,16.9987871101857,17.193429710684,10040941.6797583,0.0,1.0
2012-03-23,23.95,24.025,23.56,23.76,4181700,17.2655195627204,17.3195869517477,16.9843691397784,17.1285488438512,5800677.74017337,0.0,1.0
2012-03-26,24.59,24.59,24.14,24.26,6895000,17.7268946157534,17.7268946157534,17.4024902815896,17.4889981040333,9564452.97809394,0.0,1.0
2012-03-27,23.89,24.69,23.85,24.56,12022400,17.2222656514985,17.7989844677898,17.193429710684,17.7052676601425,16676965.8424709,0.0,1.0
2012-03-28,24.0,24.03,23.63,23.88,9892100,17.3015644887386,17.3231914443495,17.0348320362039,17.2150566662949,13721903.5974769,0.0,1.0
2012-03-29,23.77,23.83,23.39,23.79,8961900,17.1357578290548,17.1790117402767,16.8618163913165,17.1501757994621,12431569.4190544,0.0,1.0
2012-03-30,24.13,24.14,23.67,23.94,6579200,17.3952812963859,17.4024902815896,17.0636679770184,17.2583105775167,9126388.54727711,0.0,1.0
2012-04-02,24.49,24.56,23.88,24.09,9397500,17.654804763717,17.7052676601425,17.2150566662949,17.3664453555714,13035815.353392,0.0,1.0
2012-04-03,24.67,24.72,24.24,24.39,12549000,17.7845664973825,17.8206114234007,17.474580133626,17.5827149116806,17407443.1359102,0.0,1.0
2012-04-04,24.14,24.36,23.79,24.33,9780600,17.4024902815896,17.5610879560697,17.1501757994621,17.5394610004587,13567235.5036324,0.0,1.0
2012-04-05,23.82,24.13,23.69,24.04,6703900,17.171802755073,17.3952812963859,17.0780859474257,17.3304004295531,9299367.12398029,0.0,1.0
2012-04-09,23.34,23.49,23.16,23.42,7033700,16.8257714652983,16.9339062433529,16.6960097316327,16.8834433469274,9756851.76388966,0.0,1.0
2012-04-10,23.11,23.51,23.09,23.34,11975700,16.6599648056145,16.9483242137602,16.6455468352072,16.8257714652983,16612185.5735692,0.0,1.0
2012-04-11,23.47,23.78,23.34,23.5,8253600,16.9194882729456,17.1429668142585,16.8257714652983,16.9411152285565,11449045.5547493,0.0,1.0
2012-04-12,23.94,23.94,23.43,23.5,6229500,17.2583105775167,17.2583105775167,16.890652332131,16.9411152285565,8641299.46730041,0.0,1.0
2012-04-13,23.11,23.75,23.11,23.75,8503600,16.6599648056145,17.1213398586476,16.6599648056145,17.1213398586476,11795835.002831,0.0,1.0
2012-04-16,23.29,23.52,23.07,23.34,4986700,16.7897265392801,16.9555331989638,16.6311288648,16.8257714652983,6917339.76299651,0.0,1.0
2012-04-17,23.8,23.91,23.37,23.5,7271300,17.1573847846658,17.2366836219058,16.8473984209092,16.9411152285565,10086440.4553465,0.0,1.0
2012-04-18,23.08,23.58,22.99,23.21,9757400,16.6383378500036,16.9987871101857,16.5734569831708,16.7320546576509,13535053.4428504,0.0,1.0
2012-04-19,22.76,23.37,22.64,23.14,10851100,16.4076503234871,16.8473984209092,16.3211425010434,16.6815917612254,15052187.9203184,0.0,1.0
2012-04-20,22.85,23.06,22.78,22.92,9010900,16.4725311903199,16.6239198795963,16.4220682938944,16.5229940867453,12499540.1508784,0.0,1.0
2012-04-23,22.69,22.75,22.36,22.5,7621700,16.3571874270616,16.4004413382834,16.1192909153414,16.2202167081924,10572500.5457779,0.0,1.0
2012-04-24,23.24,23.3,22.74,22.74,10757300,16.7536816132619,16.7969355244837,16.3932323530798,16.3932323530798,14922072.5193981,0.0,1.0
2012-04-25,23.65,23.69,23.28,23.44,8321200,17.0492500066111,17.0780859474257,16.7825175540764,16.8978613173347,11542817.4215106,0.0,1.0
2012-04-26,23.7,23.72,23.34,23.53,5536400,17.1790117402767,17.1935087965976,16.9180647265003,17.055786761549,7637964.39421297,0.13,1.0
2012-04-27,23.84,23.92,23.63,23.85,6662300,17.280491134523,17.3384793598067,17.1282720431535,17.2877396626835,9191245.2466522,0.0,1.0
2012-04-30,23.65,23.8,23.52,23.69,5818100,17.1427690994744,17.2514970218812,17.0485382333885,17.1717632121162,8026595.01516699,0.0,1.0
2012-05-01,23.93,24.21,23.51,23.58,6575200,17.3457278879671,17.5486866764599,17.0412897052281,17.0920294023512,9071082.9211815,0.0,1.0
2012-05-02,23.91,24.05,23.53,23.75,8158000,17.3312308316462,17.4327102258926,17.055786761549,17.215254381079,11254698.6359348,0.0,1.0
2012-05-03,23.48,24.03,23.44,23.85,9282000,17.0195441207467,17.4182131695717,16.9905500081049,17.2877396626835,12805358.2665784,0.0,1.0
2012-05-04,23.07,23.44,23.02,23.34,9263200,16.7223544661681,16.9905500081049,16.6861118253658,16.9180647265003,12779421.9667064,0.0,1.0
2012-05-07,23.1,23.22,22.93,22.95,12661300,16.7441000506494,16.8310823885749,16.6208750719217,16.6353721282426,17467408.168566,0.0,1.0
2012-05-08,22.87,23.05,22.68,22.94,9538200,16.577383902959,16.7078574098472,16.4396618679103,16.6281236000822,13158809.331855,0.0,1.0
2012-05-09,22.19,22.59,22.08,22.53,9158700,16.0844839880481,16.3744251144663,16.0047501782831,16.3309339455035,12635254.76795,0.0,1.0
2012-05-10,22.23,22.565,22.155,22.48,7861400,16.1134781006899,16.3563037940651,16.0591141394865,16.2946913047013,10845512.1177418,0.0,1.0
2012-05-11,22.09,22.41,21.75,22.0,7668600,16.0119987064435,16.2439516075781,15.7655487489881,15.9467619529995,10579527.0850122,0.0,1.0
2012-05-14,21.4,22.02,21.38,21.74,10587900,15.5118502633722,15.9612590093204,15.4973532070513,15.7583002208276,14606965.3943876,0.0,1.0
2012-05-15,21.13,21.55,21.07,21.39,9261200,15.3161400030399,15.620578185779,15.2726488340772,15.5046017352117,12776662.785869,0.0,1.0
2012-05-16,20.81,21.41,20.805,21.29,11214300,15.0841871019054,15.5190987915326,15.0805628378252,15.4321164536072,15471140.8326751,0.0,1.0
2012-05-17,20.4,20.84,20.4,20.8,11003600,14.7869974473268,15.1059326863868,14.7869974473268,15.0769385737449,15180461.1314503,0.0,1.0
2012-05-18,20.24,20.6,20.17,20.56,10433200,14.6710209967595,14.9319680105359,14.6202812996363,14.902973897894,14393542.7566113,0.0,1.0
2012-05-21,20.37,20.54,20.05,20.18,6075600,14.7652518628454,14.8884768415731,14.5332989617109,14.6275298277968,8381839.54798793,0.0,1.0
2012-05-22,20.39,20.86,20.25,20.45,8153700,14.7797489191663,15.1204297427077,14.6782695249199,14.823240088129,11248766.3971343,0.0,1.0
2012-05-23,20.5,20.5425,19.985,20.19,6441600,14.8594827289313,14.8902889736132,14.4861835286679,14.6347783559572,8886769.64124022,0.0,1.0
2012-05-24,20.73,20.73,20.37,20.54,8424700,15.0261988766218,15.0261988766218,14.7652518628454,14.8884768415731,11622635.400608,0.0,1.0
2012-05-25,20.64,20.84,20.55,20.66,6120100,14.9609621231777,15.1059326863868,14.8957253697336,14.9754591794986,8443231.32162104,0.0,1.0
2012-05-29,21.14,21.15,20.81,20.88,8007000,15.3233885312004,15.3306370593608,15.0841871019054,15.1349267990286,11046380.4827078,0.0,1.0
2012-05-30,20.39,20.86,20.3,20.81,7654400,14.7797489191663,15.1204297427077,14.7145121657222,15.0841871019054,10559936.9010664,0.0,1.0
2012-05-31,20.36,20.56,20.07,20.33,8197200,14.7580033346849,14.902973897894,14.5477960180318,14.7362577502036,11308778.5803487,0.0,1.0
2012-06-01,19.65,20.0,19.58,19.93,7600600,14.2433578352927,14.4970563209086,14.1926181381695,14.4463166237854,10485714.9365391,0.0,1.0
2012-06-04,19.51,19.97,19.3,19.73,6381800,14.1418784410463,14.4753107364272,13.9896593496768,14.3013460605763,8804270.13420065,0.0,1.0
2012-06-05,19.64,19.7777,19.35,19.35,5799600,14.2361093071322,14.3359215399017,14.0259019904791,14.0259019904791,8001072.59242065,0.0,1.0
2012-06-06,20.27,20.28,19.71,19.84,5596300,14.6927665812409,14.7000151094013,14.2868490042554,14.3810798703413,7720601.86029441,0.0,1.0
2012-06-07,20.5,20.71,20.34,20.6,8767200,14.8594827289313,15.0117018203008,14.743506278364,14.9319680105359,12095145.1190203,0.0,1.0
2012-06-08,20.5,20.51,20.18,20.37,5928900,14.8594827289313,14.8667312570918,14.6275298277968,14.7652518628454,8179453.6335614,0.0,1.0
2012-06-11,20.19,20.85,20.16,20.74,6500600,14.6347783559572,15.1131812145472,14.6130327714759,15.0334474047822,8968165.47594483,0.0,1.0
2012-06-12,20.68,20.7,20.01,20.25,8256800,14.9899562358195,15.0044532921404,14.504304849069,14.6782695249199,11391002.1693045,0.0,1.0
2012-06-13,20.59,20.855,20.5,20.54,6135900,14.9247194823754,15.1168054786274,14.8594827289313,14.8884768415731,8465028.85023687,0.0,1.0
2012-06-14,20.9,21.02,20.53,20.61,6965700,15.1494238553495,15.2364061932749,14.8812283134127,14.9392165386963,9609812.97969245,0.0,1.0
2012-06-15,21.09,21.091,20.82,20.97,12184500,15.2871458903981,15.2878707432142,15.0914356300658,15.2001635524727,16809619.4569193,0.0,1.0
2012-06-18,20.94,21.18,20.83,20.93,5361500,15.1784179679913,15.3523826438422,15.0986841582263,15.1711694398308,7396674.02997848,0.0,1.0
2012-06-19,21.44,21.56,21.09,21.09,6487900,15.540844376014,15.6278267139395,15.2871458903981,15.2871458903981,8950644.67762705,0.0,1.0
2012-06-20,21.34,21.61,21.15,21.47,6725500,15.4683590944095,15.6640693547417,15.3306370593608,15.5625899604954,9278435.36111539,0.0,1.0
2012-06-21,20.86,21.58,20.835,21.42,6506100,15.1204297427077,15.6423237702604,15.1023084223065,15.5263473196931,8975753.22324776,0.0,1.0
2012-06-22,21.2,21.32,20.99,21.08,7404800,15.3668797001631,15.4538620380886,15.2146606087936,15.2798973622377,10215591.1325533,0.0,1.0
2012-06-25,20.75,20.92,20.57,20.84,5033000,15.0406959329427,15.1639209116704,14.9102224260545,15.1059326863868,6943478.57742826,0.0,1.0
2012-06-26,20.85,20.99,20.61,20.83,4567800,15.1131812145472,15.2146606087936,14.9392165386963,15.0986841582263,6301693.11463876,0.0,1.0
2012-06-27,21.14,21.21,20.77,20.88,4207100,15.3233885312004,15.3741282283236,15.0551929892636,15.1349267990286,5804074.8506057,0.0,1.0
2012-06-28,21.04,21.08,20.605,20.86,7243600,15.2509032495958,15.2798973622377,14.9355922746161,15.1204297427077,9993201.15705535,0.0,1.0
2012-06-29,21.95,21.96,21.5,21.53,8185600,15.9105193121972,15.9177678403576,15.5843355449767,15.6060811294581,11292775.3314915,0.0,1.0
2012-07-02,22.18,22.2,21.82,22.09,5939200,16.0772354598876,16.0917325162085,15.8162884461113,16.0119987064435,8193663.41487425,0.0,1.0
2012-07-03,22.35,22.38,22.09,22.18,2873200,16.2004604386154,16.2222060230967,16.0119987064435,16.0772354598876,3963839.1910723,0.0,1.0
2012-07-05,21.97,22.26,21.9,22.2,5207100,15.9250163685181,16.1352236851713,15.8742766713949,16.0917325162085,7183665.26932779,0.0,1.0
2012-07-06,21.79,22.01,21.54,21.65,4917200,15.7945428616299,15.9540104811599,15.6133296576186,15.6930634673836,6783722.00694026,0.0,1.0
2012-07-09,21.58,21.83,21.35,21.67,4590500,15.6423237702604,15.8235369742717,15.4756076225699,15.7075605237045,6333009.81714374,0.0,1.0
2012-07-10,21.33,21.83,21.22,21.78,5141300,15.461110566249,15.8235369742717,15.381376756484,15.7872943334695,7092888.21977588,0.0,1.0
2012-07-11,21.31,21.46,21.17,21.34,9745000,15.4466135099281,15.5553414323349,15.3451341156817,15.4683590944095,13444108.6304468,0.0,1.0
2012-07-12,21.05,21.19,20.93,21.09,5191200,15.2581517777563,15.3596311720027,15.1711694398308,15.2871458903981,7161729.78167011,0.0,1.0
2012-07-13,21.77,21.79,21.1,21.1,4937000,15.780045805309,15.7945428616299,15.2943944185586,15.2943944185586,6811037.89723096,0.0,1.0
2012-07-16,21.76,21.87,21.53,21.61,4460900,15.7727972771486,15.8525310869135,15.6060811294581,15.6640693547417,6154214.89887735,0.0,1.0
2012-07-17,21.72,21.91,21.24,21.87,10096000,15.7438031645067,15.8815251995554,15.3958738128049,15.8525310869135,13928344.8674182,0.0,1.0
2012-07-18,21.69,22.37,21.47,21.62,10298800,15.7220575800254,16.2149574949363,15.5625899604954,15.6713178829022,14208125.804335,0.0,1.0
2012-07-19,21.29,21.82,21.21,21.67,6634900,15.4321164536072,15.8162884461113,15.3741282283236,15.7075605237045,9153444.46917919,0.0,1.0
2012-07-20,20.77,21.315,20.75,21.23,6372900,15.0551929892636,15.4502377740083,15.0406959329427,15.3886252846445,8791991.77947399,0.0,1.0
2012-07-23,20.53,20.63,20.24,20.43,6048300,14.8812283134127,14.9537135950172,14.6710209967595,14.8087430318081,8344176.7295568,0.0,1.0
2012-07-24,20.4,20.63,20.13,20.6,6022200,14.7869974473268,14.9537135950172,14.5912871869945,14.9319680105359,8308169.41962815,0.0,1.0
2012-07-25,20.6,20.75,20.48,20.59,6345100,14.9319680105359,15.0406959329427,14.8449856726104,14.9247194823754,8753639.1658335,0.0,1.0
2012-07-26,20.94,21.01,20.73,20.84,7230200,15.2726488340772,15.3237035340956,15.119484734022,15.1997135483366,9913171.55555799,0.13,1.0
2012-07-27,21.39,21.54,20.98,21.19,8025600,15.6008576199098,15.7102605485207,15.3018229483734,15.4549870484287,11003727.3707901,0.0,1.0
2012-07-30,21.45,21.55,21.21,21.32,7142100,15.6446187913542,15.7175540770947,15.4695741055768,15.5498029198914,9792379.54232947,0.0,1.0
2012-07-31,21.28,21.45,21.2,21.34,5874200,15.5206288055952,15.6446187913542,15.4622805770027,15.5643899770395,8053989.14990714,0.0,1.0
2012-08-01,21.15,21.45,21.06,21.43,6193500,15.4258129341324,15.6446187913542,15.3601711769659,15.630031734206,8491774.50545607,0.0,1.0
2012-08-02,20.67,21.07,20.415,20.89,7997700,15.0757235625776,15.36746470554,14.8897385839392,15.2361811912069,10965474.2814703,0.0,1.0
2012-08-03,21.75,21.84,21.03,21.03,7508400,15.8634246485759,15.9290664057424,15.3382905912437,15.3382905912437,10294605.5859799,0.0,1.0
2012-08-06,21.72,22.02,21.69,21.86,5085500,15.8415440628537,16.0603499200755,15.8196634771315,15.9436534628905,6972619.56042574,0.0,1.0
2012-08-07,22.3,22.45,21.75,21.81,7248500,16.2645687201491,16.3739716487599,15.8634246485759,15.9071858200202,9938262.29156344,0.0,1.0
2012-08-08,22.57,22.6,22.1,22.17,7599700,16.4614939916486,16.4833745773708,16.1186981486679,16.1697528486863,10419785.0503132,0.0,1.0
2012-08-09,22.29,22.65,22.24,22.5,5460800,16.257275191575,16.5198422202411,16.2208075487047,16.4104392916302,7487185.31030831,0.0,1.0
2012-08-10,22.25,22.41,22.05,22.23,3768100,16.2281010772788,16.3447975344637,16.0822305057976,16.2135140201307,5166360.78372632,0.0,1.0
2012-08-13,22.24,22.28,22.06,22.14,2766400,16.2208075487047,16.249981663001,16.0895240343717,16.1478722629641,3792951.48008294,0.0,1.0
2012-08-14,22.15,22.585,22.07,22.31,4164100,16.1551657915382,16.4724342845097,16.0968175629457,16.2718622487231,5709307.85794294,0.0,1.0
2012-08-15,22.11,22.355,22.07,22.24,4393500,16.125991677242,16.3046831273064,16.0968175629457,16.2208075487047,6023833.25901689,0.0,1.0
2012-08-16,22.51,22.61,22.0,22.24,8338700,16.4177328202043,16.4906681059449,16.0457628629273,16.2208075487047,11433012.0398234,0.0,1.0
2012-08-17,22.73,22.8,22.53,22.64,5877400,16.5781904488336,16.629245148852,16.4323198773524,16.512548691667,8058376.60101192,0.0,1.0
2012-08-20,22.8,22.865,22.47,22.64,5844100,16.629245148852,16.6766530845833,16.3885587059081,16.512548691667,8012719.6879528,0.0,1.0
2012-08-21,22.8,23.095,22.65,22.79,5194600,16.629245148852,16.8444042417867,16.5198422202411,16.6219516202779,7122204.22152934,0.0,1.0
2012-08-22,22.73,22.92,22.6,22.7,5042900,16.5781904488336,16.7167674917407,16.4833745773708,16.5563098631114,6914211.61759333,0.0,1.0
2012-08-23,22.44,22.76,22.42,22.69,5596200,16.3666781201859,16.6000710345557,16.3520910630378,16.5490163345373,7672829.33517933,0.0,1.0
2012-08-24,22.43,22.5,22.15,22.37,4982200,16.3593845916118,16.4104392916302,16.1551657915382,16.3156234201675,6830987.15444954,0.0,1.0
2012-08-27,22.28,22.5,22.27,22.49,2962500,16.249981663001,16.4104392916302,16.2426881344269,16.4031457630562,4061819.96809777,0.0,1.0
2012-08-28,22.41,22.61,22.2,22.28,4038400,16.3447975344637,16.4906681059449,16.1916334344085,16.249981663001,5536963.29423327,0.0,1.0
2012-08-29,22.56,22.63,22.38,22.42,4716000,16.4542004630746,16.505255163093,16.3229169487415,16.3520910630378,6466006.06567058,0.0,1.0
2012-08-30,22.3,22.41,22.105,22.34,4250200,16.2645687201491,16.3447975344637,16.1223449129549,16.2937428344453,5827357.71423093,0.0,1.0
2012-08-31,22.54,22.65,22.36,22.54,5959800,16.4396134059265,16.5198422202411,16.3083298915934,16.4396134059265,8171353.46696002,0.0,1.0
2012-09-04,22.55,22.67,22.27,22.49,4697500,16.4469069345005,16.5344292773892,16.2426881344269,16.4031457630562,6440641.11397108,0.0,1.0
2012-09-05,22.52,22.72,22.39,22.62,3636400,16.4250263487783,16.5708969202595,16.3302104773156,16.4979616345189,4985789.74919521,0.0,1.0
2012-09-06,23.03,23.2,22.72,22.8,5638800,16.7969963060553,16.9209862918143,16.5708969202595,16.629245148852,7731237.27801173,0.0,1.0
2012-09-07,22.92,23.21,22.88,23.14,7685700,16.7167674917407,16.9282798203883,16.6875933774444,16.8772251203699,10537697.7987541,0.0,1.0
2012-09-10,22.7,22.95,22.63,22.64,6315300,16.5563098631114,16.7386480774628,16.505255163093,16.512548691667,8658771.86313177,0.0,1.0
2012-09-11,22.74,22.82,22.63,22.67,6200200,16.5854839774076,16.6438322060001,16.505255163093,16.5344292773892,8500960.73120671,0.0,1.0
2012-09-12,22.89,23.0087,22.8,22.89,5495000,16.6948869060185,16.7814610901926,16.629245148852,16.6948869060185,7534076.19399064,0.0,1.0
2012-09-13,23.45,23.65,22.69,22.86,1755460,17.1033245061657,17.2491950776469,16.5490163345373,16.6730063202963,2406873.41137449,0.0,1.0
2012-09-14,23.62,23.715,23.301,23.49,10807000,17.2273144919247,17.2966030133783,16.9946509304123,17.132498620462,14817245.0279267,0.0,1.0
2012-09-17,23.71,23.86,23.55,23.56,6216900,17.2929562490912,17.4023591777021,17.1762597919063,17.1835533204804,8523857.74165978,0.0,1.0
2012-09-18,23.66,23.92,23.46,23.75,6868800,17.2564886062209,17.4461203491465,17.1106180347398,17.3221303633875,9417663.79641184,0.0,1.0
2012-09-19,23.46,23.8,23.44,23.63,5506600,17.1106180347398,17.3585980062578,17.0960309775917,17.2346080204988,7549980.70424547,0.0,1.0
2012-09-20,23.15,23.34,23.03,23.2,6293000,16.884518648944,17.0230956918511,16.7969963060553,16.9209862918143,8628196.81324533,0.0,1.0
2012-09-21,23.3,23.64,23.3,23.38,7387200,16.9939215775549,17.2419015490728,16.9939215775549,17.0522698061473,10128430.8753863,0.0,1.0
2012-09-24,23.2,23.38,23.04,23.14,4941000,16.9209862918143,17.0522698061473,16.8042898346294,16.8772251203699,6774498.72147547,0.0,1.0
2012-09-25,22.63,23.43,22.63,23.43,6428000,16.505255163093,17.0887374490176,16.505255163093,17.0887374490176,8813292.40672826,0.0,1.0
2012-09-26,22.64,22.77,22.45,22.59,7335600,16.512548691667,16.6073645631298,16.3739716487599,16.4760810487968,10057683.2263217,0.0,1.0
2012-09-27,22.82,22.97,22.57,22.81,4812800,16.6438322060001,16.753235134611,16.4614939916486,16.636538677426,6598726.4615902,0.0,1.0
2012-09-28,22.62,22.76,22.42,22.63,6260300,16.4979616345189,16.6000710345557,16.3520910630378,16.505255163093,8583362.54726837,0.0,1.0
2012-10-01,22.93,23.125,22.72,22.84,7109800,16.7240610203147,16.8662848275088,16.5708969202595,16.6584192631482,9748093.70774063,0.0,1.0
2012-10-02,22.96,23.14,22.8499,23.02,4524400,16.7459416060369,16.8772251203699,16.6656398564365,16.7897027774812,6203307.43077184,0.0,1.0
2012-10-03,22.81,23.1,22.7498,23.05,5764000,16.636538677426,16.8480510060737,16.5926316354102,16.8115833632034,7902896.30248628,0.0,1.0
2012-10-04,23.33,23.38,22.82,22.91,6196600,17.015802163277,17.0522698061473,16.6438322060001,16.7094739631666,8496024.84871383,0.0,1.0
2012-10-05,23.42,23.705,23.34,23.52,5837100,17.0814439204436,17.2893094848042,17.0230956918511,17.1543792061841,8003122.13866109,0.0,1.0
2012-10-08,23.38,23.4,23.2,23.3,4293700,17.0522698061473,17.0668568632954,16.9209862918143,16.9939215775549,5886999.62768656,0.0,1.0
2012-10-09,23.35,23.48,23.22,23.39,6202500,17.0303892204252,17.1252050918879,16.9355733489624,17.0595633347214,8504114.21168823,0.0,1.0
2012-10-10,23.16,23.36,22.97,23.29,5075000,16.8918121775181,17.0376827489992,16.753235134611,16.9866280489808,6958223.23648815,0.0,1.0
2012-10-11,23.39,23.51,23.315,23.41,4532000,17.0595633347214,17.1470856776101,17.004861870416,17.0741503918695,6213727.62714569,0.0,1.0
2012-10-12,22.84,23.12,22.63,23.04,7010400,16.6584192631482,16.8626380632218,16.505255163093,16.8042898346294,9611808.50779836,0.0,1.0
2012-10-15,23.09,23.1,22.77,22.93,5388300,16.8407574774996,16.8480510060737,16.6073645631298,16.7240610203147,7387782.12121563,0.0,1.0
2012-10-16,23.56,23.7,23.04,23.28,8774900,17.1835533204804,17.2856627205172,16.8042898346294,16.9793345204067,12031076.4685438,0.0,1.0
2012-10-17,24.86,24.97,23.67,24.29,13004900,18.1317120351079,18.2119408494225,17.263782134795,17.7159809063866,17830738.3976759,0.0,1.0
2012-10-18,24.98,25.26,24.59,24.86,9019400,18.2192343779966,18.4234531780702,17.9347867636083,18.1317120351079,12366305.1545185,0.0,1.0
2012-10-19,24.68,25.09,24.6,25.0,7925100,18.0004285207749,18.2994631923112,17.9420802921824,18.2338214351447,10865933.9845305,0.0,1.0
2012-10-22,24.65,24.86,24.4,24.48,6434600,17.9785479350527,18.1317120351079,17.7962097207012,17.8545579492937,8822341.52463187,0.0,1.0
2012-10-23,24.47,24.59,24.15,24.24,8871600,17.8472644207196,17.9347867636083,17.6138715063498,17.6795132635163,12163659.7566165,0.0,1.0
2012-10-24,24.62,24.84,24.49,24.53,7000800,17.9566673493305,18.1171249779598,17.8618514778677,17.891025592164,9598646.15448402,0.0,1.0
2012-10-25,24.76,24.915,24.61,24.78,7112400,18.1535926208301,18.2672358702739,18.0436152826586,18.1682562659196,9700725.78349769,0.13,1.0
2012-10-26,24.37,24.63,24.02,24.03,9190000,17.8676515415844,18.0582789277482,17.6110377525177,17.6183695750625,12534400.4766807,0.0,1.0
2012-10-31,24.71,24.76,24.5,24.57,6588800,18.1169335081063,18.1535926208301,17.9629652346663,18.0142879924796,8986578.65731814,0.0,1.0
2012-11-01,25.1,25.13,24.62,24.82,5219200,18.402874587352,18.4248700549862,18.0509471052034,18.1975835560986,7118557.45026027,0.0,1.0
2012-11-02,24.53,25.3,24.43,25.25,7469500,17.9849607023005,18.5495110382472,17.9116424768529,18.5128519255234,10187780.6703555,0.0,1.0
2012-11-05,25.11,25.18,24.57,24.68,6581000,18.4102064098967,18.4615291677101,18.0142879924796,18.094938040472,8975940.10196256,0.0,1.0
2012-11-06,25.28,25.35,25.05,25.18,6748500,18.5348473931577,18.586170150971,18.3662154746282,18.4615291677101,9204396.25863762,0.0,1.0
2012-11-07,24.0,24.91,23.99,24.68,11129700,17.5963741074282,18.2635699590015,17.5890422848834,18.094938040472,15179990.9668458,0.0,1.0
2012-11-08,24.06,24.53,23.99,24.04,6240200,17.6403650426967,17.9849607023005,17.5890422848834,17.6257013976072,8511117.06796335,0.0,1.0
2012-11-09,24.11,24.5,23.93,23.93,7592500,17.6770241554205,17.9629652346663,17.5450513496148,17.5450513496148,10355542.5048094,0.0,1.0
2012-11-12,24.07,24.3,23.97,24.17,3987300,17.6476968652415,17.816328783771,17.5743786397939,17.7210150906891,5438347.66274963,0.0,1.0
2012-11-13,24.01,24.29,23.86,24.02,9412100,17.6037059299729,17.8089969612263,17.4937285918015,17.6110377525177,12837326.5208451,0.0,1.0
2012-11-14,23.54,24.185,23.45,24.06,11735800,17.2591102703691,17.7320128245063,17.1931238674663,17.6403650426967,16006661.2746714,0.0,1.0
2012-11-15,23.57,23.79,23.39,23.56,7627800,17.2811057380034,17.4424058339882,17.1491329321977,17.2737739154587,10403688.7873803,0.0,1.0
2012-11-16,23.64,23.82,23.39,23.62,9040900,17.3324284958167,17.4644013016225,17.1491329321977,17.3177648507272,12331040.3993061,0.0,1.0
2012-11-19,24.01,24.16,23.82,24.03,8634300,17.6037059299729,17.7136832681444,17.4644013016225,17.6183695750625,11776471.6034608,0.0,1.0
2012-11-20,24.06,24.175,23.815,23.97,6241300,17.6403650426967,17.7246810019615,17.4607353903501,17.5743786397939,8512617.37705197,0.0,1.0
2012-11-21,24.04,24.11,23.85,24.1,3813300,17.6257013976072,17.6770241554205,17.4863967692567,17.6696923328758,5201026.0432782,0.0,1.0
2012-11-23,24.43,24.43,24.11,24.24,2448800,17.9116424768529,17.9116424768529,17.6770241554205,17.7723378485024,3339960.81472207,0.0,1.0
2012-11-26,24.42,24.44,24.08,24.26,5761700,17.9043106543082,17.9189742993977,17.6550286877863,17.787001493592,7858482.61441689,0.0,1.0
2012-11-27,24.06,24.46,24.02,24.42,6376000,17.6403650426967,17.9336379444872,17.6110377525177,17.9043106543082,8696337.04453933,0.0,1.0
2012-11-28,24.19,24.19,23.725,23.88,6387200,17.7356787357786,17.7356787357786,17.3947489874472,17.508392236891,8711612.91889612,0.0,1.0
2012-11-29,24.24,24.41,24.1,24.34,3588700,17.7723378485024,17.8969788317634,17.6696923328758,17.8456560739501,4894690.2057306,0.0,1.0
2012-11-30,23.94,24.22,23.85,24.2,5942300,17.5523831721596,17.7576742034129,17.4863967692567,17.7430105583234,8104806.08842001,0.0,1.0
2012-12-03,24.03,24.23,24.0,24.07,6323900,17.6183695750625,17.7650060259577,17.5963741074282,17.6476968652415,8625276.95043319,0.0,1.0
2012-12-04,23.76,24.13,23.62,24.12,5621400,17.4204103663539,17.6916878005101,17.3177648507272,17.6843559779653,7667125.00975114,0.0,1.0
2012-12-05,23.74,23.83,23.26,23.59,9941100,17.4057467212644,17.4717331241672,17.0538192391158,17.2957693830929,13558838.8007324,0.0,1.0
2012-12-06,23.74,23.87,23.59,23.73,5379000,17.4057467212644,17.5010604143463,17.2957693830929,17.3984148987196,7336511.44331507,0.0,1.0
2012-12-07,24.22,24.23,23.85,23.89,7410800,17.7576742034129,17.7650060259577,17.4863967692567,17.5157240594358,10107718.7217177,0.0,1.0
2012-12-10,24.29,24.37,24.09,24.21,4293400,17.8089969612263,17.8676515415844,17.662360510331,17.7503423808682,5855842.76458987,0.0,1.0
2012-12-11,24.49,24.65,24.28,24.4,5368700,17.9556334121215,18.0729425728377,17.8016651386815,17.8896470092186,7322463.09457625,0.0,1.0
2012-12-12,24.53,24.9,24.515,24.61,5794700,17.9849607023005,18.2562381364567,17.9739629684834,18.0436152826586,7903491.88707529,0.0,1.0
2012-12-13,24.75,24.8,24.49,24.52,6304500,18.1462607982853,18.1829199110091,17.9556334121215,17.9776288797558,8598816.9537795,0.0,1.0
2012-12-14,24.72,24.8,24.6,24.62,5882500,18.124265330651,18.1829199110091,18.0362834601139,18.0509471052034,8023243.83069363,0.0,1.0
2012-12-17,25.4,25.42,24.82,24.87,7231800,18.6228292636948,18.6374929087843,18.1975835560986,18.2342426688224,9863577.51547984,0.0,1.0
2012-12-18,26.02,26.04,25.35,25.43,9576800,19.07740226147,19.0920659065596,18.586170150971,18.6448247313291,13061963.708931,0.0,1.0
2012-12-19,25.87,26.17,25.8,26.07,7500500,18.9674249232986,19.1873795996415,18.9161021654853,19.1140613741938,10230062.1083073,0.0,1.0
2012-12-20,26.2,26.25,25.87,25.91,6224500,19.2093750672758,19.2460341799996,18.9674249232986,18.9967522134777,8489703.56551675,0.0,1.0
2012-12-21,25.8,26.1,25.65,25.9,10589900,18.9161021654853,19.1360568418281,18.8061248273139,18.9894203909329,14443748.3795431,0.0,1.0
2012-12-24,25.74,26.05,25.71,25.8,2335300,18.8721112302167,19.0993977291043,18.8501157625824,18.9161021654853,3185156.19512432,0.0,1.0
2012-12-26,25.62,25.93,25.61,25.8,5029600,18.7841293596796,19.0114158585672,18.7767975371348,18.9161021654853,6859958.72007761,0.0,1.0
2012-12-27,25.65,25.77,25.2,25.67,5250500,18.8061248273139,18.894106697851,18.4761928127996,18.8207884724034,7161248.06341806,0.0,1.0
2012-12-28,25.42,25.64,25.31,25.43,3934100,18.6374929087843,18.7987930047691,18.556842860792,18.6448247313291,5365787.25955492,0.0,1.0
2012-12-31,25.7,25.73,25.26,25.3,5883700,18.8427839400377,18.8647794076719,18.5201837480681,18.5495110382472,8024880.53151754,0.0,1.0
2013-01-02,26.88,26.89,26.13,26.25,9261200,19.7079390003195,19.7152708228643,19.1580523094624,19.2460341799996,12631511.3922346,0.0,1.0
2013-01-03,26.58,26.86,26.409,26.86,6790800,19.4879843239767,19.69327535523,19.3626101584613,19.69327535523,9262089.96268155,0.0,1.0
2013-01-04,27.29,27.32,26.27,26.43,9072900,20.0085437246548,20.0305391922891,19.2606978250891,19.3780069858053,12374685.7546111,0.0,1.0
2013-01-07,26.89,26.91,26.3,26.69,6789200,19.7152708228643,19.7299344679538,19.2826932927234,19.5686343719691,9259907.6949163,0.0,1.0
2013-01-08,26.52,26.81,26.38,26.8,4763100,19.4439933887081,19.6566162425062,19.3413478730815,19.6492844199615,6496474.74542743,0.0,1.0
2013-01-09,26.61,26.92,26.47,26.64,5192500,19.509979791611,19.7372662904986,19.4073342759843,19.5319752592453,7082140.8569276,0.0,1.0
2013-01-10,26.83,27.0,26.65,26.88,9802100,19.6712798875957,19.7959208708567,19.53930708179,19.7079390003195,13369254.2886259,0.0,1.0
2013-01-11,26.78,26.8,26.42,26.73,5467200,19.6346207748719,19.6492844199615,19.3706751632605,19.5979616621481,7456808.95387475,0.0,1.0
2013-01-14,26.72,26.79,26.475,26.67,4898800,19.5906298396034,19.6419525974167,19.4110001872567,19.5539707268796,6681558.33026805,0.0,1.0
2013-01-15,26.78,26.895,26.58,26.63,8425700,19.6346207748719,19.7189367341367,19.4879843239767,19.5246434367005,11491958.4435657,0.0,1.0
2013-01-16,26.04,26.2,25.62,25.79,12347800,19.0920659065596,19.2093750672758,18.7841293596796,18.9087703429405,16841378.6948812,0.0,1.0
2013-01-17,26.44,26.58,25.72,25.82,9632600,19.38533880835,19.4879843239767,18.8574475851272,18.9307658105748,13138070.2972443,0.0,1.0
2013-01-18,26.53,26.57,26.105,26.4,9711600,19.4513252112529,19.4806525014319,19.1397227531005,19.356011518171,13245819.7681537,0.0,1.0
2013-01-22,26.98,27.0,26.43,26.43,8868400,19.7812572257672,19.7959208708567,19.3780069858053,19.3780069858053,12095764.6558645,0.0,1.0
2013-01-23,26.93,27.0,26.755,26.81,7358000,19.7445981130434,19.7959208708567,19.61629121851,19.6566162425062,10035703.8854643,0.0,1.0
2013-01-24,27.01,27.12,26.8,26.81,6878400,19.8985663864834,19.9796046057545,19.7438570587839,19.7512241696268,9336631.61413475,0.13,1.0
2013-01-25,27.08,27.185,26.85,27.07,5311600,19.9501361623832,20.0274908262329,19.7806926129981,19.9427690515403,7209882.01931236,0.0,1.0
2013-01-28,27.09,27.255,26.835,27.15,8052700,19.957503273226,20.0790606021327,19.7696419467338,20.001705938283,10930607.9028761,0.0,1.0
2013-01-29,27.28,27.28,26.89,26.92,5887800,20.0974783792398,20.0974783792398,19.8101610563694,19.8322623888979,7992006.80648154,0.0,1.0
2013-01-30,27.31,27.445,27.03,27.15,4757800,20.1195797117682,20.2190357081464,19.913300608169,20.001705938283,6458162.63865587,0.0,1.0
2013-01-31,27.16,27.325,27.08,27.2,5717700,20.0090730491258,20.1306303780325,19.9501361623832,20.0385414924971,7761115.75077611,0.0,1.0
2013-02-01,27.35,27.67,27.2,27.31,5355400,20.1490481551396,20.3847957021101,20.0385414924971,20.1195797117682,7269335.44811835,0.0,1.0
2013-02-04,27.19,27.35,27.0,27.06,6636200,20.0311743816543,20.1490481551396,19.8911992756405,19.9354019406975,9007873.15621673,0.0,1.0
2013-02-05,27.39,27.5,27.16,27.26,5645500,20.1785165985109,20.259554817782,20.0090730491258,20.0827441575541,7663112.61014158,0.0,1.0
2013-02-06,27.65,27.65,27.1,27.21,5456300,20.3700614804245,20.3700614804245,19.9648703840688,20.0459086033399,7406295.51584721,0.0,1.0
2013-02-07,27.81,27.855,27.5,27.67,7343100,20.4879352539097,20.5210872527025,20.259554817782,20.3847957021101,9967408.06085037,0.0,1.0
2013-02-08,27.9,28.0,27.755,27.8,6185900,20.5542392514952,20.6279103599235,20.4474161442742,20.4805681430669,8396643.04225929,0.0,1.0
2013-02-11,27.93,27.94,27.6,27.83,4296800,20.5763405840237,20.5837076948665,20.3332259262103,20.5026694755954,5832408.51355174,0.0,1.0
2013-02-12,27.9,28.0,27.65,27.76,5801700,20.5542392514952,20.6279103599235,20.3700614804245,20.4510996996956,7875136.02519855,0.0,1.0
2013-02-13,28.17,28.45,27.93,27.96,7482200,20.7531512442516,20.9594303478508,20.5763405840237,20.5984419165522,10156220.205757,0.0,1.0
2013-02-14,28.1,28.2108,28.03,28.1,4819000,20.7015814683518,20.7832090564904,20.650011692452,20.7015814683518,6541234.55287792,0.0,1.0
2013-02-15,27.99,28.36,27.8,28.16,5952200,20.6205432490807,20.8931263502654,20.4805681430669,20.7457841334088,8079422.35020541,0.0,1.0
2013-02-19,28.24,28.255,27.96,28.1,5138000,20.8047210201514,20.8157716864157,20.5984419165522,20.7015814683518,6974240.11883934,0.0,1.0
2013-02-20,27.86,28.2556,27.82,28.2,4998700,20.5247708081239,20.8162137130662,20.4953023647526,20.7752525767801,6785156.49708878,0.0,1.0
2013-02-21,27.32,27.86,27.2,27.84,4828300,20.1269468226111,20.5247708081239,20.0385414924971,20.5100365864382,6553858.22611754,0.0,1.0
2013-02-22,27.63,27.66,27.415,27.58,4116900,20.3553272587388,20.3774285912673,20.196934375618,20.3184917045247,5588215.09249701,0.0,1.0
2013-02-25,26.82,27.88,26.82,27.8,5871000,19.7585912804696,20.5395050298095,19.7585912804696,20.4805681430669,7969202.75159706,0.0,1.0
2013-02-26,27.07,27.12,26.67,26.98,5813200,19.9427690515403,19.9796046057545,19.6480846178271,19.8764650539549,7890745.94372068,0.0,1.0
2013-02-27,27.4,27.46,26.9001,27.03,4790900,20.1858837093537,20.2300863744107,19.8176018383207,19.913300608169,6503092.05631518,0.0,1.0
2013-02-28,27.14,27.5,27.12,27.4,7027000,19.9943388274401,20.259554817782,19.9796046057545,20.1858837093537,9538338.90912497,0.0,1.0
2013-03-01,27.2,27.35,26.74,26.99,5707500,20.0385414924971,20.1490481551396,19.6996543937269,19.8838321647977,7747270.43173911,0.0,1.0
2013-03-04,27.58,27.59,27.09,27.16,3701500,20.3184917045247,20.3258588153675,19.957503273226,20.0090730491258,5024357.68779364,0.0,1.0
2013-03-05,27.84,28.01,27.74,27.82,4401100,20.5100365864382,20.6352774707663,20.4363654780099,20.4953023647526,5973983.68762628,0.0,1.0
2013-03-06,27.75,28.2,27.73,28.03,6376700,20.4437325888528,20.7752525767801,20.4289983671671,20.650011692452,8655631.95130453,0.0,1.0
2013-03-07,28.01,28.08,27.77,27.82,5108800,20.6352774707663,20.6868472466661,20.4584668105384,20.4953023647526,6934604.49963535,0.0,1.0
2013-03-08,28.52,28.65,28.18,28.22,5928100,21.0110001237507,21.1067725647074,20.7605183550944,20.7899867984658,8046709.39051992,0.0,1.0
2013-03-11,28.63,28.71,28.18,28.4,3581200,21.0920383430218,21.1509752297644,20.7605183550944,20.9225947936367,4861064.36621008,0.0,1.0
2013-03-12,28.61,28.715,28.49,28.56,3928000,21.0773041213361,21.1546587851858,20.9888987912222,21.040468567122,5331805.21346846,0.0,1.0
2013-03-13,28.87,28.97,28.57,28.63,4212000,21.2688490032497,21.342520111678,21.0478356779648,21.0920383430218,5717302.33175385,0.0,1.0
2013-03-14,28.99,29.125,28.82,28.92,4715300,21.3572543333637,21.4567103297419,21.2320134490356,21.3056845574639,6400473.80933496,0.0,1.0
2013-03-15,28.85,29.07,28.52,28.86,11031400,21.254114781564,21.4161912201063,21.0110001237507,21.2614818924069,14973848.2769491,0.0,1.0
2013-03-18,28.36,28.48,28.27,28.29,6457600,20.8931263502654,20.9815316803793,20.8268223526799,20.8415565743656,8765444.3346471,0.0,1.0
2013-03-19,28.21,28.62,28.07,28.47,5373800,20.7826196876229,21.084671232179,20.6794801358233,20.9741645695365,7294311.31775377,0.0,1.0
2013-03-20,28.26,28.63,28.15,28.4,5977100,20.8194552418371,21.0920383430218,20.738417022566,20.9225947936367,8113221.21726636,0.0,1.0
2013-03-21,27.85,28.225,27.81,28.1,3527500,20.5174036972811,20.7936703538872,20.4879352539097,20.7015814683518,4788172.83363287,0.0,1.0
2013-03-22,28.27,28.38,27.94,27.96,4370800,20.8268223526799,20.907860571951,20.5837076948665,20.5984419165522,5932854.94578104,0.0,1.0
2013-03-25,28.19,28.48,28.08,28.32,4117900,20.7678854659373,20.9815316803793,20.6868472466661,20.8636579068941,5589572.47671632,0.0,1.0
2013-03-26,28.31,28.48,28.205,28.3,3729100,20.8562907960512,20.9815316803793,20.7789361322015,20.8489236852084,5061821.49224675,0.0,1.0
2013-03-27,27.9,28.12,27.77,28.12,5716400,20.5542392514952,20.7163156900375,20.4584668105384,20.7163156900375,7759351.151291,0.0,1.0
2013-03-28,27.99,28.07,27.76,27.92,4983500,20.6205432490807,20.6794801358233,20.4510996996956,20.5689734731809,6764524.25695519,0.0,1.0
2013-04-01,27.87,28.23,27.693,27.91,4327000,20.5321379189667,20.7973539093086,20.4017400570486,20.561606362338,5873401.51697505,0.0,1.0
2013-04-02,28.12,28.14,27.9,27.93,3906700,20.7163156900375,20.7310499117231,20.5542392514952,20.5763405840237,5302892.92959704,0.0,1.0
2013-04-03,27.43,28.19,27.38,28.19,6493500,20.2079850418822,20.7678854659373,20.1711494876681,20.7678854659373,8814174.42812052,0.0,1.0
2013-04-04,27.47,27.745,27.39,27.49,6988900,20.2374534852535,20.4400490334313,20.1785165985109,20.2521877069392,9486622.57036907,0.0,1.0
2013-04-05,27.36,27.41,26.85,27.02,4520200,20.1564152659824,20.1932508201965,19.7806926129981,19.9059334973262,6135648.14814666,0.0,1.0
2013-04-08,27.5,27.53,27.15,27.33,3902600,20.259554817782,20.2816561503105,20.001705938283,20.1343139334539,5297327.65429786,0.0,1.0
2013-04-09,27.71,27.88,27.45,27.58,3789200,20.4142641454814,20.5395050298095,20.2227192635679,20.3184917045247,5143400.28382757,0.0,1.0
2013-04-10,28.62,28.64,27.78,27.78,5887400,21.084671232179,21.0994054538646,20.4658339213813,20.4658339213813,7991463.85279381,0.0,1.0
2013-04-11,28.65,29.02,28.43,28.66,5491000,21.1067725647074,21.3793556658921,20.9446961261652,21.1141396755503,7453396.74825746,0.0,1.0
2013-04-12,28.45,28.695,28.36,28.37,3960700,20.9594303478508,21.1399245635002,20.8931263502654,20.9004934611082,5376191.67744005,0.0,1.0
2013-04-15,27.33,28.36,27.32,28.35,6900700,20.1343139334539,20.8931263502654,20.1269468226111,20.8857592394226,9366901.2822255,0.0,1.0
2013-04-16,27.76,27.825,27.33,27.6,6656800,20.4510996996956,20.498985920174,20.1343139334539,20.3332259262103,9035835.27113461,0.0,1.0
2013-04-17,27.19,27.45,26.76,27.09,9781300,20.0311743816543,20.2227192635679,19.7143886154126,19.957503273226,13276982.2643836,0.0,1.0
2013-04-18,26.7,27.375,26.635,27.28,7224100,19.6701859503556,20.1674659322466,19.6222997298772,20.0974783792398,9805879.33875191,0.0,1.0
2013-04-19,26.99,27.01,26.635,26.87,9328800,19.8838321647977,19.8985663864834,19.6222997298772,19.7954268346837,12662765.9051437,0.0,1.0
2013-04-22,27.15,27.28,26.79,27.03,6208900,20.001705938283,20.0974783792398,19.7364899479411,19.913300608169,8427862.87930351,0.0,1.0
2013-04-23,27.54,27.585,27.16,27.37,7338200,20.2890232611533,20.3221752599461,20.0090730491258,20.1637823768252,9960756.87817572,0.0,1.0
2013-04-24,27.85,27.92,27.55,27.61,5652500,20.5174036972811,20.5689734731809,20.2963903719962,20.3405930370531,7672614.29967677,0.0,1.0
2013-04-25,27.78,28.0733,27.69,27.83,5174000,20.5763405840237,20.7935846694554,20.5096785734923,20.6133750343189,6985387.87366305,0.15,1.0
2013-04-26,27.89,27.95,27.63,27.74,4628600,20.6578163746732,20.7022577150274,20.465237233138,20.5467130237875,6249046.44608364,0.0,1.0
2013-04-29,28.08,28.145,27.79,27.79,4004600,20.798547285795,20.8466920711788,20.5837474740827,20.5837474740827,5406587.60704891,0.0,1.0
2013-04-30,28.22,28.3,27.892,28.12,4418400,20.9022437466216,20.961498867094,20.659297752685,20.8281748460312,5965256.62562676,0.0,1.0
2013-05-01,27.7,28.22,27.62,28.13,5966200,20.5170854635513,20.9022437466216,20.457830343079,20.8355817360902,8054932.57283506,0.0,1.0
2013-05-02,27.94,28.16,27.73,27.81,4498400,20.6948508249684,20.8578024062674,20.5393061337285,20.5985612542008,6073264.16909275,0.0,1.0
2013-05-03,28.38,28.5,28.23,28.28,4615000,21.0207539875663,21.1096366682748,20.9096506366807,20.9466850869759,6230685.16369443,0.0,1.0
2013-05-06,28.2,28.575,28.145,28.37,5561100,20.8874299665035,21.1651883437177,20.8466920711788,21.0133470975073,7508009.37460913,0.0,1.0
2013-05-07,28.41,28.47,28.08,28.31,3209100,21.0429746577435,21.0874159980977,20.798547285795,20.968905757153,4332587.59670894,0.0,1.0
2013-05-08,28.39,28.42,28.1,28.38,5380700,21.0281608776254,21.0503815478025,20.8133610659131,21.0207539875663,7264452.3640933,0.0,1.0
2013-05-09,28.18,28.47,28.17,28.39,4233000,20.8726161863854,21.0874159980977,20.8652092963264,21.0281608776254,5714949.14364433,0.0,1.0
2013-05-10,28.29,28.31,28.1,28.2,4998100,20.9540919770349,20.968905757153,20.8133610659131,20.8874299665035,6747906.28746721,0.0,1.0
2013-05-13,28.82,28.97,28.15,28.22,6582400,21.3466571501643,21.4577605010499,20.8503955162083,20.9022437466216,8886860.67638182,0.0,1.0
2013-05-14,29.95,30.0,28.79,28.85,8576700,22.1836357268362,22.2206701771314,21.3244364799871,21.3688778203414,11579353.7255597,0.0,1.0
2013-05-15,30.21,30.3,29.71,29.9,5947200,22.3762148683713,22.4428768789027,22.0058703654191,22.146601276541,8029280.78126188,0.0,1.0
2013-05-16,29.86,30.26,29.74,30.03,5211700,22.1169737163048,22.4132493186666,22.0280910355963,22.2428908473086,7036286.4285214,0.0,1.0
2013-05-17,30.44,30.56,29.93,29.93,4725400,22.5465733397293,22.6354560204379,22.1688219467181,22.1688219467181,6379735.57367751,0.0,1.0
2013-05-20,30.41,30.64,30.31,30.4,4487200,22.5243526695522,22.6947111409102,22.4502837689618,22.5169457794932,6058143.11300751,0.0,1.0
2013-05-21,30.09,30.6,30.0404,30.41,5835500,22.2873321876628,22.6650835806741,22.25059401297,22.5243526695522,7878475.24869748,0.0,1.0
2013-05-22,29.78,30.52,29.665,30.11,6735700,22.0577185958325,22.6058284602017,21.9725393601535,22.3021459677809,9093830.13154853,0.0,1.0
2013-05-23,29.64,29.82,29.3,29.43,4426700,21.9540221350058,22.0873461560686,21.7021878729984,21.7984774437659,5976462.40826136,0.0,1.0
2013-05-24,29.51,29.53,29.24,29.43,6447900,21.8577325642383,21.8725463443564,21.6577465326441,21.7984774437659,8705272.99392963,0.0,1.0
2013-05-28,30.09,30.389,29.86,29.91,1441518,22.2873321876628,22.5087982004282,22.1169737163048,22.1540081666,1946185.22552513,0.0,1.0
2013-05-29,30.09,30.44,29.85,29.86,1277239,22.2873321876628,22.5465733397293,22.1095668262458,22.1169737163048,1724393.08511201,0.0,1.0
2013-05-30,30.55,30.79,30.04,30.17,7036400,22.6280491303788,22.8058144917959,22.2502977373676,22.3465873081352,9499803.48555136,0.0,1.0
2013-05-31,30.06,30.85,30.06,30.48,6363600,22.2651115174857,22.8502558321501,22.2651115174857,22.5762008999655,8591460.04500235,0.0,1.0
2013-06-03,30.21,30.45,29.61,30.16,5188200,22.3762148683713,22.5539802297884,21.9318014648287,22.3391804180761,7004559.21262828,0.0,1.0
2013-06-04,29.9,30.49,29.79,30.21,4186700,22.146601276541,22.5836077900246,22.0651254858915,22.3762148683713,5652439.77786337,0.0,1.0
2013-06-05,29.01,29.8799,28.97,29.81,6283400,21.4873880612861,22.1317134275223,21.4577605010499,22.0799392660096,8483182.48267769,0.0,1.0
2013-06-06,29.51,29.53,28.68,29.01,6893400,21.8577325642383,21.8725463443564,21.2429606893376,21.4873880612861,9306740.00160588,0.0,1.0
2013-06-07,29.85,29.92,29.45,29.76,7610700,22.1095668262458,22.1614150566591,21.813291223884,22.0429048157144,10275162.6382078,0.0,1.0
2013-06-10,30.16,30.46,29.81,30.02,7818400,22.3391804180761,22.5613871198474,22.0799392660096,22.2354839572495,10555577.2229314,0.0,1.0
2013-06-11,29.49,30.0273,29.46,29.87,3858800,21.8429187841202,22.2408909869926,21.8206981139431,22.1243806063639,5209743.85908213,0.0,1.0
2013-06-12,29.06,29.79,29.035,29.74,3672100,21.5244225115813,22.0651254858915,21.5059052864337,22.0280910355963,4957681.25451838,0.0,1.0
2013-06-13,29.48,29.505,28.89,28.99,4946500,21.8355118940611,21.8540291192088,21.3985053805776,21.472574281168,6678241.42193165,0.0,1.0
2013-06-14,29.13,29.59,29.055,29.48,2798600,21.5762707419946,21.9169876847106,21.5207190665518,21.8355118940611,3778373.88929908,0.0,1.0
2013-06-17,29.37,29.61,29.14,29.37,5411800,21.7540361034117,21.9318014648287,21.5836776320537,21.7540361034117,7306440.2966157,0.0,1.0
2013-06-18,29.77,29.875,29.305,29.47,5058500,22.0503117057734,22.1280840513934,21.7058913180279,21.8281050040021,6829451.98278403,0.0,1.0
2013-06-19,29.65,30.21,29.46,29.76,8815200,21.9614290250649,22.3762148683713,21.8206981139431,22.0429048157144,11901351.2145177,0.0,1.0
2013-06-20,28.97,29.38,28.86,29.38,7825000,21.4577605010499,21.7614429934707,21.3762847104004,21.7614429934707,10564487.8452674,0.0,1.0
2013-06-21,28.45,29.29,28.1,29.26,10809300,21.0726022179796,21.6947809829393,20.8133610659131,21.6725603127622,14593574.2448369,0.0,1.0
2013-06-24,27.86,28.23,27.54,28.14,10502400,20.635595704496,20.9096506366807,20.3985752226066,20.8429886261493,14179230.3062155,0.0,1.0
2013-06-25,28.27,28.38,27.98,28.2,5108300,20.9392781969168,21.0207539875663,20.7244783852046,20.8874299665035,6896686.67859162,0.0,1.0
2013-06-26,28.33,28.64,28.29,28.52,6629700,20.9837195372711,21.2133331291015,20.9540919770349,21.1244504483929,8950720.13645611,0.0,1.0
2013-06-27,28.72,28.8,28.385,28.58,5526900,21.2725882495738,21.3318433700462,21.0244574325958,21.1688917887472,7461836.14977741,0.0,1.0
2013-06-28,28.05,28.61,27.91,28.58,10586300,20.7763266156179,21.1911124589243,20.6726301547913,21.1688917887472,14292503.2174254,0.0,1.0
2013-07-01,28.47,28.99,28.21,28.22,7807800,21.0874159980977,21.472574281168,20.8948368565626,20.9022437466216,10541266.2234222,0.0,1.0
2013-07-02,28.42,29.085,28.19,28.48,5977700,21.0503815478025,21.5429397367289,20.8800230764445,21.0948228881568,8070458.65720828,0.0,1.0
2013-07-03,28.53,28.64,28.01,28.18,2845400,21.131857338452,21.2133331291015,20.7466990553817,20.8726161863854,3841558.30222668,0.0,1.0
2013-07-05,29.26,29.32,28.79,28.79,5315400,21.6725603127622,21.7170016531164,21.3244364799871,21.3244364799871,7176291.20673918,0.0,1.0
2013-07-08,29.12,29.52,28.95,29.45,7956900,21.5688638519356,21.8651394542973,21.4429467209318,21.813291223884,10742565.2825569,0.0,1.0
2013-07-09,29.34,29.46,28.91,29.46,6710000,21.7318154332345,21.8206981139431,21.4133191606956,21.8206981139431,9059132.70821011,0.0,1.0
2013-07-10,29.33,29.55,29.065,29.34,5102600,21.7244085431755,21.8873601244744,21.5281259566108,21.7318154332345,6888991.14111965,0.0,1.0
2013-07-11,29.77,29.88,29.43,29.82,5688300,22.0503117057734,22.1317874964229,21.7984774437659,22.0873461560686,7679741.36872005,0.0,1.0
2013-07-12,30.06,30.09,29.64,29.77,5864400,22.2651115174857,22.2873321876628,21.9540221350058,22.0503117057734,7917492.97377456,0.0,1.0
2013-07-15,30.69,30.715,30.18,30.39,6847800,22.7317455912054,22.7502628163531,22.3539941981942,22.5095388894341,9245175.70183029,0.0,1.0
2013-07-16,30.35,30.74,30.205,30.68,8113700,22.479911329198,22.7687800415007,22.3725114233418,22.7243387011464,10954260.0677502,0.0,1.0
2013-07-17,30.92,31.78,30.769,31.05,10179700,22.9021040625635,23.5390966076412,22.7902600226719,22.998393633331,13743554.8777595,0.0,1.0
2013-07-18,31.47,31.82,30.92,31.01,7810000,23.3094830158109,23.5687241678774,22.9021040625635,22.9687660730948,10544236.4308675,0.0,1.0
2013-07-19,31.77,31.8,31.17,31.48,5227200,23.5316897175822,23.5539103877593,23.0872763140395,23.3168899058699,7057212.89006793,0.0,1.0
2013-07-22,32.07,32.19,31.61,31.68,4549200,23.7538964193535,23.842779100062,23.4131794766375,23.4650277070508,6141848.95919365,0.0,1.0
2013-07-23,32.21,32.36,32.03,32.1,4242600,23.8575928801801,23.9686962310658,23.7242688591173,23.7761170895306,5727910.04886024,0.0,1.0
2013-07-24,31.92,32.3,31.77,32.28,5295400,23.6427930684678,23.9242548907115,23.5316897175822,23.9094411105934,7149289.3208727,0.0,1.0
2013-07-25,31.85,31.95,31.49,31.68,4268600,23.7020481889402,23.7764659226574,23.4341443475581,23.5755380416209,5735998.37939065,0.15,1.0
2013-07-26,31.76,31.77,31.35,31.55,4078700,23.6350722285947,23.6425140019664,23.329959520354,23.4787949877885,5480817.26796154,0.0,1.0
2013-07-29,31.53,31.87,31.51,31.67,4282300,23.463911441045,23.7169317356836,23.4490278943016,23.5680962682492,5754407.96984131,0.0,1.0
2013-07-30,31.55,31.945,31.46,31.7,4292600,23.4787949877885,23.7727450359716,23.411819027443,23.5904215883643,5768248.75682244,0.0,1.0
2013-07-31,31.45,31.979,31.41,31.63,5202400,23.4043772540712,23.7980470654354,23.3746101605843,23.5383291747623,6990806.81463289,0.0,1.0
2013-08-01,32.0,32.25,31.82,31.83,4996500,23.813674789516,23.9997191238091,23.679722868825,23.6871646421967,6714125.45158259,0.0,1.0
2013-08-02,31.8,31.95,31.7,31.93,3128100,23.6648393220816,23.7764659226574,23.5904215883643,23.761582375914,4203433.56851705,0.0,1.0
2013-08-05,31.68,31.83,31.53,31.74,3203100,23.5755380416209,23.6871646421967,23.463911441045,23.6201886818512,4304215.99799142,0.0,1.0
2013-08-06,31.52,31.77,31.44,31.66,3137700,23.4564696676733,23.6425140019664,23.3969354806995,23.5606544948774,4216333.71948977,0.0,1.0
2013-08-07,31.17,31.48,31.0,31.32,4224900,23.196007599663,23.4267025741864,23.0694974523437,23.3076342002388,5677275.81715024,0.0,1.0
2013-08-08,31.06,31.57,30.96,31.37,3234400,23.114148092574,23.4936785345319,23.0397303588568,23.3448430670974,4346275.8652254,0.0,1.0
2013-08-09,30.97,31.19,30.88,31.01,3182200,23.0471721322285,23.2108911464064,22.980196171883,23.0769392257154,4276131.29431123,0.0,1.0
2013-08-12,30.75,31.02,30.62,30.75,3688700,22.8834531180506,23.0843809990871,22.7867100642182,22.8834531180506,4956748.63469481,0.0,1.0
2013-08-13,30.75,30.88,30.56,30.82,3659400,22.8834531180506,22.980196171883,22.7420594239878,22.9355455316526,4917376.29891349,0.0,1.0
2013-08-14,30.69,30.99,30.66,30.7,3319800,22.8388024778202,23.0620556789719,22.8164771577051,22.8462442511919,4461033.45825355,0.0,1.0
2013-08-15,30.42,30.485,30.11,30.4,3943600,22.6378745967837,22.6862461236999,22.4071796222602,22.6229910500402,5299274.51833504,0.0,1.0
2013-08-16,30.57,30.725,30.31,30.32,4748600,22.7495011973595,22.8648486846213,22.5560150896947,22.5634568630664,6381005.92802663,0.0,1.0
2013-08-19,30.13,30.52,30.1,30.52,4106900,22.4220631690037,22.7122923305009,22.3997378488885,22.7122923305009,5518711.46144391,0.0,1.0
2013-08-20,30.56,30.66,30.0,30.33,5027900,22.7420594239878,22.8164771577051,22.3253201151713,22.5708986364382,6756319.69538919,0.0,1.0
2013-08-21,30.28,30.61,30.07,30.44,3889300,22.5336897695795,22.7792682908464,22.3774125287734,22.6527581435271,5226308.03939561,0.0,1.0
2013-08-22,31.02,31.23,30.31,30.38,4484200,23.0843809990871,23.2406582398933,22.5560150896947,22.6081075032968,6025714.26998631,0.0,1.0
2013-08-23,30.85,31.16,30.69,31.13,3162400,22.9578708517678,23.1885658262912,22.8388024778202,23.1662405061761,4249524.73293,0.0,1.0
2013-08-26,30.66,30.995,30.65,30.83,2896100,22.8164771577051,23.0657765656578,22.8090353843333,22.9429873050244,3891679.92000966,0.0,1.0
2013-08-27,29.66,30.3,29.62,30.21,5485700,22.0722998205327,22.548573316323,22.0425327270458,22.4815973559775,7371495.64490073,0.0,1.0
2013-08-28,29.75,29.9,29.52,29.63,3764700,22.1392757808782,22.250902381454,21.9681149933285,22.0499745004175,5058874.82989551,0.0,1.0
2013-08-29,29.83,30.07,29.59,29.69,3549500,22.198809967852,22.3774125287734,22.0202074069306,22.0946251406478,4769696.44559038,0.0,1.0
2013-08-30,29.74,29.9,29.615,29.89,3714600,22.1318340075065,22.250902381454,22.0388118403599,22.2434606080823,4991552.16700662,0.0,1.0
2013-09-03,30.12,30.54,29.93,30.13,4030000,22.414621395632,22.7271758772444,22.2732277015692,22.4220631690037,5415375.87708951,0.0,1.0
2013-09-04,30.39,30.55,30.01,30.07,4642900,22.6155492766685,22.7346176506161,22.332761888543,22.3774125287734,6238969.89075408,0.0,1.0
2013-09-05,30.66,30.8,30.34,30.39,3879600,22.8164771577051,22.9206619849092,22.5783404098099,22.6155492766685,5213273.51185024,0.0,1.0
2013-09-06,30.46,30.8,29.98,30.76,4125200,22.6676416902706,22.9206619849092,22.3104365684278,22.8908948914223,5543302.37423565,0.0,1.0
2013-09-09,30.79,30.79,30.4,30.55,2640400,22.9132202115375,22.9132202115375,22.6229910500402,22.7346176506161,3548079.02378837,0.0,1.0
2013-09-10,31.28,31.37,31.05,31.08,3826400,23.2778671067519,23.3448430670974,23.1067063192023,23.1290316393174,5141785.17520977,0.0,1.0
2013-09-11,31.23,31.32,31.05,31.27,3315300,23.2406582398933,23.3076342002388,23.1067063192023,23.2704253333802,4454986.51248509,0.0,1.0
2013-09-12,31.04,31.295,31.0,31.2,3083500,23.0992645458306,23.2890297668095,23.0694974523437,23.2183329197781,4143501.61712295,0.0,1.0
2013-09-13,31.11,31.2,30.865,31.09,2481800,23.1513569594326,23.2183329197781,22.9690335118254,23.1364734126892,3334957.77959325,0.0,1.0
2013-09-16,31.4,31.59,31.2,31.49,3653500,23.3671683872126,23.5085620812754,23.2183329197781,23.4341443475581,4909448.08112818,0.0,1.0
2013-09-17,31.45,31.49,31.25,31.42,2845800,23.4043772540712,23.4341443475581,23.2555417866368,23.3820519339561,3824088.50397553,0.0,1.0
2013-09-18,31.38,31.91,31.295,31.45,7073300,23.3522848404692,23.7466988291705,23.2890297668095,23.4043772540712,9504858.1120142,0.0,1.0
2013-09-19,31.08,31.57,30.69,31.53,5793600,23.1290316393174,23.4936785345319,22.8388024778202,23.463911441045,7785241.11203621,0.0,1.0
2013-09-20,30.85,31.38,30.73,31.21,6665800,22.9578708517678,23.3522848404692,22.8685695713071,23.2257746931499,8957273.57853681,0.0,1.0
2013-09-23,30.3,30.75,30.2,30.71,4990100,22.548573316323,22.8834531180506,22.4741555826058,22.8536860245637,6705525.3509341,0.0,1.0
2013-09-24,30.19,30.525,30.09,30.37,3509900,22.466713809234,22.7160132171868,22.3922960755168,22.6006657299251,4716483.32282792,0.0,1.0
2013-09-25,30.52,30.72,30.06,30.23,4710900,22.7122923305009,22.8611277979354,22.3699707554016,22.4964809027209,6330345.96014418,0.0,1.0
2013-09-26,30.59,30.81,30.475,30.53,3465000,22.764384744103,22.9281037582809,22.6788043503282,22.7197341038726,4656148.24171592,0.0,1.0
2013-09-27,30.24,30.37,30.11,30.25,3076800,22.5039226760927,22.6006657299251,22.4071796222602,22.5113644494644,4134498.38675658,0.0,1.0
2013-09-30,30.19,30.34,29.82,29.97,5629700,22.466713809234,22.5783404098099,22.1913681944803,22.3029947950561,7564997.90949154,0.0,1.0
2013-10-01,30.75,30.76,30.22,30.29,4954600,22.8834531180506,22.8908948914223,22.4890391293492,22.5411315429513,6657821.66764955,0.0,1.0
2013-10-02,30.46,30.605,30.25,30.47,3682100,22.6676416902706,22.7755474041606,22.5113644494644,22.6750834636423,4947879.78090107,0.0,1.0
2013-10-03,29.92,30.41,29.72,30.4,6022000,22.2657859281975,22.630432823412,22.116950460763,22.6229910500402,8092157.2039288,0.0,1.0
2013-10-04,30.5,30.56,29.85,29.96,4028400,22.6974087837575,22.7420594239878,22.2136935145954,22.2955530216844,5413225.85192739,0.0,1.0
2013-10-07,30.23,30.48,30.05,30.17,3684500,22.4964809027209,22.682525237014,22.3625289820299,22.4518302624906,4951104.81864426,0.0,1.0
2013-10-08,29.57,30.3,29.55,30.24,4895900,22.0053238601872,22.548573316323,21.9904403134437,22.5039226760927,6578942.61951428,0.0,1.0
2013-10-09,29.78,29.94,29.58,29.65,4031400,22.1616011009934,22.2806694749409,22.0127656335589,22.0648580471609,5417257.14910637,0.0,1.0
2013-10-10,30.81,30.81,30.19,30.23,5003200,22.9281037582809,22.9281037582809,22.466713809234,22.4964809027209,6723128.68194896,0.0,1.0
2013-10-11,30.77,30.95,30.42,30.69,6441300,22.898336664794,23.032288585485,22.6378745967837,22.8388024778202,8655598.17297686,0.0,1.0
2013-10-14,31.18,31.19,30.48,30.61,4033900,23.2034493730347,23.2108911464064,22.682525237014,22.7792682908464,5420616.56342218,0.0,1.0
2013-10-15,30.85,31.2,30.73,31.11,5497900,22.9578708517678,23.2183329197781,22.8685695713071,23.1513569594326,7387889.5867619,0.0,1.0
2013-10-16,30.76,31.39,30.52,31.17,6999500,22.8908948914223,23.3597266138409,22.7122923305009,23.196007599663,9405688.20141144,0.0,1.0
2013-10-17,31.33,31.44,30.45,30.45,7459500,23.3150759736105,23.3969354806995,22.6601999168989,22.6601999168989,10023820.4355209,0.0,1.0
2013-10-18,31.48,31.55,31.22,31.38,3775800,23.4267025741864,23.4787949877885,23.2332164665216,23.3522848404692,5073790.62945772,0.0,1.0
2013-10-21,31.62,31.67,31.34,31.45,4621900,23.5308874013905,23.5680962682492,23.3225177469823,23.4043772540712,6210750.81050126,0.0,1.0
2013-10-22,31.59,31.69,31.37,31.66,4849100,23.5085620812754,23.5829798149926,23.3448430670974,23.5606544948774,6516054.38352227,0.0,1.0
2013-10-23,31.58,31.605,31.34,31.37,7278000,23.5011203079036,23.5197247413329,23.3225177469823,23.3448430670974,9779926.95619295,0.0,1.0
2013-10-24,31.66,31.7,31.47,31.54,4743000,23.6722810954533,23.7021892206528,23.5302175007554,23.5825567198546,6343426.70207822,0.15,1.0
2013-10-25,31.83,31.9,31.635,31.8,4929100,23.7993906275514,23.8517298466507,23.6535885172036,23.7769595336518,6592322.27645242,0.0,1.0
2013-10-28,31.83,32.13,31.74,31.87,6677300,23.7993906275514,24.0237015665481,23.7320973458524,23.829298752751,8930416.0062802,0.0,1.0
2013-10-29,32.13,32.145,31.81,31.85,4825100,24.0237015665481,24.034917113498,23.7844365649516,23.8143446901512,6453229.63951037,0.0,1.0
2013-10-30,31.99,32.231,31.88,32.2,3656500,23.9190231283497,24.099219582677,23.8367757840509,24.0760407856474,4890309.87479423,0.0,1.0
2013-10-31,31.8,32.13,31.76,31.91,6169900,23.7769595336518,24.0237015665481,23.7470514084522,23.8592068779505,8251804.42950714,0.0,1.0
2013-11-01,32.36,32.49,31.9,31.93,8965100,24.1956732864456,24.2928746933442,23.8517298466507,23.8741609405503,11990186.533165,0.0,1.0
2013-11-04,32.51,32.6,32.21,32.4,5839600,24.307828755944,24.375122037643,24.0835178169473,24.2255814116452,7810051.56429601,0.0,1.0
2013-11-05,32.35,32.52,32.11,32.3,3148900,24.1881962551457,24.3153057872439,24.0087475039484,24.1508110986463,4211430.81218093,0.0,1.0
2013-11-06,32.37,32.56,32.2,32.56,5630300,24.2031503177455,24.3452139124434,24.0760407856474,24.3452139124434,7530127.63245015,0.0,1.0
2013-11-07,32.01,32.59,31.95,32.43,4937200,23.9339771909494,24.3676450063431,23.8891150031501,24.2480125055449,6603155.45298349,0.0,1.0
2013-11-08,33.15,33.17,31.96,31.96,6372300,24.786358759137,24.8013128217368,23.89659203445,23.89659203445,8522500.0998636,0.0,1.0
2013-11-11,33.08,33.33,32.99,33.2,2960500,24.7340195400377,24.920945322535,24.6667262583387,24.8237439156364,3959459.1506436,0.0,1.0
2013-11-12,32.56,33.07,32.5,32.93,3295900,24.3452139124434,24.7265425087378,24.3003517246441,24.6218640705394,4408032.90478171,0.0,1.0
2013-11-13,33.0,33.0,32.28,32.35,4853200,24.6742032896386,24.6742032896386,24.1358570360465,24.1881962551457,6490811.40006875,0.0,1.0
2013-11-14,33.13,33.32,32.895,33.15,3501800,24.7714046965372,24.9134682912351,24.5956944609898,24.786358759137,4683409.57734293,0.0,1.0
2013-11-15,33.42,33.48,33.091,33.12,3972900,24.988238604234,25.0331007920334,24.7422442744676,24.7639276652373,5313472.47410639,0.0,1.0
2013-11-18,33.13,33.51,33.04,33.47,3507400,24.7714046965372,25.055531885933,24.7041114148382,25.0256237607335,4690899.18087058,0.0,1.0
2013-11-19,32.98,33.4,32.93,33.08,5575600,24.6592492270388,24.9732845416342,24.6218640705394,24.7340195400377,7456970.25513544,0.0,1.0
2013-11-20,33.33,33.59,33.01,33.17,5230400,24.920945322535,25.1153481363322,24.6816803209385,24.8013128217368,6995289.69482394,0.0,1.0
2013-11-21,33.72,33.77,33.205,33.41,4572100,25.2125495432307,25.2499346997302,24.8274824312864,24.9807615729341,6114860.05156481,0.0,1.0
2013-11-22,33.63,33.748,33.39,33.72,4445100,25.1452562615317,25.2334852308704,24.9658075103343,25.2125495432307,5945006.54299134,0.0,1.0
2013-11-25,33.78,34.255,33.72,33.75,3974900,25.2574117310301,25.6125707177749,25.2125495432307,25.2349806371304,5316147.33250911,0.0,1.0
2013-11-26,33.65,34.06,33.64,33.82,3762000,25.1602103241315,25.466768607427,25.1527332928316,25.2873198562296,5031408.65553833,0.0,1.0
2013-11-27,33.91,34.18,33.615,34.18,3556900,25.3546131379286,25.5564929830257,25.1340407145819,25.5564929830257,4757101.9263382,0.0,1.0
2013-11-29,33.7,34.105,33.65,34.0,2453300,25.1975954806309,25.5004152482765,25.1602103241315,25.4219064196277,3281115.05971085,0.0,1.0
2013-12-02,33.64,34.04,33.58,33.79,3786000,25.1527332928316,25.4518145448272,25.1078711050323,25.26488876233,5063506.95637111,0.0,1.0
2013-12-03,33.2,33.64,33.01,33.39,4393600,24.8237439156364,25.1527332928316,24.6816803209385,24.9658075103343,5876128.93912101,0.0,1.0
2013-12-04,33.37,33.62,33.02,33.12,3526800,24.9508534477346,25.1377792302318,24.6891573522384,24.7639276652373,4716845.30737707,0.0,1.0
2013-12-05,33.13,33.28,33.03,33.13,3538900,24.7714046965372,24.8835601660355,24.6966343835383,24.7714046965372,4733028.2007136,0.0,1.0
2013-12-06,33.62,33.675,33.28,33.56,3764600,25.1377792302318,25.1789029023812,24.8835601660355,25.0929170424325,5034885.97146188,0.0,1.0
2013-12-09,33.65,33.87,33.5,33.79,3454200,25.1602103241315,25.3247050127291,25.0480548546331,25.26488876233,4619747.94735792,0.0,1.0
2013-12-10,33.5,33.865,33.49,33.49,2639400,25.0480548546331,25.3209664970791,25.0405778233332,25.0405778233332,3530010.63408503,0.0,1.0
2013-12-11,32.84,33.59,32.745,33.47,5264700,24.5545707888404,25.1153481363322,24.4835389914914,25.0256237607335,7041163.51643078,0.0,1.0
2013-12-12,32.84,33.1,32.81,32.86,5509700,24.5545707888404,24.7489736026375,24.5321396949407,24.5695248514401,7368833.67076541,0.0,1.0
2013-12-13,32.91,33.2,32.78,32.9,3660600,24.6069100079396,24.8237439156364,24.509708601041,24.5994329766397,4895793.33451983,0.0,1.0
2013-12-16,33.14,33.24,32.99,33.04,3041100,24.7788817278371,24.853652040836,24.6667262583387,24.7041114148382,4067255.94427368,0.0,1.0
2013-12-17,32.86,33.15,32.84,33.13,3270300,24.5695248514401,24.786358759137,24.5545707888404,24.7714046965372,4373794.71722675,0.0,1.0
2013-12-18,33.89,33.92,32.845,33.4,7289600,25.3396590753289,25.3620901692285,24.5583093044903,24.9732845416342,9749323.90627649,0.0,1.0
2013-12-19,33.87,33.97,33.59,33.8,3680100,25.3247050127291,25.399475325728,25.1153481363322,25.2723657936298,4921873.20394646,0.0,1.0
2013-12-20,33.88,34.13,33.84,33.96,6917200,25.332182044029,25.5191078265262,25.3022739188294,25.3919982944281,9251265.27168785,0.0,1.0
2013-12-23,34.37,34.42,33.99,34.09,3397600,25.6985565777236,25.7359417342231,25.4144293883278,25.4891997013267,4544049.45456061,0.0,1.0
2013-12-24,34.41,34.495,34.25,34.47,1066700,25.7284647029232,25.7920194689722,25.6088322021249,25.7733268907225,1426635.72909695,0.0,1.0
2013-12-26,34.56,34.64,34.39,34.43,1854700,25.8406201724215,25.9004364228207,25.7135106403234,25.743418765523,2480529.93977325,0.0,1.0
2013-12-27,34.5,34.64,34.3955,34.55,1940800,25.7957579846222,25.9004364228207,25.7176230075383,25.8331431411216,2595682.59401084,0.0,1.0
2013-12-30,34.54,34.65,34.44,34.63,1877500,25.8256661098217,25.9079134541205,25.7508957968228,25.8929593915208,2511023.32556439,0.0,1.0
2013-12-31,34.94,34.99,34.57,34.64,2777100,26.1247473618174,26.1621325183168,25.8480972037214,25.9004364228207,3714174.6351131,0.0,1.0
2014-01-02,34.56,35.03,34.3,34.3,3469400,25.8406201724215,26.1920406435164,25.6462173586244,25.6462173586244,4640076.87121869,0.0,1.0
2014-01-03,34.96,35.34,34.5809,34.61,4000300,26.1397014244171,26.423828613813,25.8562471678383,25.878005328921,5350118.03422382,0.0,1.0
2014-01-06,34.95,35.66,34.88,35.28,6204400,26.1322243931173,26.6630936154095,26.079885174018,26.3789664260136,8297945.73695427,0.0,1.0
2014-01-07,34.54,35.17,34.33,35.1,6967500,25.8256661098217,26.2967190817148,25.668648452524,26.2443798626156,9318537.96051658,0.0,1.0
2014-01-08,34.66,34.84,34.31,34.64,4855000,25.9153904854204,26.0499770488185,25.6536943899243,25.9004364228207,6493218.77263121,0.0,1.0
2014-01-09,34.7,34.83,34.315,34.71,3673700,25.94529861062,26.0425000175186,25.6574329055742,25.9527756419199,4913313.65705772,0.0,1.0
2014-01-10,34.23,34.73,34.05,34.67,4777200,25.5938781395251,25.9677297045197,25.4592915761271,25.9228675167203,6389166.78076495,0.0,1.0
2014-01-13,33.5,34.28,33.43,34.19,6130600,25.0480548546331,25.6312632960246,24.9957156355339,25.5639700143256,8199243.46189349,0.0,1.0
2014-01-14,33.82,33.86,33.5,33.65,5369700,25.2873198562296,25.3172279814292,25.0480548546331,25.1602103241315,7181593.58257421,0.0,1.0
2014-01-15,34.16,34.165,33.79,34.07,6027600,25.5415389204259,25.5452774360758,25.26488876233,25.4742456387269,8061488.2541528,0.0,1.0
2014-01-16,33.92,34.18,33.8,34.14,6850700,25.3620901692285,25.5564929830257,25.2723657936298,25.5265848578261,9162326.22979704,0.0,1.0
2014-01-17,32.7,33.48,32.63,33.45,8525200,24.4498923506419,25.0331007920334,24.3975531315427,25.0106696981337,11401851.4274841,0.0,1.0
2014-01-21,33.09,33.12,32.75,32.99,7714800,24.7414965713376,24.7639276652373,24.4872775071413,24.6667262583387,10317998.8026973,0.0,1.0
2014-01-22,33.41,33.44,33.03,33.07,6127200,24.9807615729341,25.0031926668338,24.6966343835383,24.7265425087378,8194696.20260884,0.0,1.0
2014-01-23,33.12,33.21,32.84,33.08,8123400,24.7639276652373,24.8312209469363,24.5545707888404,24.7340195400377,10864472.3743753,0.0,1.0
2014-01-24,32.34,33.0,32.305,32.71,7131300,24.1807192238458,24.6742032896386,24.1545496142962,24.4573693819418,9537608.8637003,0.0,1.0
2014-01-27,32.04,32.5501,31.9,32.34,6479600,23.9564082848491,24.3378116514565,23.8517298466507,24.1807192238458,8666006.25317017,0.0,1.0
2014-01-28,32.22,32.315,32.01,32.18,5983300,24.0909948482472,24.1620266455961,23.9339771909494,24.0610867230476,8002240.14053228,0.0,1.0
2014-01-29,31.73,32.29,31.67,31.78,6445400,23.8367757840509,24.2574689589348,23.7917015153133,23.8743376746655,8579706.57830488,0.15,1.0
2014-01-30,32.41,32.59,32.04,32.05,4798100,24.34761749641,24.4828403026227,24.0696595058616,24.0771718839846,6386925.58000507,0.0,1.0
2014-01-31,31.96,32.23,31.66,31.77,5236300,24.0095604808782,24.2123946901973,23.7841891371904,23.8668252965426,6970229.55223538,0.0,1.0
2014-02-03,30.91,32.02,30.88,31.89,7765000,23.2207607779708,24.0546347496158,23.198223643602,23.9569738340177,10336274.1770158,0.0,1.0
2014-02-04,31.19,31.35,30.94,31.17,8462300,23.4311073654128,23.5513054153796,23.2432979123396,23.4160826091669,11264475.591521,0.0,1.0
2014-02-05,30.93,31.265,30.84,31.14,4187800,23.2357855342166,23.4874502013347,23.1681741311103,23.3935454747981,5574533.03264736,0.0,1.0
2014-02-06,31.47,31.49,30.96,31.01,3671700,23.6414539528547,23.6564787091006,23.2583226685854,23.2958845592001,4887533.5345459,0.0,1.0
2014-02-07,31.79,31.84,31.39,31.64,5264100,23.8818500527884,23.9194119434031,23.5813549278713,23.7691643809445,7007235.14426643,0.0,1.0
2014-02-10,31.51,31.77,31.34,31.75,4695200,23.6715034653465,23.8668252965426,23.5437930372567,23.8518005402967,6249951.64403405,0.0,1.0
2014-02-11,31.97,32.04,31.33,31.53,4739400,24.0170728590011,24.0696595058616,23.5362806591337,23.6865282215923,6308787.87309062,0.0,1.0
2014-02-12,31.98,32.27,31.82,32.04,2545100,24.0245852371241,24.242444202689,23.9043871871572,24.0696595058616,3387875.2618059,0.0,1.0
2014-02-13,31.98,32.01,31.68,31.74,3479700,24.0245852371241,24.0471223714929,23.7992138934362,23.8442881621738,4631955.34497898,0.0,1.0
2014-02-14,31.79,32.02,31.71,31.91,4948800,23.8818500527884,24.0546347496158,23.821751027805,23.9719985902636,6587527.83608703,0.0,1.0
2014-02-18,31.76,31.95,31.69,31.85,3527900,23.8593129184197,24.0020481027553,23.8067262715592,23.926924321526,4696116.1196515,0.0,1.0
2014-02-19,31.13,31.83,31.1035,31.63,4369600,23.3860330966752,23.9118995652802,23.3661252946494,23.7616520028216,5816533.63089351,0.0,1.0
2014-02-20,31.18,31.28,30.82,31.18,6169800,23.4235949872898,23.4987187685191,23.1531493748644,23.4235949872898,8212845.38536407,0.0,1.0
2014-02-21,31.35,31.58,31.12,31.22,4638800,23.5513054153796,23.724090112207,23.3785207185523,23.4536444997815,6174875.55084878,0.0,1.0
2014-02-24,31.8,31.98,31.13,31.13,4555200,23.8893624309114,24.0245852371241,23.3860330966752,23.3860330966752,6063592.54747485,0.0,1.0
2014-02-25,31.45,31.75,31.38,31.73,5111000,23.6264291966089,23.8518005402967,23.5738425497484,23.8367757840509,6803438.16081489,0.0,1.0
2014-02-26,31.4,31.58,31.1401,31.5,4516900,23.5888673059942,23.724090112207,23.3936205985793,23.6639910872235,6012610.02320189,0.0,1.0
2014-02-27,31.87,31.89,31.32,31.4,4527900,23.9419490777719,23.9569738340177,23.5287682810108,23.5888673059942,6027252.5236458,0.0,1.0
2014-02-28,32.0,32.1125,31.7,31.84,6393600,24.0396099933699,24.1241242472529,23.8142386496821,23.9194119434031,8510753.712578,0.0,1.0
2014-03-03,31.87,31.935,31.4,31.64,5903100,23.9419490777719,23.9907795355709,23.5888673059942,23.7691643809445,7857831.30641877,0.0,1.0
2014-03-04,32.4,32.49,32.17,32.24,5279300,24.3401051182871,24.4077165213934,24.1673204214597,24.2199070683202,7027468.41760712,0.0,1.0
2014-03-05,32.44,32.57,32.24,32.41,3789000,24.3701546307788,24.4678155463768,24.2199070683202,24.34761749641,5043675.83473441,0.0,1.0
2014-03-06,32.76,32.9,32.47,32.51,3488600,24.6105507307125,24.7157240244335,24.3926917651476,24.4227412776393,4643802.45897452,0.0,1.0
2014-03-07,33.51,33.56,32.92,33.0,8248100,25.1739790899321,25.2115409805467,24.7307487806793,24.7908478056627,10979346.1737854,0.0,1.0
2014-03-10,33.34,33.4283,33.19,33.37,3664600,25.0462686618423,25.1126029606678,24.9335829899984,25.0688057962111,4878082.46607753,0.0,1.0
2014-03-11,33.22,33.53,33.075,33.48,5377600,24.9561201243672,25.1890038461779,24.8471906415847,25.1514419555633,7158319.12611976,0.0,1.0
2014-03-12,33.3,33.31,32.58,32.58,5984800,25.0162191493506,25.0237315274735,24.4753279244998,24.4753279244998,7966585.15062511,0.0,1.0
2014-03-13,33.17,33.47,33.0,33.36,10375300,24.9185582337525,25.1439295774404,24.7908478056627,25.0612934180882,13810939.5323621,0.0,1.0
2014-03-14,33.13,33.23,32.885,33.14,10727300,24.8885087212608,24.9636325024901,24.7044554572491,24.8960210993837,14279499.5465681,0.0,1.0
2014-03-17,33.37,33.71,33.28,33.33,4961100,25.0688057962111,25.3242266523906,25.0011943931047,25.0387562837194,6603900.81385614,0.0,1.0
2014-03-18,33.49,33.56,33.33,33.42,4420700,25.1589543336862,25.2115409805467,25.0387562837194,25.1063676868257,5884554.70113763,0.0,1.0
2014-03-19,34.19,34.22,33.32,33.49,8468200,25.6848208022912,25.70735793666,25.0312439055964,25.1589543336862,11272329.2963046,0.0,1.0
2014-03-20,35.22,35.3,34.1,34.16,10652700,26.4585957489528,26.5186947739362,25.6172093991848,25.6622836679224,14180196.7708301,0.0,1.0
2014-03-21,35.25,35.855,35.11,35.65,15036900,26.4811328833216,26.9356317597587,26.3759595896006,26.7816280082387,20016164.9932219,0.0,1.0
2014-03-24,35.58,35.88,35.35,35.46,7284800,26.7290413613782,26.954412705066,26.5562566645508,26.6388928239031,9697062.47581771,0.0,1.0
2014-03-25,35.4,35.74,34.88,35.68,17410500,26.5938185551655,26.849239411345,26.2031748927732,26.8041651426075,23175750.3617428,0.0,1.0
2014-03-26,35.15,35.61,35.1,35.6,5191800,26.4060091020923,26.751578495747,26.3684472114776,26.7440661176241,6910993.98225763,0.0,1.0
2014-03-27,35.0,35.46,34.72,35.2,7890200,26.2933234302484,26.6388928239031,26.0829768428064,26.4435709927069,10502932.4547958,0.0,1.0
2014-03-28,35.1,35.425,35.01,35.25,3842900,26.3684472114776,26.6125995004728,26.3008358083713,26.4811328833216,5115424.08690972,0.0,1.0
2014-03-31,35.29,35.49,35.25,35.31,3915800,26.5111823958133,26.6614299582718,26.4811328833216,26.5262071520591,5212463.93076089,0.0,1.0
2014-04-01,35.41,35.86,35.18,35.81,5115900,26.6013309332884,26.9393879488202,26.4285462364611,26.9018260582055,6809960.72919447,0.0,1.0
2014-04-02,35.27,35.43,33.74,33.74,3755200,26.4961576395674,26.6163556895343,25.3467637867594,25.3467637867594,4998683.42427942,0.0,1.0
2014-04-03,35.39,35.41,35.02,35.26,3513000,26.5863061770426,26.6013309332884,26.3083481864942,26.4886452614445,4676282.18723198,0.0,1.0
2014-04-04,34.6,35.72,34.6,35.67,5054900,25.9928283053312,26.8342146550992,25.9928283053312,26.7966527644845,6728761.40855082,0.0,1.0
2014-04-07,33.82,34.57,33.75,34.56,5959000,25.4068628117428,25.9702911709625,25.3542761648824,25.9627787928395,7932241.83140208,0.0,1.0
2014-04-08,33.88,34.47,33.52,34.47,5721100,25.4519370804804,25.8951673897332,25.181491468055,25.8951673897332,7615564.48089182,0.0,1.0
2014-04-09,33.97,34.37,33.74,34.37,5008400,25.5195484835868,25.8200436085039,25.3467637867594,25.8200436085039,6666863.56576507,0.0,1.0
2014-04-10,33.33,34.03,33.31,34.0,8247800,25.0387562837194,25.5646227523243,25.0237315274735,25.5420856179556,10978946.8328642,0.0,1.0
2014-04-11,33.12,33.48,32.66,33.21,6146900,24.8809963431379,25.1514419555633,24.5354269494832,24.9486077462442,8182362.36171258,0.0,1.0
2014-04-14,33.23,33.52,32.84,33.49,4312100,24.9636325024901,25.181491468055,24.6706497556959,25.1589543336862,5739993.28766384,0.0,1.0
2014-04-15,33.25,34.03,32.68,33.89,5813500,24.9786572587359,25.5646227523243,24.550451705729,25.4594494586033,7738561.4846209,0.0,1.0
2014-04-16,33.42,33.49,33.01,33.1,6816700,25.1063676868257,25.1589543336862,24.7983601837857,24.865971586892,9073957.52510799,0.0,1.0
2014-04-17,33.76,33.85,33.37,33.42,3610200,25.3617885430053,25.4293999461116,25.0688057962111,25.1063676868257,4805668.64570023,0.0,1.0
2014-04-21,33.71,33.84,33.56,33.68,4472000,25.3242266523906,25.4218875679887,25.2115409805467,25.3016895180219,5952841.99866254,0.0,1.0
2014-04-22,33.75,34.01,33.3,33.56,5785200,25.3542761648824,25.5495979960785,25.0162191493506,25.2115409805467,7700890.32438784,0.0,1.0
2014-04-23,34.21,34.64,33.43,33.49,7088300,25.8275559866268,26.1521934924511,25.2386786504804,25.2839769071071,9388838.15121953,0.17,1.0
2014-04-24,33.62,34.33,33.57,34.28,5899500,25.3821231297981,25.9181524998801,25.3443745826093,25.8804039526912,7814208.01505574,0.0,1.0
2014-04-25,33.6,33.68,33.14,33.17,5762000,25.3670237109226,25.4274213864248,25.0197370767849,25.0423862050983,7632081.80061888,0.0,1.0
2014-04-28,33.36,33.75,33.02,33.64,4867600,25.185830684416,25.4802693524892,24.9291405635317,25.3972225486737,6447400.44649297,0.0,1.0
2014-04-29,33.82,33.94,33.44,33.58,4086600,25.5331173185536,25.6237138318069,25.2462283599182,25.351924292047,5412923.5484917,0.0,1.0
2014-04-30,33.87,33.96,33.575,33.84,5838800,25.5708658657425,25.6388132506825,25.3481494373281,25.5482167374292,7733807.56984615,0.0,1.0
2014-05-01,33.95,34.19,33.76,33.92,4622100,25.6312635412447,25.8124565677513,25.487819061927,25.6086144129314,6122222.36908028,0.0,1.0
2014-05-02,34.43,34.77,34.01,34.11,5749600,25.9936495942579,26.2503397151422,25.6765617978713,25.7520588922491,7615657.32746239,0.0,1.0
2014-05-05,34.3,34.41,33.86,34.11,3745700,25.8955033715668,25.9785501753823,25.5633161563047,25.7520588922491,4961382.992117,0.0,1.0
2014-05-06,33.6,34.18,33.6,34.18,4905300,25.3670237109226,25.8049068583135,25.3670237109226,25.8049068583135,6497336.14310583,0.0,1.0
2014-05-07,34.3,34.32,33.58,33.76,4481900,25.8955033715668,25.9106027904423,25.351924292047,25.487819061927,5936519.85806904,0.0,1.0
2014-05-08,34.47,34.59,34.15,34.29,5783600,26.023848432009,26.1144449452623,25.7822577300002,25.887953662129,7660692.17321405,0.0,1.0
2014-05-09,34.1,34.41,33.78,34.28,5944700,25.7445091828113,25.9785501753823,25.5029184808025,25.8804039526912,7874077.8688197,0.0,1.0
2014-05-12,34.78,34.81,34.29,34.3,3882600,26.25788942458,26.2805385528933,25.887953662129,25.8955033715668,5142714.47398175,0.0,1.0
2014-05-13,34.86,34.95,34.58,34.76,3647500,26.3182871000822,26.3862344850221,26.1068952358245,26.2427900057044,4831311.76115192,0.0,1.0
2014-05-14,34.18,34.85,34.08,34.77,4320700,25.8049068583135,26.3107373906444,25.7294097639358,26.2503397151422,5723001.70703472,0.0,1.0
2014-05-15,33.65,34.05,33.27,34.05,4892900,25.4047722581114,25.7067606356224,25.117883299476,25.7067606356224,6480911.66994936,0.0,1.0
2014-05-16,34.03,34.04,33.55,33.66,6807200,25.6916612167469,25.6992109261847,25.3292751637337,25.4123219675492,9016505.94119626,0.0,1.0
2014-05-19,34.1,34.2,33.85,33.89,3065600,25.7445091828113,25.8200062771891,25.5557664468669,25.585965284618,4060553.6216552,0.0,1.0
2014-05-20,34.08,34.16,33.89,34.08,4968500,25.7294097639358,25.7898074394379,25.585965284618,25.7294097639358,6581047.97403243,0.0,1.0
2014-05-21,34.33,34.6,34.19,34.32,3106800,25.9181524998801,26.1219946547,25.8124565677513,25.9106027904423,4115125.25827192,0.0,1.0
2014-05-22,34.57,34.67,34.27,34.39,4075000,26.0993455263867,26.1748426207645,25.8728542432535,25.9634507565068,5397558.71876466,0.0,1.0
2014-05-23,34.59,34.62,34.13,34.55,3021100,26.1144449452623,26.1370940735756,25.7671583111246,26.0842461075112,4001610.955892,0.0,1.0
2014-05-27,34.65,34.83,34.44,34.6,4032700,26.1597432018889,26.2956379717688,26.0011993036956,26.1219946547,5341530.07243245,0.0,1.0
2014-05-28,34.37,34.65,34.36,34.61,3918600,25.9483513376312,26.1597432018889,25.9408016281934,26.1295443641378,5190398.42830705,0.0,1.0
2014-05-29,34.58,34.58,34.33,34.38,2974600,26.1068952358245,26.1068952358245,25.9181524998801,25.955901047069,3940019.18155518,0.0,1.0
2014-05-30,34.56,34.64,34.29,34.49,3975100,26.0917958169489,26.1521934924511,25.887953662129,26.0389478508845,5265235.74551201,0.0,1.0
2014-06-02,34.65,34.79,34.273,34.56,3219200,26.1597432018889,26.2654391340177,25.8751191560848,26.0917958169489,4264005.16010974,0.0,1.0
2014-06-03,34.58,34.73,34.43,34.52,2585200,26.1068952358245,26.2201408773911,25.9936495942579,26.0615969791978,3424237.74227003,0.0,1.0
2014-06-04,34.62,34.86,34.47,34.55,3088800,26.1370940735756,26.3182871000822,26.023848432009,26.0842461075112,4091283.28110927,0.0,1.0
2014-06-05,34.95,35.07,34.44,34.65,3889700,26.3862344850221,26.4768309982754,26.0011993036956,26.1597432018889,5152118.80941814,0.0,1.0
2014-06-06,35.19,35.29,34.94,35.0,2688700,26.5674275115287,26.6429246059065,26.3786847755844,26.423983032211,3561329.11095523,0.0,1.0
2014-06-09,35.44,35.54,35.11,35.15,2853600,26.7561702474731,26.8316673418508,26.5070298360265,26.5372286737776,3779748.11285076,0.0,1.0
2014-06-10,35.48,35.5,35.24,35.32,2964900,26.7863690852242,26.8014685040997,26.6051760587176,26.6655737342198,3927171.00497309,0.0,1.0
2014-06-11,35.38,35.41,35.14,35.27,3357200,26.7108719908464,26.7335211191598,26.5296789643399,26.6278251870309,4446793.65169,0.0,1.0
2014-06-12,35.31,35.35,35.12,35.25,4665600,26.658024024782,26.6882228625331,26.5145795454643,26.6127257681554,6179840.48055667,0.0,1.0
2014-06-13,35.36,35.55,35.25,35.35,3804500,26.6957725719709,26.8392170512886,26.6127257681554,26.6882228625331,5039266.78418163,0.0,1.0
2014-06-16,34.86,35.19,34.8,35.18,3922400,26.3182871000822,26.5674275115287,26.2729888434555,26.559877802091,5195431.73459693,0.0,1.0
2014-06-17,35.61,35.65,34.66,34.78,5047800,26.8845153079153,26.9147141456664,26.1672929113267,26.25788942458,6686085.12897674,0.0,1.0
2014-06-18,35.91,35.915,35.31,35.58,5358300,27.1110065910485,27.1147814457674,26.658024024782,26.8618661796019,7097359.23503231,0.0,1.0
2014-06-19,35.66,35.79,35.37,35.73,8834900,26.9222638551041,27.0204100777952,26.7033222814087,26.9751118211686,11702304.6685678,0.0,1.0
2014-06-20,36.01,36.02,35.705,35.78,8181800,27.1865036854262,27.194053394864,26.9562375475741,27.0128603683574,10837238.26385,0.0,1.0
2014-06-23,36.11,36.25,35.9,36.01,3976700,27.262000779804,27.3676967119328,27.1034568816107,27.1865036854262,5267355.0323709,0.0,1.0
2014-06-24,35.97,36.36,35.88,36.0,7717300,27.1563048476751,27.4507435157484,27.0883574627352,27.1789539759885,10221982.7976252,0.0,1.0
2014-06-25,36.24,36.39,35.76,35.81,5765100,27.3601470024951,27.4733926440617,26.9977609494819,27.0355094966708,7636187.918908,0.0,1.0
2014-06-26,35.86,36.19,35.43,35.91,5476200,27.0732580438596,27.3223984553062,26.7486205380353,27.1110065910485,7253524.18544762,0.0,1.0
2014-06-27,36.23,36.28,35.69,35.71,5864400,27.3525972930573,27.3903458402462,26.9449129834175,26.960012402293,7767716.15958858,0.0,1.0
2014-06-30,37.48,37.95,36.89,37.61,12206700,28.2963109727791,28.6511473163545,27.8508781159504,28.3944571954702,16168436.8128453,0.0,1.0
2014-07-01,37.9,38.31,37.75,37.85,10110900,28.6133987691656,28.9229368561144,28.500153127599,28.5756502219768,13392435.9385418,0.0,1.0
2014-07-02,37.61,38.07,37.56,37.92,5241700,28.3944571954702,28.7417438296078,28.3567086482813,28.6284981880412,6942916.20518987,0.0,1.0
2014-07-03,37.93,38.09,37.75,37.85,2739300,28.636047897479,28.7568432484834,28.500153127599,28.5756502219768,3628351.55786798,0.0,1.0
2014-07-07,37.72,37.77,37.43,37.5,4301500,28.4775039992857,28.5152525464746,28.2585624255902,28.3114103916547,5697570.2647279,0.0,1.0
2014-07-08,37.6,37.65,37.125,37.62,6016100,28.3869074860324,28.4246560332213,28.0282962877381,28.402006904908,7968651.04489818,0.0,1.0
2014-07-09,37.63,38.21,37.435,38.17,4453900,28.4095566143457,28.8474397617367,28.2623372803091,28.8172409239856,5899432.33803827,0.0,1.0
2014-07-10,37.72,37.78,37.121,37.15,5067800,28.4775039992857,28.5228022559123,28.025276403963,28.0471705613325,6712576.21471302,0.0,1.0
2014-07-11,37.61,37.65,37.4,37.59,4403700,28.3944571954702,28.4246560332213,28.2359132972769,28.3793577765946,5832939.71284022,0.0,1.0
2014-07-14,37.64,38.09,37.53,37.95,5030000,28.4171063237835,28.7568432484834,28.334059519968,28.6511473163545,6662508.06267147,0.0,1.0
2014-07-15,38.24,38.48,37.9,38.13,8515200,28.87008889005,29.0512819165566,28.6133987691656,28.7870420862345,11278844.6630736,0.0,1.0
2014-07-16,38.11,38.39,37.975,38.3,6012400,28.7719426673589,28.9833345316166,28.670021589949,28.9153871466766,7963750.19403697,0.0,1.0
2014-07-17,38.0,38.24,37.86,37.98,5608500,28.6888958635434,28.87008889005,28.5831999314145,28.6737964446678,7428762.71759303,0.0,1.0
2014-07-18,38.43,38.5,37.78,38.0,5828800,29.0135333693677,29.0663813354321,28.5228022559123,28.6888958635434,7720562.02697802,0.0,1.0
2014-07-21,38.44,38.7,38.19,38.26,5868900,29.0210830788055,29.2173755241876,28.8323403428611,28.8851883089255,7773676.65387923,0.0,1.0
2014-07-22,39.06,39.07,38.55,38.56,7619200,29.4891650639475,29.4967147733853,29.104129882621,29.1116795920588,10092044.0220888,0.0,1.0
2014-07-23,39.13,39.175,38.885,39.01,7656400,29.5420130300119,29.5759867224819,29.3570451487864,29.4514165167586,10141317.4415582,0.0,1.0
2014-07-24,39.77,39.85,39.15,39.19,6394800,30.0251944340295,30.0855921095317,29.5571124488875,29.5873112866386,8470259.75331441,0.0,1.0
2014-07-25,39.43,39.52,39.31,39.41,7078300,29.8968493735873,29.9650897094641,29.8058622590849,29.8816848545036,9335343.85220443,0.17,1.0
2014-07-28,39.48,39.63,39.295,39.38,5538400,29.9347606712967,30.0484945644247,29.7944888697721,29.858938075878,7304418.91288147,0.0,1.0
2014-07-29,39.22,39.57,39.19,39.46,12295900,29.7376219232081,30.0030010071735,29.7148751445825,29.9195961522129,16216669.8885778,0.0,1.0
2014-07-30,39.82,40.055,39.43,39.47,5994600,30.1925574957202,30.3707405949541,29.8968493735873,29.9271784117548,7906086.52592072,0.0,1.0
2014-07-31,39.04,39.54,39.01,39.43,8017400,29.6011412514545,29.9802542285479,29.5783944728288,29.8968493735873,10573892.8557229,0.0,1.0
2014-08-01,38.73,39.19,38.683,39.0,1404728,29.3660912056565,29.7148751445825,29.3304545858097,29.570812213287,1852650.9047115,0.0,1.0
2014-08-04,39.2,39.285,38.75,38.87,1054611,29.7224574041243,29.7869066102302,29.3812557247403,29.4722428392427,1390892.77302702,0.0,1.0
2014-08-05,38.95,39.275,38.87,39.03,5995800,29.5329009155776,29.7793243506884,29.4722428392427,29.5935589919126,7907669.16760343,0.0,1.0
2014-08-06,39.33,39.51,38.69,38.75,4988200,29.8210267781686,29.9575074499223,29.3357621674891,29.3812557247403,6578777.70136419,0.0,1.0
2014-08-07,38.42,39.49,38.33,39.49,9337200,29.1310411598586,29.9423429308385,29.0628008239818,29.9423429308385,12314534.9330776,0.0,1.0
2014-08-08,38.5,38.55,38.24,38.52,8204300,29.1916992361936,29.2296105339029,28.994560488105,29.2068637552773,10820389.2978032,0.0,1.0
2014-08-11,38.44,38.75,38.29,38.67,10707100,29.1462056789423,29.3812557247403,29.0324717858143,29.3205976484053,14121252.3006849,0.0,1.0
2014-08-12,38.42,38.47,38.25,38.44,7330200,29.1310411598586,29.168952457568,29.0021427476468,29.1462056789423,9667566.71876423,0.0,1.0
2014-08-13,38.45,38.72,38.295,38.65,5363700,29.1537879384842,29.3585089461147,29.0362629155853,29.3054331293216,7074012.66124195,0.0,1.0
2014-08-14,38.29,38.54,38.27,38.51,6325400,29.0324717858143,29.222028274361,29.0173072667306,29.1992814957354,8342368.08311796,0.0,1.0
2014-08-15,38.24,38.54,37.9,38.4,6368200,28.994560488105,29.222028274361,28.7367636636814,29.1158766407749,8398815.63646753,0.0,1.0
2014-08-18,38.57,38.68,38.48,38.48,4512300,29.2447750529866,29.3281799079472,29.1765347171098,29.1765347171098,5951128.38736731,0.0,1.0
2014-08-19,38.59,38.65,38.375,38.52,2835100,29.2599395720704,29.3054331293216,29.0969209919202,29.2068637552773,3739122.86218227,0.0,1.0
2014-08-20,38.78,38.87,38.44,38.53,2041700,29.4040025033659,29.4722428392427,29.1462056789423,29.2144460148192,2692732.93630473,0.0,1.0
2014-08-21,39.14,39.25,38.74,38.78,3444500,29.6769638468731,29.7603687018337,29.3736734651984,29.4040025033659,4542841.06337937,0.0,1.0
2014-08-22,39.12,39.27,38.91,39.04,2376200,29.6617993277894,29.7755332209174,29.5025718774102,29.6011412514545,3133894.30535696,0.0,1.0
2014-08-25,39.47,39.69,39.26,39.56,3765000,29.9271784117548,30.0939881216759,29.7679509613756,29.9954187476316,4965538.27946677,0.0,1.0
2014-08-26,39.33,39.54,39.28,39.54,880218,29.8210267781686,29.9802542285479,29.7831154804593,29.9802542285479,1160891.41388464,0.0,1.0
2014-08-27,39.17,39.4,39.08,39.37,860435,29.6997106254987,29.8741025949617,29.6314702896219,29.8513558163361,1134800.24687729,0.0,1.0
2014-08-28,39.0,39.055,38.82,38.96,2759400,29.570812213287,29.6125146407673,29.4343315415333,29.5404831751195,3639284.54936536,0.0,1.0
2014-08-29,39.18,39.19,38.91,39.03,3926600,29.7072928850406,29.7148751445825,29.5025718774102,29.5935589919126,5178667.35940351,0.0,1.0
2014-09-02,39.65,39.66,39.205,39.3,3655200,30.0636590835084,30.0712413430503,29.7262485338953,29.798279999543,4820726.56549986,0.0,1.0
2014-09-03,39.52,39.85,39.43,39.84,3013400,29.9650897094641,30.2153042743458,29.8968493735873,30.2077220148039,3974277.0388699,0.0,1.0
2014-09-04,39.47,39.91,39.41,39.61,4526600,29.9271784117548,30.260797831597,29.8816848545036,30.033330045341,5969988.2007528,0.0,1.0
2014-09-05,39.47,39.56,39.22,39.36,5198900,29.9271784117548,29.9954187476316,29.7376219232081,29.8437735567942,6856663.20348467,0.0,1.0
2014-09-08,39.44,39.67,39.3,39.43,5503000,29.9044316331292,30.0788236025922,29.798279999543,29.8968493735873,7257730.98324187,0.0,1.0
2014-09-09,38.79,39.33,38.75,39.24,5067800,29.4115847629077,29.8210267781686,29.3812557247403,29.7527864422918,6683759.59964986,0.0,1.0
2014-09-10,39.13,39.2,38.89,38.9,4213500,29.6693815873313,29.7224574041243,29.4874073583264,29.4949896178683,5557050.60837536,0.0,1.0
2014-09-11,39.37,39.41,38.94,38.97,10345000,29.8513558163361,29.8816848545036,29.5253186560358,29.5480654346614,13643690.1729306,0.0,1.0
2014-09-12,39.9,39.93,39.35,39.41,7545600,30.2532155720551,30.2759623506807,29.8361912972524,29.8816848545036,9951650.90080864,0.0,1.0
2014-09-15,39.92,39.93,39.56,39.59,5870500,30.2683800911389,30.2759623506807,29.9954187476316,30.0181655262572,7742414.9985683,0.0,1.0
2014-09-16,40.17,40.245,39.67,39.71,5906500,30.4579365796856,30.5148035262496,30.0788236025922,30.1091526407596,7789894.24904926,0.0,1.0
2014-09-17,40.26,40.55,40.05,40.22,5066900,30.5261769155624,30.7460624422766,30.3669494651832,30.4958478773949,6682572.61838783,0.0,1.0
2014-09-18,40.25,40.8,40.24,40.5,9829200,30.5185946560205,30.9356189308233,30.5110123964787,30.7081511445672,12963418.022984,0.0,1.0
2014-09-19,39.68,40.51,39.68,40.39,9264500,30.086405862134,30.7157334041091,30.086405862134,30.6247462896067,12218653.2244674,0.0,1.0
2014-09-22,39.34,39.71,39.295,39.55,3809132,29.8286090377105,30.1091526407596,29.7944888697721,29.9878364880897,5023742.56508415,0.0,1.0
2014-09-23,38.96,39.49,38.96,39.33,5692338,29.5404831751195,29.9423429308385,29.5404831751195,29.8210267781686,7507442.82567419,0.0,1.0
2014-09-24,39.22,39.23,38.78,38.9,4970707,29.7376219232081,29.74520418275,29.4040025033659,29.4949896178683,6555706.74223464,0.0,1.0
2014-09-25,38.65,39.09,38.63,39.0,5248143,29.3054331293216,29.6390525491638,29.2902686102378,29.570812213287,6921608.22380227,0.0,1.0
2014-09-26,38.94,39.015,38.545,38.78,3197478,29.5253186560358,29.5821856025998,29.225819404132,29.4040025033659,4217051.63525972,0.0,1.0
2014-09-29,38.61,38.78,38.38,38.51,3139160,29.2751040911541,29.4040025033659,29.1007121216911,29.1992814957354,4140137.88721671,0.0,1.0
2014-09-30,38.73,38.86,37.46,38.57,5619293,29.3660912056565,29.4646605797008,28.4031442438392,29.2447750529866,7411106.10758027,0.0,1.0
2014-10-01,38.22,38.7,38.15,38.7,3441473,28.9793959690212,29.3433444270309,28.9263201522282,29.3433444270309,4538848.84973476,0.0,1.0
2014-10-02,38.21,38.29,37.78,38.19,3856390,28.9718137094794,29.0324717858143,28.645776549179,28.9566491903956,5086069.63228495,0.0,1.0
2014-10-03,38.7,38.85,38.39,38.47,4255443,29.3433444270309,29.457078320159,29.108294381233,29.168952457568,5612367.89178989,0.0,1.0
2014-10-06,38.78,39.09,38.59,38.94,2846332,29.4040025033659,29.6390525491638,29.2599395720704,29.5253186560358,3753936.38833232,0.0,1.0
2014-10-07,37.88,38.53,37.87,38.53,4214779,28.7215991445977,29.2144460148192,28.7140168850558,29.2144460148192,5558737.44063551,0.0,1.0
2014-10-08,38.56,38.575,37.83,37.98,5160039,29.2371927934448,29.2485661827576,28.6836878468884,28.7974217400164,6805410.67145854,0.0,1.0
2014-10-09,37.31,38.49,37.28,38.48,7214469,28.2894103507112,29.1841169766517,28.2666635720856,29.1765347171098,9514932.79828058,0.0,1.0
2014-10-10,36.89,37.7,36.885,37.32,5096099,27.9709554499527,28.5851184728441,27.9671643201818,28.2969926102531,6721082.2471321,0.0,1.0
2014-10-13,36.35,37.15,36.33,37.04,3652934,27.5615134346918,28.1680941980413,27.5463489156081,28.0846893430808,4817738.0104557,0.0,1.0
2014-10-14,36.55,36.96,36.335,36.41,8455133,27.7131586255292,28.0240312667458,27.550140045379,27.607006991943,11151204.9321335,0.0,1.0
2014-10-15,35.95,36.15,35.06,36.06,7507449,27.2582230530171,27.4098682438545,26.5834019537908,27.3416279079777,9901334.76511143,0.0,1.0
2014-10-16,36.16,36.47,35.08,35.25,7112762,27.4174505033963,27.6525005491943,26.5985664728745,26.7274648850863,9380794.6835954,0.0,1.0
2014-10-17,36.36,36.71,35.83,36.55,6930691,27.5690956942337,27.8344747781991,27.1672359385147,27.7131586255292,9140667.05541988,0.0,1.0
2014-10-20,36.36,36.5,36.13,36.44,4123449,27.5690956942337,27.6752473278199,27.3947037247707,27.6297537705687,5438285.21990146,0.0,1.0
2014-10-21,36.8,36.85,36.59,36.68,6060583,27.9027151140759,27.9406264117853,27.7434876636967,27.8117279995735,7993109.39771197,0.0,1.0
2014-10-22,36.38,36.87,36.38,36.86,6020336,27.5842602133174,27.955790930869,27.5842602133174,27.9482086713271,7940028.91454234,0.0,1.0
2014-10-23,36.48,36.89,36.41,36.82,5427998,27.6600828087361,27.9709554499527,27.607006991943,27.9178796331597,7158813.24033708,0.0,1.0
2014-10-24,37.12,37.13,36.36,36.38,5457394,28.2742458316275,28.2818628159571,27.6953550225748,27.710588991234,7164769.89293897,0.17,1.0
2014-10-27,37.4,37.59,36.77,37.04,7265836,28.4875213928574,28.6322440951206,28.00765138009,28.2133099569903,9538992.97353869,0.0,1.0
2014-10-28,37.12,37.81,36.59,37.65,9006274,28.2742458316275,28.7998177503727,27.8705456621565,28.6779460010984,11823936.6266682,0.0,1.0
2014-10-29,37.7,37.82,37.05,37.23,8251449,28.7160309227467,28.8074347347023,28.22092694132,28.3580326592535,10832960.451146,0.0,1.0
2014-10-30,37.97,38.16,37.59,37.72,6373064,28.921689499647,29.0664122019101,28.6322440951206,28.7312648914059,8366912.31620316,0.0,1.0
2014-10-31,38.72,38.97,38.4,38.5,6841392,29.49296332437,29.6833879326111,29.2492198258215,29.3253896691179,8981759.32091281,0.0,1.0
2014-11-03,38.47,38.87,38.32,38.76,4562569,29.302538716129,29.6072180893147,29.1882839511844,29.5234312616886,5989993.94320013,0.0,1.0
2014-11-04,38.7,38.76,38.31,38.37,4877808,29.4777293557108,29.5234312616886,29.1806669668548,29.2263688728326,6403857.20765934,0.0,1.0
2014-11-05,38.67,38.93,38.44,38.87,3386095,29.4548784027218,29.6529199952925,29.2796877631401,29.6072180893147,4445453.54625875,0.0,1.0
2014-11-06,38.77,38.85,38.58,38.77,4853542,29.5310482460182,29.5919841206554,29.3863255437551,29.5310482460182,6371999.45536549,0.0,1.0
2014-11-07,38.91,39.01,38.48,38.81,2325038,29.6376860266332,29.7138558699296,29.3101557004587,29.5615161833368,3052438.99603713,0.0,1.0
2014-11-10,39.5,39.53,38.87,38.89,4154040,30.087088102082,30.109939055071,29.6072180893147,29.6224520579739,5453654.38633609,0.0,1.0
2014-11-11,39.45,39.58,39.3,39.41,3383406,30.0490031804338,30.1480239767192,29.9347484154892,30.0185352431153,4441923.27773826,0.0,1.0
2014-11-12,39.74,39.83,39.16,39.23,3626416,30.2698957259934,30.3384485849602,29.8281106348742,29.8814295251817,4760960.30011251,0.0,1.0
2014-11-13,39.59,39.79,39.18,39.74,4965868,30.1556409610488,30.3079806476416,29.8433446035335,30.2698957259934,6519467.26564164,0.0,1.0
2014-11-14,39.67,40.03,39.59,39.61,4762760,30.2165768356859,30.490788271553,30.1556409610488,30.1708749297081,6252815.80463021,0.0,1.0
2014-11-17,39.73,39.81,39.27,39.48,4143530,30.2622787416638,30.3232146163009,29.9118974625003,30.0718541334228,5439856.27471453,0.0,1.0
2014-11-18,39.69,39.87,39.62,39.73,4472117,30.2318108043452,30.3689165222788,30.1784919140377,30.2622787416638,5871243.53478979,0.0,1.0
2014-11-19,39.79,39.87,39.33,39.54,4779383,30.3079806476416,30.3689165222788,29.9575993684781,30.1175560394006,6274639.40210738,0.0,1.0
2014-11-20,39.96,40.03,39.43,39.5,3809235,30.4374693812455,30.490788271553,30.0337692117746,30.087088102082,5000975.23527336,0.0,1.0
2014-11-21,40.09,40.39,39.98,40.37,4516278,30.5364901775309,30.7649997074201,30.4527033499048,30.7497657387608,5929220.54785537,0.0,1.0
2014-11-24,40.04,40.32,39.93,40.16,2681360,30.4984052558827,30.7116808171126,30.4146184282566,30.5898090678383,3520238.30424024,0.0,1.0
2014-11-25,40.1,40.4,39.905,40.35,2927406,30.5441071618605,30.7726166917497,30.3955759674325,30.7345317701015,3843261.15600393,0.0,1.0
2014-11-26,40.21,40.22,39.98,40.05,1714293,30.6278939894866,30.6355109738162,30.4527033499048,30.5060222402123,2250619.04529452,0.0,1.0
2014-11-28,40.03,40.27,39.98,40.2,1661662,30.490788271553,30.6735958954644,30.4527033499048,30.6202770051569,2181522.14588882,0.0,1.0
2014-12-01,39.58,39.95,39.29,39.95,2785752,30.1480239767192,30.4298523969159,29.9271314311596,30.4298523969159,3657289.91874043,0.0,1.0
2014-12-02,40.28,40.325,39.7,39.76,3772274,30.681212879794,30.7154893092774,30.2394277886749,30.2851296946527,4952450.78202463,0.0,1.0
2014-12-03,40.4,40.81,40.17,40.21,3918782,30.7726166917497,31.084913049265,30.597426052168,30.6278939894866,5144794.62003132,0.0,1.0
2014-12-04,40.38,40.5,40.1,40.26,3025572,30.7573827230905,30.8487865350461,30.5441071618605,30.6659789111348,3972138.9319736,0.0,1.0
2014-12-05,41.11,41.51,40.475,40.58,4766713,31.3134225791542,31.6181019523399,30.829744074222,30.9097224096833,6258005.52254078,0.0,1.0
2014-12-08,41.24,41.62,40.97,41.27,4487468,31.4124433754396,31.7018887799659,31.2067847985393,31.4352943284285,5891397.18003265,0.0,1.0
2014-12-09,41.24,41.28,40.535,40.79,3946573,31.4124433754396,31.4429113127581,30.8754459801999,31.0696790806057,5181280.18806886,0.0,1.0
2014-12-10,40.78,41.41,40.74,41.16,5304410,31.0620620962761,31.5419321090435,31.0315941589575,31.3515075008024,6963924.00251923,0.0,1.0
2014-12-11,40.54,41.27,40.49,40.84,8822184,30.8792544723647,31.4352943284285,30.8411695507165,31.1077640022539,11582253.0521285,0.0,1.0
2014-12-12,39.92,40.63,39.89,40.13,6605397,30.407001443927,30.9478073313315,30.384150490938,30.5669581148494,8671931.98008233,0.0,1.0
2014-12-15,39.72,40.26,39.475,40.2,6992570,30.2546617573341,30.6659789111348,30.0680456412579,30.6202770051569,9180234.19424516,0.0,1.0
2014-12-16,39.62,40.29,39.31,39.48,6816631,30.1784919140377,30.6888298641237,29.9423653998189,30.0718541334228,8949251.70513153,0.0,1.0
2014-12-17,40.35,40.365,39.68,39.85,5829088,30.7345317701015,30.745957246596,30.2241938200156,30.3536825536195,7652750.41635109,0.0,1.0
2014-12-18,41.11,41.11,40.65,40.84,5469596,31.3134225791542,31.3134225791542,30.9630412999908,31.1077640022539,7180789.3561175,0.0,1.0
2014-12-19,40.85,41.32,40.83,41.16,7421682,31.1153809865836,31.4733792500767,31.1001470179243,31.3515075008024,9743596.25648563,0.0,1.0
2014-12-22,40.95,40.95,40.71,40.93,3761784,31.19155082988,31.19155082988,31.0087432059686,31.1763168612207,4938678.92751367,0.0,1.0
2014-12-23,41.53,41.655,40.94,40.96,4753076,31.6333359209992,31.7285482251197,31.1839338455503,31.1991678142096,6240102.11167653,0.0,1.0
2014-12-24,41.29,41.79,41.28,41.59,1238911,31.4505282970878,31.8313775135698,31.4429113127581,31.679037826977,1626511.15767543,0.0,1.0
2014-12-26,41.29,41.51,41.26,41.3,1518776,31.4505282970878,31.6181019523399,31.4276773440989,31.4581452814174,1993933.47061222,0.0,1.0
2014-12-29,41.28,41.7,41.17,41.21,2298264,31.4429113127581,31.7628246546031,31.3591244851321,31.3895924224507,3017288.60207372,0.0,1.0
2014-12-30,41.03,41.27,41.02,41.2,2102679,31.2524867045171,31.4352943284285,31.2448697201875,31.381975438121,2760513.75321537,0.0,1.0
2014-12-31,40.57,41.3,40.54,41.3,2222559,30.9021054253536,31.4581452814174,30.8792544723647,31.4581452814174,2917898.87416605,0.0,1.0
2015-01-02,40.46,40.78,40.08,40.75,3891446,30.8183185977276,31.0620620962761,30.5288731932012,31.0392111432872,5108906.40125998,0.0,1.0
2015-01-05,39.42,40.37,39.28,40.22,4243112,30.0261522274449,30.7497657387608,29.9195144468299,30.6355109738162,5570593.05411486,0.0,1.0
2015-01-06,38.28,39.47,37.87,39.45,7639670,29.1578160138658,30.0642371490931,28.8455196563506,30.0490031804338,10029783.0077853,0.0,1.0
2015-01-07,39.07,39.1,38.44,38.69,7113886,29.7595577759075,29.7824087288964,29.2796877631401,29.4701123713811,9339504.57573708,0.0,1.0
2015-01-08,39.61,39.64,39.4,39.45,4795330,30.1708749297081,30.193725882697,30.0109182587856,30.0490031804338,6295575.50924618,0.0,1.0
2015-01-09,39.03,39.7,38.935,39.48,3236087,29.7290898385889,30.2394277886749,29.6567284874573,30.0718541334228,4248514.71389664,0.0,1.0
2015-01-12,38.47,39.1,38.37,39.03,2584362,29.302538716129,29.7824087288964,29.2263688728326,29.7290898385889,3392893.94352975,0.0,1.0
2015-01-13,38.4,39.02,38.105,38.7,4872099,29.2492198258215,29.7214728542593,29.0245187880971,29.4777293557108,6396362.11543791,0.0,1.0
2015-01-14,37.43,37.92,36.905,37.73,6391032,28.5103723458463,28.8836045779988,28.1104806685402,28.7388818757356,8390501.70436836,0.0,1.0
2015-01-15,37.25,37.63,37.09,37.57,5078975,28.3732666279128,28.6627120324392,28.2513948786386,28.6170101264613,6667960.41608683,0.0,1.0
2015-01-16,37.46,37.5,36.9,37.14,6479857,28.5332232988353,28.5636912361538,28.1066721763754,28.2894798002868,8507116.09683117,0.0,1.0
2015-01-20,37.24,37.9,37.13,37.68,4905271,28.3656496435832,28.8683706093395,28.2818628159571,28.7007969540874,6439912.15908301,0.0,1.0
2015-01-21,37.55,37.68,37.15,37.39,5584346,28.601776157802,28.7007969540874,28.2970967846164,28.4799044085278,7331439.52819867,0.0,1.0
2015-01-22,38.72,38.74,37.51,37.79,6640121,29.49296332437,29.5081972930293,28.5713082204835,28.7845837817134,8717519.5755102,0.0,1.0
2015-01-23,36.9,37.93,36.85,37.92,7032972,28.1066721763754,28.8912215623284,28.0685872547272,28.8836045779988,9233276.18337302,0.0,1.0
2015-01-26,37.42,37.49,36.43,36.64,8192374,28.5027553615167,28.5560742518242,27.7486739128822,27.9086305838047,10755403.5107042,0.0,1.0
2015-01-27,36.74,37.205,36.62,36.84,5487601,27.9848004271011,28.3389901984294,27.8933966151454,28.0609702703975,7204427.31993729,0.0,1.0
2015-01-28,35.66,37.02,35.63,36.9,10502852,27.1621661194999,28.1980759883311,27.139315166511,28.1066721763754,13788727.3302228,0.0,1.0
2015-01-29,36.44,36.54,35.75,35.76,7652943,27.7562908972119,27.8324607405083,27.2307189784667,27.2383359627963,10047208.5392365,0.0,1.0
2015-01-30,36.0,36.46,35.85,35.94,10535152,27.5506323203116,27.9026681777378,27.435838018977,27.5047145997777,13766125.8584032,0.17,1.0
2015-02-02,36.67,36.76,36.03,36.12,8255780,28.0633801996063,28.132256780407,27.5735911805785,27.6424677613793,10787704.4905748,0.0,1.0
2015-02-03,37.4,37.45,36.9,36.93,8944697,28.6220457994348,28.6603105665464,28.2393981283194,28.2623569885863,11687902.0508941,0.0,1.0
2015-02-04,37.17,37.76,37.08,37.16,5828014,28.4460278707217,28.8975521226379,28.3771512899209,28.4383749172994,7615378.89804873,0.0,1.0
2015-02-05,37.73,38.065,37.26,37.26,4753423,28.874593262371,29.1309672020183,28.5149044515225,28.5149044515225,6211226.87895044,0.0,1.0
2015-02-06,38.47,38.99,38.23,38.33,6802942,29.4409118156218,29.8388653935819,29.2572409334864,29.3337704677095,8889302.76273349,0.0,1.0
2015-02-09,38.48,38.76,38.13,38.16,6367793,29.4485647690442,29.6628474648688,29.1807113992634,29.2036702595303,8320700.05997623,0.0,1.0
2015-02-10,39.08,39.14,38.62,38.8,6726720,29.9077419743827,29.9536596949165,29.5557061169565,29.693459278558,8789704.61311217,0.0,1.0
2015-02-11,39.13,39.31,38.81,39.04,3853566,29.9460067414942,30.0837599030958,29.7011122319803,29.8771301606934,5035397.16936817,0.0,1.0
2015-02-12,39.41,39.555,39.2,39.23,7692370,30.1602894373189,30.2712572619423,29.9995774154504,30.0225362757173,10051505.0536912,0.0,1.0
2015-02-13,39.2,39.59,39.13,39.4,5454099,29.9995774154504,30.2980425989204,29.9460067414942,30.1526364838966,7126789.74904121,0.0,1.0
2015-02-17,39.46,39.47,38.95,38.99,4684458,30.1985542044304,30.2062071578527,29.8082535798927,29.8388653935819,6121111.34290267,0.0,1.0
2015-02-18,38.99,39.49,38.85,39.39,4898330,29.8388653935819,30.2215130646973,29.7317240456696,30.1449835304743,6400574.69279913,0.0,1.0
2015-02-19,39.12,39.24,38.74,38.88,3484877,29.9383537880719,30.0301892291396,29.6475415580242,29.7546829059365,4553636.75655126,0.0,1.0
2015-02-20,39.44,39.465,38.66,39.0,4245527,30.1832482975858,30.2023806811416,29.5863179306457,29.8465183470042,5547566.75719998,0.0,1.0
2015-02-23,39.17,39.29,38.93,39.21,3584611,29.9766185551835,30.0684539962512,29.7929476730481,30.0072303688727,4683957.68560496,0.0,1.0
2015-02-24,39.78,39.98,39.045,39.09,6635096,30.4434487139443,30.5965077823905,29.8809566374046,29.915394927805,8669980.89999912,0.0,1.0
2015-02-25,39.86,40.03,39.45,39.78,9407617,30.5046723413228,30.634772549502,30.1909012510081,30.4434487139443,12292792.7048089,0.0,1.0
2015-02-26,39.44,39.91,39.24,39.79,5559076,30.1832482975858,30.5429371084343,30.0301892291396,30.4511016673666,7263961.62793176,0.0,1.0
2015-02-27,39.14,39.41,39.07,39.26,5030071,29.9536596949165,30.1602894373189,29.9000890209604,30.0454951359842,6572718.69097893,0.0,1.0
2015-03-02,39.65,39.655,39.1,39.2,5177321,30.3439603194543,30.3477867961654,29.9230478812273,29.9995774154504,6765128.06795325,0.0,1.0
2015-03-03,39.65,39.85,39.46,39.59,6037502,30.3439603194543,30.4970193879005,30.1985542044304,30.2980425989204,7889113.74058589,0.0,1.0
2015-03-04,39.44,39.63,39.22,39.54,4402826,30.1832482975858,30.3286544126097,30.014883322295,30.2597778318089,5753107.01247119,0.0,1.0
2015-03-05,39.19,39.45,39.03,39.4,4391336,29.9919244620281,30.1909012510081,29.8694772072711,30.1526364838966,5738093.20098436,0.0,1.0
2015-03-06,39.28,40.44,39.02,39.02,9012357,30.0608010428289,30.9485436398167,29.8618242538488,29.8618242538488,11776312.3629218,0.0,1.0
2015-03-09,39.79,39.9,39.4,39.78,7136835,30.4511016673666,30.535284155012,30.1526364838966,30.4434487139443,9325595.76175616,0.0,1.0
2015-03-10,39.19,39.49,38.88,39.39,10109692,29.9919244620281,30.2215130646973,29.7546829059365,30.1449835304743,13210183.6273166,0.0,1.0
2015-03-11,39.42,39.65,39.2,39.21,8878554,30.1679423907412,30.3439603194543,29.9995774154504,30.0072303688727,11601473.9801219,0.0,1.0
2015-03-12,40.44,40.66,39.98,40.38,7295971,30.9485436398167,31.1169086151075,30.5965077823905,30.9026259192828,9533536.39750615,0.0,1.0
2015-03-13,40.94,40.99,40.15,40.3,11656364,31.3311913109321,31.3694560780437,30.7266079905697,30.8414022919044,15231196.8422819,0.0,1.0
2015-03-16,41.05,41.27,40.845,41.1,5253086,31.4153737985775,31.5837387738683,31.2584882534202,31.4536385656891,6864129.06249628,0.0,1.0
2015-03-17,41.14,41.22,40.615,40.78,4604127,31.4842503793783,31.5454740067568,31.0824703247071,31.2087440561752,6016144.0243171,0.0,1.0
2015-03-18,40.83,41.445,40.65,41.06,7121452,31.2470088232867,31.7176654587587,31.1092556616852,31.4230267519998,9305495.02528081,0.0,1.0
2015-03-19,40.3,40.81,40.09,40.7,6760727,30.8414022919044,31.2317029164421,30.6806902700359,31.1475204287967,8834141.05238391,0.0,1.0
2015-03-20,40.57,40.66,40.24,40.42,9665058,31.0480320343067,31.1169086151075,30.7954845713705,30.9332377329721,12629187.0166436,0.0,1.0
2015-03-23,40.42,40.74,40.35,40.57,4384543,30.9332377329721,31.1781322424859,30.8796670590159,31.0480320343067,5729216.88928462,0.0,1.0
2015-03-24,40.1,40.415,39.81,40.29,4429846,30.6883432234582,30.9294112562609,30.4664075742112,30.833749338482,5788413.64313907,0.0,1.0
2015-03-25,39.52,40.1,39.39,40.08,4893654,30.2444719249643,30.6883432234582,30.1449835304743,30.6730373166136,6394464.63339856,0.0,1.0
2015-03-26,39.81,39.94,39.2,39.2,5289487,30.4664075742112,30.5658959687012,29.9995774154504,29.9995774154504,6911693.7058324,0.0,1.0
2015-03-27,39.75,39.79,39.385,39.65,4789425,30.4204898536774,30.4511016673666,30.1411570537631,30.3439603194543,6258270.15494249,0.0,1.0
2015-03-30,40.29,40.4835,39.86,39.95,3704002,30.833749338482,30.9818339872037,30.5046723413228,30.5735489221235,4839964.12313531,0.0,1.0
2015-03-31,40.24,40.32,39.86,40.0,3650609,30.7954845713705,30.856708198749,30.5046723413228,30.6118136892351,4770196.28704165,0.0,1.0
2015-04-01,40.21,40.41,39.87,40.22,4686639,30.7725257111036,30.9255847795497,30.5123252947451,30.7801786645259,6123961.2230465,0.0,1.0
2015-04-02,40.55,40.56,40.01,40.22,3555019,31.0327261274621,31.0403790808844,30.6194666426574,30.7801786645259,4645290.26092975,0.0,1.0
2015-04-06,40.49,40.605,39.96,40.14,3883008,30.9868084069282,31.0748173712848,30.5812018755459,30.7189550371474,5073868.59128245,0.0,1.0
2015-04-07,40.57,40.83,40.36,40.51,4396525,31.0480320343067,31.2470088232867,30.8873200124382,31.0021143137728,5744873.58982728,0.0,1.0
2015-04-08,40.69,40.98,40.5,40.68,3315558,31.1398674753744,31.3618031246213,30.9944613603505,31.1322145219521,4332390.14670463,0.0,1.0
2015-04-09,40.84,40.88,40.47,40.69,2905453,31.254661776709,31.2852735903983,30.9715025000836,31.1398674753744,3796512.06491137,0.0,1.0
2015-04-10,40.86,40.88,40.6,40.8,2086215,31.2699676835536,31.2852735903983,31.0709908945736,31.2240499630198,2726025.99921564,0.0,1.0
2015-04-13,40.95,41.14,40.65,40.69,3662208,31.3388442643544,31.4842503793783,31.1092556616852,31.1398674753744,4785352.52720142,0.0,1.0
2015-04-14,41.06,41.125,40.73,40.95,4653553,31.4230267519998,31.4727709492448,31.1704792890636,31.3388442643544,6080728.24072683,0.0,1.0
2015-04-15,41.13,41.29,40.99,41.1,3498278,31.476597425956,31.5990446807129,31.3694560780437,31.4536385656891,4571147.64321226,0.0,1.0
2015-04-16,41.06,41.165,40.875,41.1,2979989,31.4230267519998,31.5033827629341,31.2814471136871,31.4536385656891,3893907.14349988,0.0,1.0
2015-04-17,40.5,40.96,40.35,40.86,5111763,30.9944613603505,31.3464972177767,30.8796670590159,31.2699676835536,6679464.40794862,0.0,1.0
2015-04-20,40.78,40.99,40.61,40.67,3497514,31.2087440561752,31.3694560780437,31.0786438479959,31.1245615685298,4570149.33581662,0.0,1.0
2015-04-21,41.04,41.16,40.79,41.02,3839827,31.4077208451552,31.4995562862229,31.2163970095975,31.3924149383106,5017444.62315254,0.0,1.0
2015-04-22,42.43,42.44,41.09,41.74,9543582,32.4714813708561,32.4791343242784,31.4459856122667,31.9434275847168,12470456.1407364,0.0,1.0
2015-04-23,42.58,42.9,42.27,42.51,5304381,32.5862756721908,32.8311701817046,32.3490341160992,32.5327049982346,6931155.47330712,0.0,1.0
2015-04-24,42.07,42.64,41.79,42.4,5176688,32.195975047653,32.6321933927246,31.9816923518284,32.4485225105892,6764300.93630215,0.0,1.0
2015-04-27,41.97,42.4,41.94,42.11,6406648,32.1194455134299,32.4485225105892,32.096486653163,32.2265868613422,8371471.30848109,0.0,1.0
2015-04-28,42.76,42.785,41.9,41.93,6100261,32.7240288337923,32.7431612173481,32.0658748394738,32.0888336997407,7971119.98907168,0.0,1.0
2015-04-29,42.86,43.11,42.38,42.38,6322475,32.8005583680154,32.9918822035731,32.4332166037446,32.4332166037446,8261483.7058457,0.0,1.0
2015-04-30,42.34,42.86,42.19,42.63,4647875,32.5327049982346,32.9322564058653,32.417449784495,32.7555317447978,6049021.36206254,0.17,1.0
2015-05-01,42.74,42.76,42.2,42.61,6102252,32.8400522348736,32.8554195967055,32.425133465411,32.7401643829659,7941834.21556923,0.0,1.0
2015-05-04,43.28,43.345,42.7,42.77,3983436,33.2549710043362,33.30491493029,32.8093175112097,32.8631032776215,5184280.87209939,0.0,1.0
2015-05-05,42.9,43.64,42.88,43.09,7238790,32.9629911295291,33.5315835173112,32.9476237676972,33.1089810669327,9420992.46332674,0.0,1.0
2015-05-06,42.94,43.25,42.645,43.04,5212656,32.993725853193,33.2319199615882,32.7670572661718,33.0705626623528,6784060.99498879,0.0,1.0
2015-05-07,43.31,43.445,42.77,42.9,6132978,33.2780220470841,33.3817517394497,32.8631032776215,32.9629911295291,7981822.86207344,0.0,1.0
2015-05-08,43.41,43.64,43.29,43.58,6755902,33.3548588562438,33.5315835173112,33.2626546852521,33.4854814318154,8792533.25831721,0.0,1.0
2015-05-11,43.25,43.67,43.24,43.5,6139109,33.2319199615882,33.5546345600592,33.2242362806723,33.4240119844876,7989802.11064852,0.0,1.0
2015-05-12,43.18,43.32,42.85,42.99,3880113,33.1781341951764,33.2857057280001,32.9245727249493,33.0321442577729,5049810.1657675,0.0,1.0
2015-05-13,43.27,43.41,43.05,43.09,4396540,33.2472873234202,33.3548588562438,33.0782463432688,33.1089810669327,5721919.02302933,0.0,1.0
2015-05-14,43.37,43.48,43.19,43.47,4573761,33.3241241325799,33.4086446226556,33.1858178760924,33.4009609417397,5952564.98807919,0.0,1.0
2015-05-15,43.09,43.46,42.92,43.39,5656205,33.1089810669327,33.3932772608237,32.9783584913611,33.3394914944119,7361322.08228598,0.0,1.0
2015-05-18,43.47,43.56,43.01,43.12,6825371,33.4009609417397,33.4701140699834,33.0475116196049,33.1320321096806,8882944.35263474,0.0,1.0
2015-05-19,43.54,43.73,43.38,43.61,7493356,33.4547467081515,33.600736645555,33.3318078134959,33.5085324745633,9752299.818205,0.0,1.0
2015-05-20,43.62,43.84,43.37,43.51,4134789,33.5162161554793,33.6852571356307,33.3241241325799,33.4316956654036,5381260.68119758,0.0,1.0
2015-05-21,43.64,43.77,43.3501,43.39,4208920,33.5315835173112,33.6314713692189,33.3088336075571,33.3394914944119,5477739.17999351,0.0,1.0
2015-05-22,43.47,43.66,43.45,43.6,2995502,33.4009609417397,33.5469508791432,33.3855935799077,33.5008487936473,3898524.72110396,0.0,1.0
2015-05-26,43.46,43.58,43.12,43.47,6258263,33.3932772608237,33.4854814318154,33.1320321096806,33.4009609417397,8144876.22330756,0.0,1.0
2015-05-27,43.88,44.095,43.38,43.63,6021093,33.7159918592946,33.8811909989881,33.3318078134959,33.5238998363953,7836209.05897109,0.0,1.0
2015-05-28,43.95,43.99,43.565,43.81,5545198,33.7697776257064,33.8005123493703,33.4739559104414,33.6622060928828,7216850.96067914,0.0,1.0
2015-05-29,43.36,43.86,43.36,43.86,7481533,33.316440451664,33.7006244974627,33.316440451664,33.7006244974627,9736912.66180261,0.0,1.0
2015-06-01,42.92,43.56,42.865,43.49,12563570,32.9783584913611,33.4701140699834,32.9360982463232,33.4163283035716,16350978.3102532,0.0,1.0
2015-06-02,42.9,42.95,42.63,42.87,7886752,32.9629911295291,33.001409534109,32.7555317447978,32.9399400867812,10264288.8040856,0.0,1.0
2015-06-03,43.41,43.63,42.83,42.9,5037432,33.3548588562438,33.5238998363953,32.9092053631173,32.9629911295291,6556014.04468439,0.0,1.0
2015-06-04,42.96,43.37,42.82,42.82,8572474,33.009093215025,33.3241241325799,32.9015216822014,32.9015216822014,11156728.2579083,0.0,1.0
2015-06-05,43.36,43.87,42.93,43.75,7996344,33.316440451664,33.7083081783786,32.9860421722771,33.616104007387,10406918.3604121,0.0,1.0
2015-06-08,43.34,43.76,43.26,43.31,5810290,33.301073089832,33.6237876883029,33.2396036425042,33.2780220470841,7561857.47890776,0.0,1.0
2015-06-09,43.4,43.56,43.19,43.34,3552651,33.3471751753279,33.4701140699834,33.1858178760924,33.301073089832,4623631.61465247,0.0,1.0
2015-06-10,43.74,43.99,43.54,43.65,9921798,33.608420326471,33.8005123493703,33.4547467081515,33.5392671982272,12912818.8800407,0.0,1.0
2015-06-11,43.88,44.03,43.68,43.73,5825910,33.7159918592946,33.8312470730342,33.5623182409751,33.600736645555,7582186.27726732,0.0,1.0
2015-06-12,43.68,43.89,43.55,43.82,5853747,33.5623182409751,33.7236755402106,33.4624303890675,33.6698897737988,7618415.0070967,0.0,1.0
2015-06-15,43.29,43.37,43.02,43.26,7393229,33.2626546852521,33.3241241325799,33.0551953005208,33.2396036425042,9621988.57663349,0.0,1.0
2015-06-16,43.2,43.37,43.09,43.15,8233848,33.1935015570084,33.3241241325799,33.1089810669327,33.1550831524285,10716020.2122424,0.0,1.0
2015-06-17,43.15,43.47,43.04,43.37,6824374,33.1550831524285,33.4009609417397,33.0705626623528,33.3241241325799,8881646.79745135,0.0,1.0
2015-06-18,43.27,43.36,42.97,43.3,8737095,33.2472873234202,33.316440451664,33.016776895941,33.2703383661681,11370975.8324761,0.0,1.0
2015-06-19,43.12,43.33,43.1,43.17,9539484,33.1320321096806,33.293389408916,33.1166647478486,33.1704505142605,12415252.669027,0.0,1.0
2015-06-22,43.47,43.68,43.36,43.53,4721957,33.4009609417397,33.5623182409751,33.316440451664,33.4470630272355,6145436.08933991,0.0,1.0
2015-06-23,43.66,43.775,43.49,43.66,4676681,33.5469508791432,33.6353132096769,33.4163283035716,33.5469508791432,6086511.20620757,0.0,1.0
2015-06-24,43.29,43.71,43.255,43.48,3788183,33.2626546852521,33.5853692837231,33.2357618020462,33.4086446226556,4930166.98822628,0.0,1.0
2015-06-25,42.85,43.46,42.85,43.41,3047941,32.9245727249493,33.3932772608237,32.9245727249493,33.3548588562438,3966771.95907942,0.0,1.0
2015-06-26,42.98,43.2,42.82,43.01,6485337,33.0244605768569,33.1935015570084,32.9015216822014,33.0475116196049,8440403.85190537,0.0,1.0
2015-06-29,41.79,42.61,41.75,42.5,5083682,32.110102547856,32.7401643829659,32.0793678241921,32.6556438928902,6616206.54943019,0.0,1.0
2015-06-30,41.97,42.48,41.8,42.33,6406171,32.2484088043435,32.6402765310582,32.117786228772,32.5250213173186,8337372.50421443,0.0,1.0
2015-07-01,42.18,42.55,42.045,42.54,5146687,32.409766103579,32.69406229747,32.3060364112134,32.6863786165541,6698205.0091385,0.0,1.0
2015-07-02,41.79,42.29,41.59,42.16,4580058,32.110102547856,32.4942865936547,31.9564289295365,32.3943987417471,5960760.27894155,0.0,1.0
2015-07-06,41.55,41.62,41.21,41.32,5207576,31.9256942058726,31.9794799722845,31.6644490547295,31.7489695448052,6777449.58041347,0.0,1.0
2015-07-07,41.54,41.75,40.765,41.53,4661087,31.9180105249567,32.0793678241921,31.3225252539687,31.9103268440407,6066216.24579663,0.0,1.0
2015-07-08,40.54,41.29,40.525,41.21,4696231,31.1496424333592,31.7259185020573,31.1381169119853,31.6644490547295,6111954.74064608,0.0,1.0
2015-07-09,40.99,41.3,40.83,41.03,5244584,31.4954080745781,31.7336021829733,31.3724691799225,31.526142798242,6825613.9958866,0.0,1.0
2015-07-10,41.71,41.81,41.38,41.49,4771050,32.0486331005282,32.125469909688,31.7950716303011,31.8795921203768,6209328.64362069,0.0,1.0
2015-07-13,42.38,42.5,41.83,41.85,7204739,32.5634397218985,32.6556438928902,32.1408372715199,32.1562046333519,9376676.46377864,0.0,1.0
2015-07-14,42.53,42.56,42.06,42.19,3454127,32.6786949356381,32.701745978386,32.3175619325873,32.417449784495,4495406.61275895,0.0,1.0
2015-07-15,42.67,42.82,42.46,42.6,3187725,32.7862664684617,32.9015216822014,32.6249091692263,32.7324807020499,4148695.18250402,0.0,1.0
2015-07-16,43.07,43.12,42.86,43.08,3206339,33.0936137051007,33.1320321096806,32.9322564058653,33.1012973860167,4172920.55079241,0.0,1.0
2015-07-17,42.82,43.055,42.62,42.92,3223480,32.9015216822014,33.0820881837267,32.7478480638819,32.9783584913611,4195228.86914587,0.0,1.0
2015-07-20,42.98,43.09,42.77,42.98,5732095,33.0244605768569,33.1089810669327,32.8631032776215,33.0244605768569,7460089.84845159,0.0,1.0
2015-07-21,44.15,44.18,43.5,43.58,9810588,33.9234512440259,33.9465022867738,33.4240119844876,33.4854814318154,12768083.5621428,0.0,1.0
2015-07-22,44.73,44.74,44.15,44.31,7123320,34.3691047371524,34.3767884180684,33.9234512440259,34.0463901386815,9270712.92769435,0.0,1.0
2015-07-23,44.47,44.99,44.38,44.8,4653832,34.1693290333371,34.5688804409677,34.1001759050933,34.4228905035642,6056774.1566738,0.0,1.0
2015-07-24,43.72,44.37,43.68,44.13,4928946,33.593052964639,34.0924922241773,33.5623182409751,33.908083882194,6414823.90263352,0.0,1.0
2015-07-27,43.26,43.45,42.721,43.41,6115999,33.2396036425042,33.3855935799077,32.8254532411332,33.3548588562438,7959725.38016904,0.0,1.0
2015-07-28,43.59,43.65,43.16,43.51,5434361,33.4931651127314,33.5392671982272,33.1627668333445,33.4316956654036,7072601.08719782,0.0,1.0
2015-07-29,43.78,43.94,43.43,43.61,5555142,33.6391550501349,33.7620939447905,33.3702262180758,33.5085324745633,7229792.67456436,0.0,1.0
2015-07-30,43.93,43.97,43.57,43.61,4726485,33.885032839446,33.9158865001239,33.6073498933454,33.6382035540233,6127616.49173585,0.17,1.0
2015-07-31,43.4,43.95,43.33,43.95,4636221,33.4762218354646,33.900459669785,33.4222279292783,33.900459669785,6010594.39709044,0.0,1.0
2015-08-03,43.4,43.64,43.08,43.41,4590057,33.4762218354646,33.6613437995317,33.2293925500418,33.483935250634,5950745.42100684,0.0,1.0
2015-08-04,43.89,44.08,43.4,43.54,4671495,33.8541791787682,34.000734066988,33.4762218354646,33.584209647837,6056325.11328429,0.0,1.0
2015-08-05,44.4,45.14,44.27,44.4,6665331,34.2475633524108,34.8183560749509,34.1472889552078,34.2475633524108,8641219.03665791,0.0,1.0
2015-08-06,44.28,44.775,44.17,44.44,4410921,34.1550023703772,34.5368164212656,34.0701548035131,34.2784170130886,5718505.87981215,0.0,1.0
2015-08-07,44.75,44.79,44.11,44.23,6215174,34.5175328833419,34.5483865440198,34.0238743124964,34.1164352945299,8057616.32617216,0.0,1.0
2015-08-10,45.26,45.45,44.97,45.0,5269124,34.9109170569845,35.0574719452043,34.6872280170701,34.7103682625785,6831116.80654886,0.0,1.0
2015-08-11,44.67,45.06,44.56,44.97,5775803,34.4558255619862,34.7566487535952,34.3709779951221,34.6872280170701,7487997.04554597,0.0,1.0
2015-08-12,43.9,44.28,43.1,44.28,8539505,33.8618925939377,34.1550023703772,33.2448193803807,34.1550023703772,11070978.0458968,0.0,1.0
2015-08-13,43.87,44.14,43.715,44.01,3330753,33.8387523484293,34.0470145580047,33.7191944133026,33.9467401608017,4318130.07186072,0.0,1.0
2015-08-14,44.07,44.09,43.75,43.77,3613203,33.9930206518185,34.0084474821574,33.7461913663957,33.7616181967347,4684310.28360175,0.0,1.0
2015-08-17,44.06,44.16,43.67,43.91,3539469,33.9853072366491,34.0624413883437,33.68448404504,33.8696060091071,4588718.38509754,0.0,1.0
2015-08-18,44.35,44.36,43.005,43.005,7422257,34.2089962765634,34.2167096917329,33.1715419362708,33.1715419362708,9622530.14641998,0.0,1.0
2015-08-19,44.18,44.46,44.03,44.06,9364264,34.0778682186826,34.2938438434275,33.9621669911407,33.9853072366491,12140230.7463936,0.0,1.0
2015-08-20,42.8,43.81,42.74,43.7,9842449,33.0134169252969,33.7924718574125,32.9671364342801,33.7076242905484,12760170.1500097,0.0,1.0
2015-08-21,41.45,42.53,41.42,42.42,9400313,31.9721058774195,32.8051547157214,31.9489656319111,32.7203071488573,12186966.2056007,0.0,1.0
2015-08-24,38.64,40.3,36.46,38.58,12295511,29.8046362148007,31.0850631329314,28.123111707858,29.7583557237839,15940424.2217884,0.0,1.0
2015-08-25,37.78,40.12,37.75,40.04,10897405,29.141282510227,30.9462216598811,29.1181422647186,30.8845143385254,14127860.0471861,0.0,1.0
2015-08-26,39.47,39.67,37.985,38.87,9416465,30.444849673866,30.5991179772553,29.299407521201,29.9820447636983,12207906.34644,0.0,1.0
2015-08-27,40.8,40.82,39.84,39.95,8066407,31.4707338914045,31.4861607217434,30.7302460351361,30.8150936020002,10457633.6457755,0.0,1.0
2015-08-28,40.67,40.8,40.18,40.18,4827039,31.3704594942015,31.4707338914045,30.9925021508978,30.9925021508978,6257978.98071231,0.0,1.0
2015-08-31,39.8,40.38,39.69,40.28,6718590,30.6993923744583,31.1467704542871,30.6145448075942,31.0696363025925,8710266.27297272,0.0,1.0
2015-09-01,38.34,39.1,38.1,38.81,8365805,29.5732337597169,30.159453312596,29.3881117956498,29.9357642726816,10845785.9666636,0.0,1.0
2015-09-02,39.02,39.05,38.43,38.98,6513198,30.0977459912403,30.1208862367486,29.642654496242,30.0668923305624,8443987.33493089,0.0,1.0
2015-09-03,39.28,39.82,39.09,39.21,8189501,30.2982947856463,30.7148192047972,30.1517398974265,30.24430087946,10617217.9509058,0.0,1.0
2015-09-04,38.49,38.9,38.31,38.8,6382001,29.6889349872588,30.0051850092067,29.5500935142085,29.9280508575121,8273897.95543085,0.0,1.0
2015-09-08,39.32,39.38,38.69,39.3,6037405,30.3291484463241,30.3754289373409,29.843203290648,30.3137216159852,7827149.02200862,0.0,1.0
2015-09-09,38.98,40.27,38.88,39.98,5769284,30.0668923305624,31.061922887423,29.9897581788678,30.8382338475086,7479545.53625108,0.0,1.0
2015-09-10,39.33,39.595,38.65,38.77,5702356,30.3368618614936,30.5412673634843,29.8123496299702,29.9049106120037,7392777.22606732,0.0,1.0
2015-09-11,39.56,39.57,38.755,39.04,4587227,30.5142704103912,30.5219838255607,29.8933404892495,30.1131728215792,5947076.48845514,0.0,1.0
2015-09-14,39.56,39.665,39.22,39.5,4325506,30.5142704103912,30.5952612696706,30.2520142946295,30.4679899193744,5607770.23532336,0.0,1.0
2015-09-15,40.06,40.22,39.45,39.68,5256656,30.8999411688643,31.0233558115757,30.4294228435271,30.6068313924247,6814952.76023983,0.0,1.0
2015-09-16,40.23,40.32,39.64,40.0,4170899,31.0310692267451,31.1004899632703,30.5759777317469,30.8536606778475,5407331.13460945,0.0,1.0
2015-09-17,39.81,41.12,39.68,40.83,7720416,30.7071057896278,31.7175631768273,30.6068313924247,31.4938741369129,10009076.1749294,0.0,1.0
2015-09-18,38.86,39.28,38.68,39.21,10558136,29.9743313485289,30.2982947856463,29.8354898754786,30.24430087946,13688017.2634822,0.0,1.0
2015-09-21,39.43,39.54,39.0,39.2,3907144,30.4139960131882,30.4988435800523,30.0823191609013,30.2365874642906,5065387.91723378,0.0,1.0
2015-09-22,38.85,39.115,38.4,38.74,5799613,29.9666179333594,30.1710234353502,29.6195142507336,29.8817703664953,7518865.34379895,0.0,1.0
2015-09-23,38.82,38.96,38.46,38.8,3731307,29.943477687851,30.0514655002235,29.6657947417504,29.9280508575121,4837425.34016915,0.0,1.0
2015-09-24,38.52,38.6599,38.14,38.36,4719174,29.7120752327672,29.8199859109879,29.4189654563276,29.5886605900558,6118138.19990351,0.0,1.0
2015-09-25,39.6,39.74,38.7,39.18,7025293,30.5451240710691,30.6531118834415,29.8509167058175,30.2211606339517,9107889.10703753,0.0,1.0
2015-09-28,38.2,39.35,38.14,39.17,6769835,29.4652459473444,30.3522886918325,29.4189654563276,30.2134472187822,8776702.4738956,0.0,1.0
2015-09-29,38.44,38.51,37.87,38.24,4891044,29.6503679114115,29.7043618175977,29.2107032467521,29.4960996080222,6340957.78918278,0.0,1.0
2015-09-30,39.15,39.19,38.68,39.04,6173096,30.1980203884433,30.2288740491211,29.8354898754786,30.1131728215792,8003064.61454304,0.0,1.0
2015-10-01,39.36,39.41,38.75,39.1,5590984,30.360002107002,30.3985691828493,29.8894837816648,30.159453312596,7248389.82106812,0.0,1.0
2015-10-02,39.17,39.18,37.48,38.19,7653887,30.2134472187822,30.2211606339517,28.9098800551431,29.4575325321749,9922825.14534215,0.0,1.0
2015-10-05,40.15,40.25,39.4,39.54,5419780,30.9693619053895,31.0464960570841,30.3908557676798,30.4988435800523,7026433.66255896,0.0,1.0
2015-10-06,39.96,40.26,39.66,39.95,4264365,30.8228070171697,31.0542094722535,30.5914045620858,30.8150936020002,5528504.4384529,0.0,1.0
2015-10-07,40.55,40.6,40.09,40.34,5122878,31.2778985121679,31.3164655880152,30.9230814143727,31.1159167936092,6641517.26239494,0.0,1.0
2015-10-08,40.87,40.88,40.21,40.35,4107764,31.5247277975907,31.5324412127602,31.0156423964062,31.1236302087787,5325480.23119904,0.0,1.0
2015-10-09,40.45,40.91,40.175,40.81,4191034,31.2007643604733,31.5555814582686,30.9886454433131,31.4784473065739,5433435.00631561,0.0,1.0
2015-10-12,40.46,40.6,40.23,40.36,2954067,31.2084777756428,31.3164655880152,31.0310692267451,31.1313436239482,3829778.29547594,0.0,1.0
2015-10-13,39.84,40.4,39.79,40.15,4179189,30.7302460351361,31.162197284626,30.6916789592888,30.9693619053895,5418078.64374499,0.0,1.0
2015-10-14,39.26,39.6704,39.18,39.67,5390600,30.2828679553073,30.5994265138621,30.2211606339517,30.5991179772553,6988603.46755597,0.0,1.0
2015-10-15,40.48,40.505,39.54,39.69,3902584,31.2239046059817,31.2431881439054,30.4988435800523,30.6145448075942,5059476.13898794,0.0,1.0
2015-10-16,40.49,40.86,40.17,40.73,5705293,31.2316180211512,31.5170143824213,30.9847887357284,31.4167399852182,7396584.87797697,0.0,1.0
2015-10-19,40.17,40.54,39.99,39.99,5222789,30.9847887357284,31.2701850969985,30.8459472626781,30.8459472626781,6771046.13878104,0.0,1.0
2015-10-20,41.25,41.625,40.8,41.0,8589650,31.8178375740303,32.1070906428851,31.4707338914045,31.6250021947937,11135988.1599621,0.0,1.0
2015-10-21,40.84,41.73,40.81,41.37,8385701,31.5015875520823,32.1880815021644,31.4784473065739,31.9103985560638,10871579.9885889,0.0,1.0
2015-10-22,41.65,41.96,40.99,41.08,8893742,32.1263741808087,32.3654900510621,31.6172887796243,31.6867095161494,11530225.9824042,0.0,1.0
2015-10-23,42.25,42.41,41.77,42.13,5813727,32.5891790909765,32.7125937336878,32.2189351628423,32.4966181089429,7537163.3346239,0.0,1.0
2015-10-26,41.89,42.4,41.86,42.17,5035170,32.3114961448758,32.7048803185184,32.2883558993674,32.5274717696208,6527808.87502945,0.0,1.0
2015-10-27,41.71,41.74,41.3,41.56,5692782,32.1726546718255,32.1957949173339,31.8564046498776,32.0569534442836,7380365.08463624,0.0,1.0
2015-10-28,43.07,43.17,41.75,41.83,7998136,33.2216791348723,33.2988132865669,32.2035083325034,32.2652156538591,10369124.213183,0.0,1.0
2015-10-29,42.45,43.16,42.36,42.89,5229517,32.8745754522465,33.4244211194101,32.8048767057047,33.2153248797846,6752725.88607163,0.17,1.0
2015-10-30,41.65,42.67,41.62,42.46,8758881,32.2550310385411,33.0449501660156,32.2317981230271,32.8823197574179,11310092.7794519,0.0,1.0
2015-11-02,42.25,42.36,41.65,41.87,5748644,32.7196893488202,32.8048767057047,32.2550310385411,32.4254057523101,7423059.74884684,0.0,1.0
2015-11-03,42.65,42.87,41.96,42.09,6070043,33.0294615556729,33.1998362694419,32.4951044988519,32.5957804660791,7838073.09464103,0.0,1.0
2015-11-04,42.59,42.91,42.49,42.66,4036118,32.982995724645,33.2308134901272,32.9055526729318,33.0372058608442,5211723.85477275,0.0,1.0
2015-11-05,43.29,43.43,42.41,42.73,6229946,33.5250970866373,33.6335173590357,32.8435982315613,33.0914159970435,8044551.26984545,0.0,1.0
2015-11-06,44.19,44.73,43.84,44.15,6391304,34.2220845520559,34.6402770313071,33.9510338710598,34.1911073313707,8252908.24497811,0.0,1.0
2015-11-09,43.67,44.34,43.51,44.32,5187325,33.8193806831474,34.3382491296257,33.6954718004063,34.3227605192831,6698244.56196748,0.0,1.0
2015-11-10,43.63,43.99,43.325,43.62,4792843,33.7884034624621,34.0671984486296,33.5522021547369,33.7806591572908,6188861.22637658,0.0,1.0
2015-11-11,43.84,44.09,43.64,43.89,5621348,33.9510338710598,34.1446415003428,33.7961477676334,33.9897553969164,7258686.06110602,0.0,1.0
2015-11-12,43.18,43.67,43.17,43.51,4334036,33.4399097297528,33.8193806831474,33.4321654245815,33.6954718004063,5596416.85615829,0.0,1.0
2015-11-13,42.67,43.29,42.55,42.98,4041281,33.0449501660156,33.5250970866373,32.9520185039597,33.2850236263264,5218390.68915722,0.0,1.0
2015-11-16,42.93,42.94,42.34,42.57,5529637,33.2463021004698,33.2540464056411,32.789388095362,32.9675071143024,7140262.26714235,0.0,1.0
2015-11-17,42.91,43.44,42.81,43.13,3969997,33.2308134901272,33.6412616642071,33.153370438414,33.4011882038962,5126343.69666007,0.0,1.0
2015-11-18,44.0,44.085,42.91,42.97,7093818,34.0749427538009,34.1407693477571,33.2308134901272,33.2772793211551,9160044.50118067,0.0,1.0
2015-11-19,43.83,44.02,43.66,43.97,4400483,33.9432895658885,34.0904313641435,33.8116363779761,34.0517098382869,5682217.9687566,0.0,1.0
2015-11-20,43.74,44.025,43.66,44.025,4505161,33.8735908193466,34.0943035167292,33.8116363779761,34.0943035167292,5817385.67933144,0.0,1.0
2015-11-23,43.67,43.98,43.6,43.81,5258427,33.8193806831474,34.0594541434583,33.7651705469482,33.9278009555458,6790056.54306467,0.0,1.0
2015-11-24,43.68,43.86,43.13,43.25,5456707,33.8271249883187,33.9665224814024,33.4011882038962,33.494119865952,7046089.84187416,0.0,1.0
2015-11-25,43.93,43.97,43.61,43.83,4428458,34.0207326176017,34.0517098382869,33.7729148521195,33.9432895658885,5718341.28696416,0.0,1.0
2015-11-27,43.88,44.0,43.75,43.87,1530999,33.9820110917451,34.0749427538009,33.8813351245179,33.9742667865738,1976935.26550344,0.0,1.0
2015-11-30,43.84,44.49,43.76,43.92,6478491,33.9510338710598,34.4544137071955,33.8890794296893,34.0129883124304,8365490.327,0.0,1.0
2015-12-01,43.91,44.27,43.6538,44.05,5710325,34.005244007259,34.2840389934265,33.8068349087699,34.1136642796575,7373579.51898464,0.0,1.0
2015-12-02,43.49,44.16,43.42,44.08,5010431,33.6799831900637,34.198851636542,33.6257730538644,34.1368971951714,6469826.39392427,0.0,1.0
2015-12-03,42.98,43.8099,42.83,43.67,5661584,33.2850236263264,33.9277235124941,33.1688590487566,33.8193806831474,7310641.65829635,0.0,1.0
2015-12-04,44.06,44.22,43.11,43.21,8236219,34.1214085848288,34.2453174675699,33.3856995935536,33.4631426452667,10635194.2721775,0.0,1.0
2015-12-07,43.59,44.1,43.35,43.95,4146208,33.7574262417768,34.1523858055141,33.5715629176652,34.0362212279443,5353879.92631773,0.0,1.0
2015-12-08,43.15,43.46,43.0,43.18,8365273,33.4166768142388,33.6567502745497,33.3005122366691,33.4399097297528,10801838.0150894,0.0,1.0
2015-12-09,42.4,43.295,42.17,42.88,10943767,32.83585392639,33.528969239223,32.6577349074496,33.2075805746132,14131373.6454124,0.0,1.0
2015-12-10,42.27,42.74,42.04,42.42,8693996,32.7351779591628,33.0991603022148,32.5570589402225,32.8513425367326,11226308.6328246,0.0,1.0
2015-12-11,40.77,41.82,40.51,41.66,11148546,31.5735321834651,32.3866842264535,31.3721802490108,32.2627753437124,14395798.9172346,0.0,1.0
2015-12-14,40.39,41.27,40.02,40.93,13540743,31.279248586955,31.960747442031,30.9927092956162,31.6974410662061,17484774.5542739,0.0,1.0
2015-12-15,42.04,42.21,40.99,40.99,8139842,32.5570589402225,32.6887121281349,31.7439068972341,31.7439068972341,10510745.4057292,0.0,1.0
2015-12-16,42.7,42.95,42.03,42.46,10555622,33.0681830815295,33.2617907108125,32.5493146350512,32.8823197574179,13630173.0968629,0.0,1.0
2015-12-17,41.26,42.78,41.26,42.67,7513470,31.9530031368597,33.1301375229,31.9530031368597,33.0449501660156,9701929.13862265,0.0,1.0
2015-12-18,40.22,41.03,40.2,40.87,9823227,31.1475953990425,31.7748841179193,31.1321067886999,31.6509752351782,12684452.3591104,0.0,1.0
2015-12-21,40.59,40.75,40.15,40.55,3485382,31.4341346903813,31.5580435731224,31.0933852628433,31.403157469696,4500574.19341941,0.0,1.0
2015-12-22,40.99,41.03,40.41,40.92,10428698,31.7439068972341,31.7748841179193,31.2947371972976,31.6896967610348,13466279.7620934,0.0,1.0
2015-12-23,41.35,41.38,41.05,41.24,5577008,32.0227018834015,32.0459347989155,31.790372728262,31.937514526517,7201431.08597382,0.0,1.0
2015-12-24,41.23,41.43,41.1,41.34,2485562,31.9297702213457,32.0846563247721,31.8290942541186,32.0149575782302,3209535.19394544,0.0,1.0
2015-12-28,41.14,41.23,40.825,41.0,2813717,31.8600714748038,31.9297702213457,31.6161258619073,31.7516512024054,3633272.36950942,0.0,1.0
2015-12-29,41.72,42.02,41.33,41.46,3537597,32.3092411747403,32.5415703298799,32.0072132730589,32.107889240286,4567997.93104972,0.0,1.0
2015-12-30,41.28,41.79,41.27,41.59,2307986,31.9684917472023,32.3634513109395,31.960747442031,32.2085652075132,2980236.37878812,0.0,1.0
2015-12-31,41.22,41.81,40.9,40.97,6392890,31.9220259161744,32.3789399212822,31.6742081506922,31.7284182868914,8254956.20146342,0.0,1.0
2016-01-04,39.97,40.29,39.4776,40.29,7528184,30.9539877697596,31.2018055352418,30.5726581831239,31.2018055352418,9720928.90641912,0.0,1.0
2016-01-05,39.82,40.24,39.59,39.94,6996683,30.8378231921898,31.1630840093852,30.6597041732495,30.9307548542456,9034616.85098973,0.0,1.0
2016-01-06,38.82,39.23,38.685,39.15,7073915,30.063392675058,30.380909187082,29.9588445552452,30.3189547457115,9134344.32594259,0.0,1.0
2016-01-07,37.84,38.62,37.73,38.14,8238392,29.3044507682688,29.9085065716316,29.2192634113843,29.5367799234083,10638000.2049913,0.0,1.0
2016-01-08,37.15,38.3,37.07,38.2,6984945,28.7700937114478,29.6606888061494,28.7081392700773,29.5832457544362,9019459.90696398,0.0,1.0
2016-01-11,37.42,37.73,36.955,37.65,5718788,28.9791899510734,29.2192634113843,28.6190797606071,29.1573089700137,7384507.54908259,0.0,1.0
2016-01-12,37.72,38.1,37.16,38.0,6445223,29.2115191062129,29.505802702723,28.7778380166191,29.4283596510099,8322532.30912229,0.0,1.0
2016-01-13,36.46,38.1,36.27,38.01,8969309,28.2357366546268,29.505802702723,28.0885948563718,29.4361039561812,11581812.4435728,0.0,1.0
2016-01-14,37.07,37.41,36.1,36.74,7369969,28.7081392700773,28.9714456459021,27.9569416684594,28.4525771994237,9516630.39738571,0.0,1.0
2016-01-15,35.78,36.2,35.34,35.61,7459415,27.7091239029772,28.0343847201726,27.3683744754392,27.5774707150648,9632129.46156422,0.0,1.0
2016-01-19,35.93,36.49,35.72,36.38,8179018,27.825288480547,28.2589695701408,27.6626580719493,28.1737822132563,10561332.2552055,0.0,1.0
2016-01-20,35.47,35.9001,34.75,34.89,12983392,27.4690504426663,27.8021330080847,26.9114604703314,27.0198807427298,16765083.1324222,0.0,1.0
2016-01-21,34.31,36.0,34.24,35.71,12502374,26.5707110427934,27.8794986167462,26.5165009065942,27.654913766778,16143958.3325092,0.0,1.0
2016-01-22,35.15,35.4,34.64,34.82,9117392,27.2212326771841,27.4148403064671,26.8262731134469,26.9656706065306,11773027.7904943,0.0,1.0
2016-01-25,34.67,35.2,34.56,35.02,8933717,26.8495060289608,27.2599542030407,26.7643186720763,27.120556709957,11535853.5108956,0.0,1.0
2016-01-26,35.56,35.73,34.75,34.75,7427686,27.5387491892082,27.6704023771206,26.9114604703314,26.9114604703314,9591158.7104147,0.0,1.0
2016-01-27,35.43,36.38,35.16,35.41,7119140,27.438073221981,28.1737822132563,27.2289769823554,27.4225846116384,9192742.07628888,0.0,1.0
2016-01-28,35.37,35.98,34.99,35.75,7180957,27.3916073909531,27.8640100064035,27.097323794443,27.6858909874632,9272564.60217402,0.0,1.0
2016-01-29,36.22,36.23,35.43,35.58,7699957,28.1815265184276,28.189307171801,27.5668549019296,27.6835647025305,9896285.86505544,0.17,1.0
2016-02-01,35.5,36.05,35.23,35.86,6557164,27.6213194755433,28.0492554110799,27.4112418344617,27.9014229969855,8427523.60929424,0.0,1.0
2016-02-02,34.29,35.12,34.06,34.96,8421155,26.6798604173628,27.3256546473544,26.5009053897748,27.2011641933801,10823197.7391486,0.0,1.0
2016-02-03,34.34,34.59,33.16,34.55,8497195,26.7187636842298,26.9132800185646,25.8006465861695,26.8821574050711,10920927.3209084,0.0,1.0
2016-02-04,34.95,35.21,34.15,34.27,6187893,27.1933835400068,27.395680527715,26.5709312701354,26.6642991106161,7952922.07870452,0.0,1.0
2016-02-05,34.46,35.37,34.325,35.0,5552314,26.8121315247105,27.5201709816892,26.7070927041697,27.2322868068737,7136051.09178525,0.0,1.0
2016-02-08,33.3,33.82,32.81,33.69,9439829,25.909575733397,26.3141697088134,25.5283237181008,26.2130212149593,12132437.4020842,0.0,1.0
2016-02-09,33.6,33.91,32.42,32.6,6777269,26.1429953345988,26.3841955891739,25.2248782365385,25.3649299972595,8710411.16312446,0.0,1.0
2016-02-10,33.56,34.27,33.54,34.06,7721386,26.1118727211052,26.6642991106161,26.0963114143584,26.5009053897748,9923827.25389725,0.0,1.0
2016-02-11,32.74,33.04,32.2,32.31,9782556,25.473859144487,25.7072787456888,25.0537038623238,25.1392910494311,12572923.5457956,0.0,1.0
2016-02-12,33.83,33.94,33.0,33.42,9233982,26.3219503621868,26.4075375492941,25.6761561321952,26.0029435738777,11867874.7874535,0.0,1.0
2016-02-16,34.55,34.83,34.18,34.46,8241776,26.8821574050711,27.100015699526,26.5942732302555,26.8121315247105,10592652.833224,0.0,1.0
2016-02-17,34.91,35.35,34.86,35.04,8377632,27.1622609265132,27.5046096749425,27.1233576596462,27.2634094203673,10767260.2774582,0.0,1.0
2016-02-18,34.54,35.11,34.425,34.96,6913772,26.8743767516977,27.317873993981,26.7848992379036,27.2011641933801,8885850.15706139,0.0,1.0
2016-02-19,34.93,35.01,34.33,34.41,7296532,27.17782223326,27.2400674602471,26.7109830308564,26.7732282578436,9377788.2779767,0.0,1.0
2016-02-22,35.43,35.69,35.26,35.35,5184649,27.5668549019296,27.7691518896378,27.4345837945819,27.5046096749425,6663513.65520272,0.0,1.0
2016-02-23,35.06,35.31,34.7,35.29,5033193,27.2789707271141,27.4734870614489,26.9988672056719,27.4579257547021,6468856.48088631,0.0,1.0
2016-02-24,34.77,34.885,33.82,34.29,5894698,27.0533317792857,27.1428092930797,26.3141697088134,26.6798604173628,7576096.39848255,0.0,1.0
2016-02-25,35.33,35.35,34.52,34.78,4677633,27.4890483681957,27.5046096749425,26.8588154449509,27.0611124326591,6011876.86370415,0.0,1.0
2016-02-26,36.12,36.4,35.58,35.59,6652619,28.1037199846937,28.3215782791487,27.6835647025305,27.6913453559039,8550206.1083327,0.0,1.0
2016-02-29,35.39,36.1,35.38,35.94,7018483,27.535732288436,28.0881586779469,27.5279516350626,27.9636682239726,9020428.82928202,0.0,1.0
2016-03-01,36.8,36.83,35.59,35.61,6993906,28.6328044140844,28.6561463742045,27.6913453559039,27.7069066626507,8988841.50772872,0.0,1.0
2016-03-02,37.42,37.44,36.69,36.69,6846270,29.1152049232347,29.1307662299815,28.547217226977,28.547217226977,8799093.94680426,0.0,1.0
2016-03-03,37.69,37.72,37.2,37.37,5228222,29.3252825643163,29.3486245244365,28.9440305490201,29.0763016563677,6719515.37884846,0.0,1.0
2016-03-04,38.09,38.43,37.81,37.85,7569991,29.636508699252,29.9010509139473,29.418650404797,29.4497730182906,9729248.47916642,0.0,1.0
2016-03-07,38.17,38.24,37.46,37.67,4698514,29.6987539262391,29.7532184998529,29.1463275367283,29.3097212575695,6038713.94151489,0.0,1.0
2016-03-08,37.49,37.9,37.21,37.68,6155169,29.1696694968484,29.4886762851575,28.9518112023935,29.3175019109429,7910863.91413972,0.0,1.0
2016-03-09,37.14,37.85,37.0001,37.79,5889708,28.8973466287797,29.4497730182906,28.788495288086,29.4030890980502,7569683.05533446,0.0,1.0
2016-03-10,36.87,37.56,36.27,37.44,7147743,28.6872689876981,29.2241340704622,28.2204297852946,29.1307662299815,9186558.8363609,0.0,1.0
2016-03-11,37.75,37.81,37.22,37.33,6131118,29.3719664845567,29.418650404797,28.9595918557668,29.0451790428742,7879952.62835713,0.0,1.0
2016-03-14,37.63,37.78,37.22,37.41,4842167,29.2785986440759,29.3953084446768,28.9595918557668,29.1074242698613,6223342.39507285,0.0,1.0
2016-03-15,37.49,37.5,36.99,37.24,4695096,29.1696694968484,29.1774501502218,28.7806368281788,28.9751531625136,6034320.99424431,0.0,1.0
2016-03-16,37.17,37.86,36.89,37.37,6295813,28.9206885888999,29.457553671664,28.7028302944449,29.0763016563677,8091625.08322218,0.0,1.0
2016-03-17,37.38,37.46,36.7,37.06,8577229,29.0840823097411,29.1463275367283,28.5549978803504,28.8351014017926,11023790.1476649,0.0,1.0
2016-03-18,38.15,38.31,37.52,37.59,10530156,29.6831926194923,29.8076830734666,29.1930114569686,29.2474760305824,13533768.3028138,0.0,1.0
2016-03-21,38.13,38.56,37.86,38.2,5365525,29.6676313127456,30.0021994078014,29.457553671664,29.7220958863593,6895982.56407166,0.0,1.0
2016-03-22,37.86,38.09,37.56,37.75,4491536,29.457553671664,29.636508699252,29.2241340704622,29.3719664845567,5772697.7214532,0.0,1.0
2016-03-23,37.52,37.94,37.42,37.89,5096261,29.1930114569686,29.5197988986511,29.1152049232347,29.4808956317841,6549913.94093932,0.0,1.0
2016-03-24,37.28,37.3199,36.8,37.09,3667468,29.0062757760072,29.037320582967,28.6328044140844,28.8584433619128,4713573.30033702,0.0,1.0
2016-03-28,37.34,37.52,37.0501,37.32,3695000,29.0529596962476,29.1930114569686,28.8273985549529,29.0373983895008,4748958.50345395,0.0,1.0
2016-03-29,36.97,37.055,36.59,36.94,4907780,28.765075521432,28.8312110751059,28.4694106932431,28.7417335613119,6307670.78865529,0.0,1.0
2016-03-30,37.14,37.66,37.06,37.3,5087671,28.8973466287797,29.3019406041961,28.8351014017926,29.021837082754,6538873.73700301,0.0,1.0
2016-03-31,36.83,37.34,36.72,37.0,4755503,28.6561463742045,29.0529596962476,28.5705591870972,28.7884174815522,6111958.43303135,0.0,1.0
2016-04-01,36.93,37.01,36.38,36.66,6374693,28.7339529079385,28.7961981349256,28.3060169724019,28.5238752668569,8193004.74404828,0.0,1.0
2016-04-04,37.04,37.19,36.81,36.92,4674730,28.8195400950458,28.9362498956467,28.6405850674578,28.7261722545651,6008145.8145741,0.0,1.0
2016-04-05,36.52,36.89,36.39,36.59,6456775,28.4149461196294,28.7028302944449,28.3137976257753,28.4694106932431,8298499.74049768,0.0,1.0
2016-04-06,36.97,37.1,36.4342,36.47,10732811,28.765075521432,28.8662240152861,28.3481881136857,28.3760428527624,13794228.4342122,0.0,1.0
2016-04-07,35.67,36.74,35.54,36.6,4918031,27.753590582891,28.586120493844,27.6524420890369,28.4771913466165,6320845.77474971,0.0,1.0
2016-04-08,35.49,36.13,35.44,36.05,5383423,27.61353882217,28.1115006380671,27.574635555303,28.0492554110799,6918985.7736237,0.0,1.0
2016-04-11,35.86,36.14,35.64,35.76,4004662,27.9014229969855,28.1192812914405,27.7302486227708,27.8236164632515,5146948.21606466,0.0,1.0
2016-04-12,36.13,36.33,35.91,36.01,5531155,28.1115006380671,28.2671137055349,27.9403262638524,28.0181327975864,7108856.71750253,0.0,1.0
2016-04-13,37.78,37.78,36.43,36.44,6000619,29.3953084446768,29.3953084446768,28.3449202392688,28.3527008926422,7712230.21002366,0.0,1.0
2016-04-14,38.06,38.42,37.512,37.71,4652193,29.6131667391318,29.8932702605739,29.1867869342699,29.3408438710631,5979180.38080081,0.0,1.0
2016-04-15,37.85,38.27,37.7,38.02,5289672,29.4497730182906,29.7765604599731,29.3330632176897,29.5820441256383,6798493.32202498,0.0,1.0
2016-04-18,38.31,38.3175,37.55,37.69,4257718,29.8076830734666,29.8135185634967,29.2163534170888,29.3252825643163,5472185.68373721,0.0,1.0
2016-04-19,38.84,38.995,38.38,38.38,5092300,30.2200577022564,30.340657829544,29.8621476470804,29.8621476470804,6544823.10883319,0.0,1.0
2016-04-20,39.72,39.72,38.82,38.82,7314367,30.904755199115,30.904755199115,30.2044963955096,30.2044963955096,9400710.51746495,0.0,1.0
2016-04-21,40.7,40.95,39.92,40.17,8406655,31.6672592297074,31.8617755640423,31.0603682665828,31.2548846009176,10804561.7720849,0.0,1.0
2016-04-22,41.06,41.4,40.53,40.58,6815436,31.9473627511496,32.2119049658449,31.5349881223598,31.5738913892267,8759464.88415324,0.0,1.0
2016-04-25,40.67,41.15,40.6,40.86,6368106,31.6439172695873,32.0173886315101,31.5894526959735,31.7917496836817,8184538.87404496,0.0,1.0
2016-04-26,41.23,41.275,40.85,40.9,6006180,32.0796338584972,32.1146467986775,31.7839690303083,31.8228722971753,7719377.42470234,0.0,1.0
2016-04-27,41.28,41.6,40.99,41.06,5129043,32.1185371253642,32.3675180333128,31.8928981775358,31.9473627511496,6592046.6493724,0.0,1.0
2016-04-28,40.64,41.16,40.57,40.86,5453123,31.6205753094671,32.0251692848835,31.5661107358533,31.7917496836817,7008566.93943988,0.0,1.0
2016-04-29,40.24,40.51,39.75,40.19,5947550,31.4416202818791,31.6525854279056,31.0587576094605,31.4025526622445,7611866.36866593,0.17,1.0
2016-05-02,40.77,40.85,40.02,40.28,6055731,31.8557370500052,31.9182452414205,31.2697227554871,31.4728743775867,7750319.90257967,0.0,1.0
2016-05-03,39.81,40.12,39.4099,40.09,4974319,31.105638753022,31.3478579947562,30.7930196607064,31.3244174229754,6366293.9366825,0.0,1.0
2016-05-04,39.28,39.77,39.07,39.39,4297382,30.6915219848959,31.0743846573144,30.5274379824308,30.7774707480919,5499928.12487668,0.0,1.0
2016-05-05,39.4,39.55,39.05,39.28,3790036,30.7852842720188,30.9024871309224,30.511810934577,30.6915219848959,4850610.34618173,0.0,1.0
2016-05-06,39.53,39.585,38.98,39.15,3553654,30.8868600830686,30.9298344646666,30.4571162670886,30.589946173846,4548081.03647303,0.0,1.0
2016-05-09,39.37,39.74,39.23,39.48,4713957,30.761843700238,31.0509440855336,30.6524543652613,30.847792463434,6033074.24933585,0.0,1.0
2016-05-10,40.24,40.27,39.58,39.69,4152290,31.4416202818791,31.4650608536598,30.9259277027031,31.0118764658991,5314234.70234766,0.0,1.0
2016-05-11,39.87,40.39,39.87,40.07,5317950,31.1525198965834,31.5588231407827,31.1525198965834,31.3087903751216,6806083.97663695,0.0,1.0
2016-05-12,39.74,40.4,39.45,40.12,6713721,31.0509440855336,31.5666366647096,30.8243518916533,31.3478579947562,8592436.73252117,0.0,1.0
2016-05-13,39.44,40.15,39.295,39.75,5411262,30.8165383677264,31.3712985665369,30.7032422707862,31.0587576094605,6925507.68464998,0.0,1.0
2016-05-16,39.74,39.95,39.3,39.32,3904528,31.0509440855336,31.2150280879987,30.7071490327497,30.7227760806035,4997140.9014997,0.0,1.0
2016-05-17,39.84,40.16,39.45,39.54,8157591,31.1290793248027,31.3791120904638,30.8243518916533,30.8946736069955,10440348.1403657,0.0,1.0
2016-05-18,41.14,41.16,39.86,39.9,8032233,32.1448374353008,32.1604644831546,31.1447063726565,31.1759604683642,10279910.927691,0.0,1.0
2016-05-19,40.83,41.26,40.49,40.85,5677441,31.9026181935666,32.2385997224237,31.6369583800518,31.9182452414205,7266172.15626353,0.0,1.0
2016-05-20,41.07,41.43,40.96,41.01,4310024,32.0901427678124,32.3714296291811,32.0041940046165,32.043261624251,5516107.76433037,0.0,1.0
2016-05-23,40.97,41.18,40.65,40.93,3587432,32.0120075285434,32.1760915310084,31.7619747628823,31.9807534328357,4591311.21061209,0.0,1.0
2016-05-24,41.68,41.955,41.14,41.22,4753002,32.5667677273539,32.7816396353438,32.1448374353008,32.2073456267161,6083045.29999779,0.0,1.0
2016-05-25,42.21,42.55,41.92,41.98,5547233,32.98088449548,33.2465443089949,32.7542923015997,32.8011734451611,7099527.75711912,0.0,1.0
2016-05-26,42.03,42.3,41.755,42.09,3576717,32.8402410647956,33.0512062108222,32.6253691568057,32.8871222083571,4577597.80792692,0.0,1.0
2016-05-27,42.27,42.36,41.88,42.16,4028387,33.0277656390414,33.0980873543836,32.723038205892,32.9418168758454,5155659.64561393,0.0,1.0
2016-05-31,42.06,42.56,41.915,42.52,5628481,32.8636816365764,33.2543578329218,32.7503855396362,33.2231037372142,7203511.56872581,0.0,1.0
2016-06-01,42.25,42.31,41.35,41.68,4034875,33.0121385911876,33.0590197347491,32.3089214377659,32.5667677273539,5163963.19732848,0.0,1.0
2016-06-02,42.16,42.2,41.94,42.18,4827914,32.9418168758454,32.9730709715531,32.7699193494535,32.9574439236993,6178920.09439374,0.0,1.0
2016-06-03,41.52,41.64,40.96,41.27,7314696,32.4417513445233,32.5355136316462,32.0041940046165,32.2464132463506,9361583.92605616,0.0,1.0
2016-06-06,42.39,42.61,41.67,41.67,5050386,33.1215279261643,33.2934254525563,32.5589542034269,32.5589542034269,6463646.93734081,0.0,1.0
2016-06-07,42.04,42.52,42.03,42.36,4630866,32.8480545887226,33.2231037372142,32.8402410647956,33.0980873543836,5926731.70687064,0.0,1.0
2016-06-08,42.06,42.33,41.95,42.03,3536062,32.8636816365764,33.0746467826029,32.7777328733804,32.8402410647956,4525566.22732345,0.0,1.0
2016-06-09,41.65,41.85,41.37,41.82,5623419,32.5433271555731,32.6995976341113,32.3245484856197,32.6761570623306,7197033.05781659,0.0,1.0
2016-06-10,41.24,41.32,41.01,41.07,5330001,32.2229726745699,32.2854808659852,32.043261624251,32.0901427678124,6821507.23522388,0.0,1.0
2016-06-13,40.96,41.53,40.96,41.09,5267203,32.0041940046165,32.4495648684502,32.0041940046165,32.1057698156663,6741136.32884739,0.0,1.0
2016-06-14,40.15,41.17,40.01,40.8,6521877,31.3712985665369,32.1682780070815,31.2619092315602,31.8791776217859,8346908.59208848,0.0,1.0
2016-06-15,40.26,40.69,40.21,40.42,4210636,31.4572473297329,31.7932288585899,31.4181797100983,31.5822637125634,5388907.79549462,0.0,1.0
2016-06-16,40.16,40.1861,39.4,39.76,3971910,31.3791120904638,31.399505387913,30.7852842720188,31.0665711333875,5083378.55896426,0.0,1.0
2016-06-17,40.06,40.44,39.88,40.24,5470511,31.3009768511947,31.5978907604172,31.1603334205104,31.4416202818791,7001336.46632934,0.0,1.0
2016-06-20,40.42,41.11,40.36,40.88,4964535,31.5822637125634,32.1213968635201,31.535382569002,31.9416858132012,6353772.05783305,0.0,1.0
2016-06-21,40.44,40.69,40.32,40.69,3700888,31.5978907604172,31.7932288585899,31.5041284732943,31.7932288585899,4736515.85970683,0.0,1.0
2016-06-22,40.6,40.825,40.42,40.49,4704254,31.7229071432478,31.8987114316032,31.5822637125634,31.6369583800518,6020656.03689959,0.0,1.0
2016-06-23,41.54,41.54,41.1,41.1,4490589,32.4573783923771,32.4573783923771,32.1135833395932,32.1135833395932,5747200.6766822,0.0,1.0
2016-06-24,37.99,39.6,37.96,39.38,12061847,29.6835773983247,30.9415547505569,29.660136826544,30.7696572241649,15437140.9274902,0.0,1.0
2016-06-27,35.88,37.26,35.72,37.22,10933674,28.034923849747,29.1131901516604,27.9099074669165,29.0819360559527,13993268.725199,0.0,1.0
2016-06-28,36.79,36.79,36.05,36.52,6531830,28.7459545270957,28.7459545270957,28.1677537565045,28.5349893810692,8359646.76259018,0.0,1.0
2016-06-29,38.0,38.02,36.97,37.23,8431375,29.6913909222516,29.7070179701054,28.88659795778,29.0897495798797,10790745.7363302,0.0,1.0
2016-06-30,38.85,38.87,37.97,38.45,7417409,30.3555404560388,30.3711675038926,29.6679503504709,30.0429994989625,9493039.33716237,0.0,1.0
2016-07-01,38.04,38.73,38.0,38.6,5724290,29.7226450179592,30.2617781689159,29.6913909222516,30.1602023578661,7326131.01789657,0.0,1.0
2016-07-05,37.13,37.65,36.87,37.65,10249078,29.0116143406106,29.4179175848098,28.808462718511,29.4179175848098,13117100.6781,0.0,1.0
2016-07-06,37.31,37.4,36.5,36.78,8480249,29.1522577712949,29.2225794866371,28.5193623332153,28.7381410031688,10853296.2582934,0.0,1.0
2016-07-07,37.76,38.15,37.29,37.29,5705153,29.5038663480058,29.8085937811552,29.1366307234411,29.1366307234411,7301638.86790251,0.0,1.0
2016-07-08,38.49,38.54,38.11,38.11,4742836,30.0742535946701,30.1133212143046,29.7773396854476,29.7773396854476,6070034.52522435,0.0,1.0
2016-07-11,38.59,39.11,38.53,38.82,3929962,30.1523888339392,30.5586920781384,30.1055076903777,30.3320998842581,5029692.1552463,0.0,1.0
2016-07-12,39.37,39.46,39.03,39.05,5769157,30.761843700238,30.8321654155802,30.4961838867232,30.511810934577,7383553.25198674,0.0,1.0
2016-07-13,39.41,39.63,39.03,39.31,4342782,30.7930977959457,30.9649953223376,30.4961838867232,30.7149625566766,5558032.50956238,0.0,1.0
2016-07-14,39.69,40.67,39.59,40.67,3866496,31.0118764658991,31.7776018107361,30.93374122663,31.7776018107361,4948466.32091893,0.0,1.0
2016-07-15,39.79,40.09,39.48,40.09,3946248,31.0900117051682,31.3244174229754,30.847792463434,31.3244174229754,5050535.50346196,0.0,1.0
2016-07-18,39.93,40.02,39.67,39.86,3433379,31.1994010401449,31.2697227554871,30.9962494180453,31.1447063726565,4394149.21118509,0.0,1.0
2016-07-19,39.71,39.78,39.5,39.72,2963259,31.0275035137529,31.0821981812413,30.8634195112878,31.0353170376798,3792474.46826789,0.0,1.0
2016-07-20,40.01,40.03,39.52,40.0,4815397,31.2619092315602,31.277536279414,30.8790465591417,31.2540957076333,6162900.43397278,0.0,1.0
2016-07-21,38.6,39.8,38.57,39.45,8439647,30.1602023578661,31.0978252290951,30.1367617860854,30.8243518916533,10801332.5087998,0.0,1.0
2016-07-22,39.19,39.25,38.62,38.64,4919652,30.6212002695537,30.6680814131151,30.1758294057199,30.1914564535737,6296329.34642669,0.0,1.0
2016-07-25,39.05,39.44,38.87,39.21,4447538,30.511810934577,30.8165383677264,30.3711675038926,30.6368273174075,5692102.61797946,0.0,1.0
2016-07-26,39.6,39.68,39.1,39.18,6351039,30.9415547505569,31.0040629419722,30.5508785542115,30.6133867456268,8128264.60814718,0.0,1.0
2016-07-27,39.93,40.29,39.47,39.59,7067672,31.1994010401449,31.4806879015136,30.8399789395071,30.93374122663,9045434.64141738,0.0,1.0
2016-07-28,39.83,39.95,39.555,39.79,4144813,31.1212658008758,31.2150280879987,30.9063938928858,31.0900117051682,5304665.3965262,0.0,1.0
2016-07-29,39.4,39.76,39.35,39.47,4375328,30.93374122663,31.2163845474825,30.8944852098449,30.9886996501291,5572811.96403091,0.19,1.0
2016-08-01,39.2,39.71,39.11,39.55,3742252,30.7767171594898,31.1771285306974,30.7060563292766,31.0515092769852,4766469.32938938,0.0,1.0
2016-08-02,38.8,39.24,38.53,39.21,4321801,30.4626690252092,30.8081219729178,30.2506865345699,30.7845683628468,5504635.15397264,0.0,1.0
2016-08-03,39.22,39.37,38.79,38.87,3759389,30.7924195662038,30.910187616559,30.4548178218522,30.5176274487083,4788296.55665728,0.0,1.0
2016-08-04,38.94,39.28,38.825,39.14,5517109,30.5725858722074,30.8395267863459,30.4822970336018,30.7296099393477,7027087.12171125,0.0,1.0
2016-08-05,40.5,40.53,39.42,39.54,5482538,31.7973735959014,31.8209272059724,30.949443633344,31.0436580736282,6983054.38121533,0.0,1.0
2016-08-08,40.59,40.835,40.47,40.5,3028074,31.8680344261145,32.0603889083613,31.7738199858304,31.7973735959014,3856827.88014315,0.0,1.0
2016-08-09,40.28,40.7,40.27,40.57,2966714,31.6246471220471,31.9543976630417,31.6167959186901,31.8523320194005,3778674.2555205,0.0,1.0
2016-08-10,39.84,40.37,39.8,40.29,2695974,31.2791941743386,31.6953079522602,31.2477893609105,31.6324983254041,3433835.3974642,0.0,1.0
2016-08-11,40.04,40.2,39.74,39.87,2609564,31.4362182414788,31.561837495191,31.2006821407684,31.3027477844096,3323775.8358012,0.0,1.0
2016-08-12,39.73,39.75,39.415,39.58,3054335,31.1928309374114,31.2085333441255,30.9455180316655,31.0750628870562,3890276.25589633,0.0,1.0
2016-08-15,40.16,40.27,39.89,39.98,2239825,31.530432681763,31.6167959186901,31.3184501911236,31.3891110213367,2852842.93139521,0.0,1.0
2016-08-16,39.99,40.32,39.88,39.89,3634417,31.3969622246938,31.6560519354752,31.3105989877666,31.3184501911236,4629120.95730362,0.0,1.0
2016-08-17,40.21,40.28,39.99,40.03,3936900,31.569688698548,31.6246471220471,31.3969622246938,31.4283670381218,5014390.56024904,0.0,1.0
2016-08-18,40.24,40.38,39.98,40.06,2801330,31.5932423086191,31.7031591556173,31.3891110213367,31.4519206481928,3568026.29178857,0.0,1.0
2016-08-19,40.25,40.35,39.87,40.06,3117002,31.6010935119761,31.6796055455462,31.3027477844096,31.4519206481928,3970094.59348151,0.0,1.0
2016-08-22,40.18,40.325,39.97,40.16,2214204,31.546135088477,31.6599775371537,31.3812598179797,31.530432681763,2820209.71730693,0.0,1.0
2016-08-23,40.25,40.52,40.24,40.4,2133671,31.6010935119761,31.8130760026154,31.5932423086191,31.7188615623313,2717635.63236992,0.0,1.0
2016-08-24,40.29,40.45,40.16,40.35,2616506,31.6324983254041,31.7581175791163,31.530432681763,31.6796055455462,3332617.7924852,0.0,1.0
2016-08-25,40.53,40.53,40.2,40.22,3026179,31.8209272059724,31.8209272059724,31.561837495191,31.5775399019051,3854414.23740097,0.0,1.0
2016-08-26,40.85,41.0,40.53,40.66,4970159,32.0721657133969,32.189933763752,31.8209272059724,31.9229928496136,6330442.32074392,0.0,1.0
2016-08-29,41.26,41.405,40.84,40.92,3178657,32.3940650510344,32.5079074997111,32.0643145100398,32.1271241368959,4048623.95668407,0.0,1.0
2016-08-30,41.71,41.72,41.15,41.15,3259779,32.7473692020999,32.755220405457,32.3077018141072,32.3077018141072,4151948.24509083,0.0,1.0
2016-08-31,41.67,41.99,41.2,41.78,4433622,32.7159643886719,32.9672028960963,32.3469578308923,32.802327625599,5647060.45480262,0.0,1.0
2016-09-01,41.47,42.02,41.09,41.8,3357138,32.5589403215316,32.9907565061673,32.2605945939652,32.8180300323131,4275953.4396742,0.0,1.0
2016-09-02,41.65,41.76,41.29,41.58,2493203,32.7002619819579,32.786625218885,32.4176186611054,32.6453035584588,3175567.98191078,0.0,1.0
2016-09-06,41.48,41.755,41.18,41.56,4117361,32.5667915248887,32.7826996172065,32.3312554241783,32.6296011517448,5244241.94963995,0.0,1.0
2016-09-07,41.29,41.57,41.15,41.29,4372436,32.4176186611054,32.6374523551018,32.3077018141072,32.4176186611054,5569128.45225763,0.0,1.0
2016-09-08,41.44,41.75,41.26,41.32,4161836,32.5353867114606,32.778774015528,32.3940650510344,32.4411722711764,5300889.31690025,0.0,1.0
2016-09-09,40.93,41.74,40.93,41.34,5830566,32.134975340253,32.770922812171,32.134975340253,32.4568746778905,7426334.19982955,0.0,1.0
2016-09-12,41.46,41.59,40.505,40.69,5022051,32.5510891181746,32.6531547618158,31.8012991975799,31.9465464596846,6396536.64748641,0.0,1.0
2016-09-13,40.74,41.15,40.46,40.9,5339632,31.9858024764697,32.3077018141072,31.7659687824734,32.1114217301819,6801036.42358295,0.0,1.0
2016-09-14,40.54,40.91,40.43,40.65,4259866,31.8287784093295,32.1192729335389,31.7424151724023,31.9151416462566,5425749.15754167,0.0,1.0
2016-09-15,40.85,41.01,40.43,40.5,4501949,32.0721657133969,32.1977849671091,31.7424151724023,31.7973735959014,5734087.8783618,0.0,1.0
2016-09-16,40.06,40.56,40.0,40.49,6281630,31.4519206481928,31.8444808160435,31.4048134280508,31.7895223925444,8000849.95173289,0.0,1.0
2016-09-19,40.09,40.625,39.95,40.25,5218435,31.4754742582639,31.8955136378641,31.3655574112657,31.6010935119761,6646669.00436211,0.0,1.0
2016-09-20,40.18,40.78,40.125,40.46,5032143,31.546135088477,32.0172072898978,31.5029534700134,31.7659687824734,6409390.72798986,0.0,1.0
2016-09-21,40.52,40.66,40.17,40.42,4393043,31.8130760026154,31.9229928496136,31.53828388512,31.7345639690453,5595375.38417743,0.0,1.0
2016-09-22,40.35,40.9,40.245,40.87,4540741,31.6796055455462,32.1114217301819,31.5971679102976,32.0878681201109,5783496.86477579,0.0,1.0
2016-09-23,40.2,40.55,40.005,40.19,5712275,31.561837495191,31.8366296126865,31.4087390297293,31.553986291834,7275668.12404343,0.0,1.0
2016-09-26,39.55,39.96,39.43,39.83,4418003,31.0515092769852,31.3734086146227,30.957294836701,31.2713429709816,5627166.68910867,0.0,1.0
2016-09-27,39.5,39.64,39.1,39.45,8473961,31.0122532602001,31.1221701071983,30.6982051259196,30.9729972434151,10793200.2454516,0.0,1.0
2016-09-28,39.5,39.65,39.31,39.57,8115856,31.0122532602001,31.1300213105553,30.8630803964169,31.0672116836992,10337085.4516855,0.0,1.0
2016-09-29,39.06,39.898,38.78,39.5,12859875,30.6668003124916,31.3247311538092,30.4469666184952,31.0122532602001,16379495.4928961,0.0,1.0
2016-09-30,39.88,40.08,39.3001,39.48,8674712,31.3105989877666,31.4676230549069,30.8553077050935,30.9965508534861,11048894.8070002,0.0,1.0
2016-10-03,39.69,39.895,39.52,39.78,3666526,31.1614261239834,31.3223757928021,31.0279556669142,31.2320869541965,4670017.87276986,0.0,1.0
2016-10-04,40.2,40.4,39.63,39.83,6533324,31.561837495191,31.7188615623313,31.1143189038413,31.2713429709816,8321430.10811768,0.0,1.0
2016-10-05,40.83,40.8965,40.38,40.5,5721856,32.0564633066828,32.108673809007,31.7031591556173,31.7973735959014,7287871.34890506,0.0,1.0
2016-10-06,40.73,40.94,40.46,40.9,4367487,31.9779512731127,32.14282654361,31.7659687824734,32.1114217301819,5562824.95994574,0.0,1.0
2016-10-07,40.57,40.97,40.345,40.8,4048402,31.8523320194005,32.166380153681,31.6756799438677,32.0329096966118,5156409.55393668,0.0,1.0
2016-10-10,40.68,40.95,40.63,40.89,2933708,31.9386952563276,32.150677746967,31.8994392395426,32.1035705268249,3736634.8400333,0.0,1.0
2016-10-11,39.95,40.65,39.775,40.6,4092933,31.3655574112657,31.9151416462566,31.228161352518,31.8758856294715,5213128.24784266,0.0,1.0
2016-10-12,40.12,40.335,39.7701,40.04,4022184,31.4990278683349,31.6678287405107,31.2243142628731,31.4362182414788,5123015.94685786,0.0,1.0
2016-10-13,39.09,39.74,38.68,39.74,5866343,30.6903539225626,31.2006821407684,30.3684545849251,31.2006821407684,7471903.01058778,0.0,1.0
2016-10-14,39.47,39.82,39.37,39.57,4718792,30.9886996501291,31.2634917676245,30.910187616559,31.0672116836992,6010278.6610223,0.0,1.0
2016-10-17,39.3,39.65,39.19,39.57,3419195,30.8552291930599,31.1300213105553,30.7688659561327,31.0672116836992,4354994.82629752,0.0,1.0
2016-10-18,40.03,40.1,39.61,39.78,4206077,31.4283670381218,31.4833254616209,31.0986164971273,31.2320869541965,5357238.64067683,0.0,1.0
2016-10-19,40.43,40.48,39.93,40.33,4790006,31.7424151724023,31.7816711891874,31.3498550045517,31.6639031388322,6100983.22790426,0.0,1.0
2016-10-20,42.25,42.34,41.475,41.56,14251083,33.1713341833786,33.2419950135917,32.5628659232101,32.6296011517448,18151463.3515013,0.0,1.0
2016-10-21,43.05,43.16,41.93,42.02,12004288,33.7994304519396,33.8857936888668,32.9200956759542,32.9907565061673,15289742.8000993,0.0,1.0
2016-10-24,43.41,43.59,43.12,43.43,9148149,34.0820737727921,34.2233954332183,33.8543888754387,34.0977761795061,11651906.8275424,0.0,1.0
2016-10-25,43.4,43.5,43.17,43.28,7745952,34.0742225694351,34.1527346030052,33.8936448922238,33.9800081291509,9865942.38841275,0.0,1.0
2016-10-26,43.61,43.73,43.1275,43.16,6747462,34.2390978399324,34.3333122802165,33.8602772779565,33.8857936888668,8594175.55905384,0.0,1.0
2016-10-27,43.7,43.88,43.3,43.73,8129190,34.3097586701455,34.4510803305717,33.995710535865,34.3333122802165,10354068.8354977,0.0,1.0
2016-10-28,43.5,43.78,43.17,43.53,5587996,34.3019074667885,34.522701353931,34.041686099799,34.3255639546966,7086422.99951834,0.19,1.0
2016-10-31,43.27,43.8,43.26,43.51,5475031,34.1205410594928,34.5384723458698,34.1126555635234,34.3097929627578,6943166.31605963,0.0,1.0
2016-11-01,43.4,43.6,42.93,43.45,4664821,34.2230525070947,34.3807624264822,33.852434196534,34.2624799869416,5915697.6531544,0.0,1.0
2016-11-02,42.87,43.25,42.73,43.16,5350777,33.8051212207177,34.104770067554,33.6947242771464,34.0338006038296,6785593.47538793,0.0,1.0
2016-11-03,43.04,43.41,42.92,43.17,4872855,33.9391746521971,34.2309380030641,33.8445487005646,34.041686099799,6179516.18886592,0.0,1.0
2016-11-04,42.99,43.265,42.755,43.04,6580604,33.8997471723503,34.1165983115081,33.7144380170699,33.9391746521971,8345199.87779562,0.0,1.0
2016-11-07,44.03,44.04,43.65,43.71,7611481,34.7198387531654,34.7277242491348,34.4201899063291,34.4675028821454,9652507.6286377,0.0,1.0
2016-11-08,43.88,44.25,43.705,43.88,6070761,34.6015563136248,34.8933196644917,34.4635601341607,34.6015563136248,7698641.94157959,0.0,1.0
2016-11-09,45.54,45.75,43.95,43.97,14031687,35.9105486445413,36.0761440598982,34.6567547854104,34.6725257773492,17794298.6141799,0.0,1.0
2016-11-10,46.21,47.61,45.57,45.99,15596862,36.4388768744895,37.5428463102023,35.9342051324494,36.2653959631632,19779176.9351864,0.0,1.0
2016-11-11,46.73,46.79,45.92,46.04,6637129,36.8489226648971,36.8962356407134,36.2101974913776,36.3048234430101,8416882.11594465,0.0,1.0
2016-11-14,47.53,47.87,46.96,46.98,10084340,37.4797623424473,37.7478692054061,37.0302890721928,37.0460600641315,12788466.3680795,0.0,1.0
2016-11-15,47.93,47.96,46.74,47.05,7965539,37.7951821812223,37.8188386691305,36.8568081608665,37.1012585359172,10101506.6533978,0.0,1.0
2016-11-16,47.05,47.51,46.92,47.44,6371687,37.1012585359172,37.4639913505085,36.9987470883153,37.4087928787229,8080261.56470621,0.0,1.0
2016-11-17,47.6,47.85,46.93,47.0,6400710,37.5349608142329,37.7320982134673,37.0066325842847,37.0618310560703,8117067.11265489,0.0,1.0
2016-11-18,47.44,47.665,47.16,47.53,5808898,37.4087928787229,37.5862165380338,37.1879989915803,37.4797623424473,7366560.10295213,0.0,1.0
2016-11-21,47.42,47.59,47.245,47.5,5023916,37.3930218867841,37.5270753182635,37.25502570732,37.4561058545391,6371084.35475764,0.0,1.0
2016-11-22,47.25,47.55,46.9,47.33,5700084,37.2589684553047,37.495533334386,36.9829760963765,37.3220524230597,7228567.51450548,0.0,1.0
2016-11-23,47.47,47.71,47.17,47.37,3950132,37.432449366631,37.621701269896,37.1958844875497,37.3535944069372,5009364.04677695,0.0,1.0
2016-11-25,47.47,47.47,47.29,47.46,2329322,37.432449366631,37.432449366631,37.2905104391822,37.4245638706616,2953932.14205667,0.0,1.0
2016-11-28,47.03,47.39,46.91,47.01,4615497,37.0854875439784,37.369365398876,36.9908615923459,37.0697165520397,5853147.37072252,0.0,1.0
2016-11-29,47.05,47.305,46.84,47.1,5635908,37.1012585359172,37.3023386831363,36.9356631205603,37.1406860157641,7147182.65266644,0.0,1.0
2016-11-30,47.42,47.731,47.37,47.46,8375257,37.3930218867841,37.6382608114317,37.3535944069372,37.4245638706616,10621090.965648,0.0,1.0
2016-12-01,48.6,48.67,47.57,47.67,7570739,38.3235104111706,38.3787088829562,37.5113043263248,37.5901592860185,9600840.61852415,0.0,1.0
2016-12-02,47.65,48.57,47.58,48.45,4578940,37.5743882940798,38.2998539232624,37.5191898222941,38.2052279716299,5806787.57275677,0.0,1.0
2016-12-05,47.86,48.51,47.75,48.21,6645250,37.7399837094367,38.2525409474462,37.6532432537735,38.0159760683649,8427180.77062856,0.0,1.0
2016-12-06,47.99,48.23,47.58,48.14,5772259,37.8424951570386,38.0317470603036,37.5191898222941,37.9607775965792,7320096.31660022,0.0,1.0
2016-12-07,48.55,48.55,47.89,48.18,9183534,38.2840829313237,38.2840829313237,37.7636401973448,37.9923195804567,11646108.2925719,0.0,1.0
2016-12-08,49.17,49.54,48.37,48.64,6025546,38.772983681425,39.064747032292,38.1421440038749,38.3550523950481,7641302.49181564,0.0,1.0
2016-12-09,48.62,49.02,48.335,48.97,6458336,38.3392814031093,38.6547012418844,38.1145447679821,38.6152737620375,8190145.5851109,0.0,1.0
2016-12-12,48.22,48.9718,48.19,48.59,7145838,38.0238615643342,38.616693151312,38.0002050764261,38.3156249152012,9062001.96886903,0.0,1.0
2016-12-13,48.28,48.79,47.93,48.55,5324519,38.0711745401505,38.4733348345887,37.7951821812223,38.2840829313237,6752294.36509483,0.0,1.0
2016-12-14,48.07,48.82,47.68,47.89,6188267,37.9055791247936,38.4969913224968,37.5980447819879,37.7636401973448,7847657.2989602,0.0,1.0
2016-12-15,48.35,48.835,47.9,48.27,6033695,38.1263730119361,38.5088195664509,37.7715256933142,38.0632890441811,7651636.65472898,0.0,1.0
2016-12-16,47.56,48.62,47.47,48.62,7418807,37.5034188303554,38.3392814031093,37.432449366631,38.3392814031093,9408167.89306716,0.0,1.0
2016-12-19,47.28,47.52,47.02,47.45,6479221,37.2826249432128,37.4718768464779,37.077602048009,37.4166783746922,8216630.9198078,0.0,1.0
2016-12-20,47.68,47.88,47.4901,47.71,5772373,37.5980447819879,37.7557547013754,37.4482992135294,37.621701269896,7320240.88582002,0.0,1.0
2016-12-21,47.55,47.75,47.31,47.73,3638206,37.495533334386,37.6532432537735,37.306281431121,37.6374722618348,4613794.76209104,0.0,1.0
2016-12-22,47.61,47.8,47.49,47.55,4564654,37.5428463102023,37.6926707336204,37.4482203585697,37.495533334386,5788670.76684439,0.0,1.0
2016-12-23,47.58,47.6899,47.24,47.61,3788589,37.5191898222941,37.6058514229976,37.2510829593353,37.5428463102023,4804503.12157028,0.0,1.0
2016-12-27,47.73,47.86,47.5,47.79,2266606,37.6374722618348,37.7399837094367,37.4561058545391,37.684785237651,2874398.78075186,0.0,1.0
2016-12-28,47.65,48.52,47.64,48.4,6145071,37.5743882940798,38.2604264434155,37.5665027981104,38.165800491783,7792878.24616789,0.0,1.0
2016-12-29,47.34,47.95,46.97,47.76,7461809,37.3299379190291,37.8109531731611,37.0381745681622,37.6611287497429,9462700.92455561,0.0,1.0
2016-12-30,47.38,47.615,47.23,47.43,3604717,37.3614799029066,37.546789058187,37.2431974633659,37.4009073827535,4571325.65154928,0.0,1.0
2017-01-03,47.96,48.64,47.7,48.03,6196395,37.8188386691305,38.3550523950481,37.6138157739267,37.8740371409161,7857964.83070146,0.0,1.0
2017-01-04,48.71,48.74,48.08,48.25,7735286,38.4102508668337,38.4339073547418,37.913464620763,38.0475180522424,9809511.06948758,0.0,1.0
2017-01-05,48.09,48.96,47.58,48.5,5295466,37.9213501167323,38.6073882660681,37.5191898222941,38.2446554514768,6715450.77261464,0.0,1.0
2017-01-06,48.17,48.44,47.64,47.94,4533841,37.9844340844874,38.1973424756605,37.5665027981104,37.8030676771917,5749595.2285147,0.0,1.0
2017-01-09,47.64,48.04,47.49,47.85,5185406,37.5665027981104,37.8819226368855,37.4482203585697,37.7320982134673,6575878.06795861,0.0,1.0
2017-01-10,47.72,48.15,47.605,47.75,4556360,37.6295867658654,37.9686630925486,37.5389035622176,37.6532432537735,5778152.72202869,0.0,1.0
2017-01-11,48.03,48.05,47.2946,47.64,4029902,37.8740371409161,37.8898081328548,37.2941377673281,37.5665027981104,5110524.45610287,0.0,1.0
2017-01-12,47.46,47.96,47.02,47.81,4387536,37.4245638706616,37.8188386691305,37.077602048009,37.7005562295898,5564058.38902082,0.0,1.0
2017-01-13,47.74,48.16,47.54,47.73,4780554,37.6453577578042,37.976548588518,37.4876478384166,37.6374722618348,6062464.57872186,0.0,1.0
2017-01-17,46.43,47.455,46.38,47.38,5231554,36.6123577858158,37.4206211226769,36.5729303059689,37.3614799029066,6634400.70265302,0.0,1.0
2017-01-18,46.23,46.51,45.46,46.47,8421952,36.4546478664283,36.6754417535708,35.8474646767863,36.6438997696933,10680307.2789672,0.0,1.0
2017-01-19,44.84,46.56,44.69,46.35,12816630,35.3585639266849,36.7148692334177,35.2402814871443,36.5492738180608,16253422.8027932,0.0,1.0
2017-01-20,44.56,45.09,44.22,44.69,13056436,35.1377700395424,35.5557013259194,34.8696631765836,35.2402814871443,16557533.0336921,0.0,1.0
2017-01-23,43.87,44.76,43.85,44.41,8209191,34.5936708176554,35.2954799589299,34.5778998257166,35.0194876000017,10410494.1932383,0.0,1.0
2017-01-24,44.63,44.83,43.89,44.07,6029919,35.192968511328,35.3506784307156,34.6094418095941,34.7513807370429,7646848.11636099,0.0,1.0
2017-01-25,44.91,45.22,44.4,45.05,7333789,35.4137623984706,35.6582127735212,35.0116021040324,35.5241593420418,9300352.2270264,0.0,1.0
2017-01-26,44.97,45.18,44.74,45.05,6699839,35.4610753742868,35.6266707896437,35.2797089669912,35.5241593420418,8496407.86834315,0.0,1.0
2017-01-27,44.78,44.96,44.48,44.83,5863733,35.4610753742868,35.6036165437234,35.2235067585591,35.5006701435748,7404681.35747508,0.19,1.0
2017-01-30,44.67,44.685,44.23,44.51,6221527,35.3739668818533,35.3858453126397,35.0255329121194,35.2472636201319,7856501.13876738,0.0,1.0
2017-01-31,44.73,44.86,44.4,44.53,6420601,35.4214806049989,35.5244270051475,35.1601551276984,35.2631015278471,8107890.40505183,0.0,1.0
2017-02-01,45.02,45.385,44.9,45.07,9078493,35.651130266869,35.940172082671,35.5561028205779,35.6907250361569,11464257.9856668,0.0,1.0
2017-02-02,44.8,45.085,44.5,44.65,5359963,35.476913282002,35.7026034669433,35.2393446662743,35.3581289741382,6768524.0959737,0.0,1.0
2017-02-03,45.67,45.92,45.185,45.43,6939150,36.1658622676123,36.3638361140521,35.7817930055192,35.9758073750302,8762710.4852358,0.0,1.0
2017-02-06,45.66,45.95,45.3,45.34,3915011,36.1579433137547,36.3875929756248,35.8728609748815,35.9045367903119,4943848.73356441,0.0,1.0
2017-02-07,45.45,45.93,45.34,45.87,3584753,35.9916452827453,36.3717550679096,35.9045367903119,36.3242413447641,4526801.22206329,0.0,1.0
2017-02-08,45.14,45.33,44.91,45.2,4602018,35.7461577131601,35.8966178364543,35.5640217744355,35.7936714363056,5811396.40760667,0.0,1.0
2017-02-09,45.5,45.64,45.19,45.31,4378455,36.0312400520333,36.1421054060395,35.785752482448,35.8807799287391,5529082.60199492,0.0,1.0
2017-02-10,45.56,45.715,45.42,45.55,3975182,36.0787537751788,36.2014975599715,35.9678884211726,36.0708348213212,5019832.25497657,0.0,1.0
2017-02-13,46.12,46.27,45.88,45.9,4297189,36.5222151912038,36.6409994990677,36.3321602986217,36.3479982063369,5426460.46091236,0.0,1.0
2017-02-14,46.82,46.86,46.1,46.13,4710850,37.0765419612351,37.1082177766655,36.5063772834887,36.5301341450614,5948828.70227234,0.0,1.0
2017-02-15,47.43,47.529,46.8,47.02,4833059,37.5595981465481,37.6379957897382,37.0607040535199,37.2349210383869,6103153.37974582,0.0,1.0
2017-02-16,47.07,47.47,46.91,47.36,3501676,37.2745158076749,37.5912739619785,37.1478125459534,37.504165469545,4421892.16274306,0.0,1.0
2017-02-17,47.14,47.15,46.46,46.71,3668806,37.329948484678,37.3378674385356,36.7914596223619,36.9894334688016,4632942.7674133,0.0,1.0
2017-02-21,47.5,47.635,47.23,47.25,4484110,37.6150308235512,37.7219367006287,37.4012190693963,37.4170569771115,5662503.00309847,0.0,1.0
2017-02-22,47.29,47.55,47.08,47.27,3935684,37.4487327925418,37.6546255928392,37.2824347615325,37.4328948848267,4969954.45456213,0.0,1.0
2017-02-23,47.34,47.39,47.015,47.31,3637919,37.4883275618298,37.5279223311177,37.2309615614581,37.464570700257,4593938.87806698,0.0,1.0
2017-02-24,47.09,47.1,46.71,46.91,3896977,37.2903537153901,37.2982726692476,36.9894334688016,37.1478125459534,4921075.52346076,0.0,1.0
2017-02-27,47.11,47.36,47.02,47.03,3799654,37.3061916231052,37.504165469545,37.2349210383869,37.2428399922445,4798176.71416069,0.0,1.0
2017-02-28,47.14,47.19,46.68,46.97,6080837,37.329948484678,37.369543253966,36.9656766072289,37.195326269099,7678838.78269093,0.0,1.0
2017-03-01,48.5,48.785,47.88,47.98,8605706,38.4069262093102,38.6326163942515,37.9159510701396,37.9951406087155,10867225.8416458,0.0,1.0
2017-03-02,47.99,48.51,47.67,48.51,6262703,38.0030595625731,38.4148451631678,37.7496530391303,38.4148451631678,7908497.90594204,0.0,1.0
2017-03-03,47.95,48.22,47.75,47.83,6140887,37.9713837471428,38.1851955012977,37.813004669991,37.8763563008517,7754669.50614242,0.0,1.0
2017-03-06,47.9,47.93,47.53,47.74,4192258,37.9317889778548,37.9555458394276,37.638787685124,37.8050857161334,5293954.32198665,0.0,1.0
2017-03-07,47.67,47.99,47.59,47.9,3791247,37.7496530391303,38.0030595625731,37.6863014082695,37.9317889778548,4787560.41287747,0.0,1.0
2017-03-08,48.19,48.45,47.96,48.24,5157624,38.1614386397249,38.3673314400223,37.9793027010004,38.2010334090129,6513011.81033755,0.0,1.0
2017-03-09,47.93,48.47,47.8,48.26,4497934,37.9555458394276,38.3831693477374,37.8525994392789,38.2168713167281,5679959.85440559,0.0,1.0
2017-03-10,48.17,48.355,47.76,48.28,3632079,38.1456007320097,38.2921013783752,37.8209236238486,38.2327092244432,4586564.16657729,0.0,1.0
2017-03-13,48.35,48.53,48.13,48.27,3991715,38.2881419014464,38.430683070883,38.1139249165794,38.2247902705856,5040710.01269218,0.0,1.0
2017-03-14,48.26,48.375,47.81,48.2,3704375,38.2168713167281,38.3079392860903,37.8605183931365,38.1693575935825,4677859.053882,0.0,1.0
2017-03-15,48.33,48.75,48.21,48.5,4420247,38.2723039937312,38.60490005575,38.1772765474401,38.4069262093102,5581857.24969658,0.0,1.0
2017-03-16,48.47,48.74,48.34,48.45,3668994,38.3831693477374,38.5969811018924,38.2802229475888,38.3673314400223,4633180.1725092,0.0,1.0
2017-03-17,47.91,48.65,47.82,48.64,7792730,37.9397079317124,38.525710517174,37.8684373469941,38.5177915633165,9840605.38821204,0.0,1.0
2017-03-20,47.21,47.76,47.2,47.68,4274711,37.3853811616811,37.8209236238486,37.3774622078235,37.7575719929878,5398075.39843537,0.0,1.0
2017-03-21,46.42,47.49,46.11,47.48,8262901,36.7597838069315,37.6071118696936,36.5142962373463,37.599192915836,10434334.0655794,0.0,1.0
2017-03-22,46.16,46.32,45.72,46.19,6039835,36.5538910066342,36.6805942683556,36.2054570369003,36.577647868207,7627061.74150928,0.0,1.0
2017-03-23,46.28,46.685,45.93,46.12,4963197,36.6489184529253,36.9696360841577,36.3717550679096,36.5222151912038,6267490.74341826,0.0,1.0
2017-03-24,46.25,46.6,45.93,46.41,3545156,36.6251615913525,36.9023249763682,36.3717550679096,36.7518648530739,4476798.40513559,0.0,1.0
2017-03-27,46.25,46.3,45.12,45.29,4730774,36.6251615913525,36.6647563606405,35.7303198054449,35.8649420210239,5973988.59126563,0.0,1.0
2017-03-28,47.0,47.33,46.06,46.09,3133419,37.2190831306717,37.4804086079722,36.4747014680583,36.4984583296311,3956859.77762941,0.0,1.0
2017-03-29,46.72,47.035,46.675,47.0,2901550,36.9973524226592,37.2467994691733,36.9617171303001,37.2190831306717,3664057.21283384,0.0,1.0
2017-03-30,47.53,47.65,46.63,46.8,3100927,37.638787685124,37.7338151314151,36.9260818379409,37.0607040535199,3915829.10541648,0.0,1.0
2017-03-31,47.23,47.61,47.2,47.32,2854172,37.4012190693963,37.7021393159847,37.3774622078235,37.4724896541146,3604228.60308055,0.0,1.0
2017-04-03,47.13,47.39,46.3,47.23,5268322,37.3220295308204,37.5279223311177,36.6647563606405,37.4012190693963,6652800.47685933,0.0,1.0
2017-04-04,46.97,47.32,46.79,46.98,3686451,37.195326269099,37.4724896541146,37.0527850996624,37.2032452229566,4655224.75101532,0.0,1.0
2017-04-05,47.0,47.95,46.96,47.31,4125049,37.2190831306717,37.9713837471428,37.1874073152414,37.464570700257,5209083.26299496,0.0,1.0
2017-04-06,47.31,47.49,46.67,46.96,3242340,37.464570700257,37.6071118696936,36.9577576533713,37.1874073152414,4094404.46087769,0.0,1.0
2017-04-07,47.15,47.47,46.85,46.94,3084043,37.3378674385356,37.5912739619785,37.1002988228079,37.1715694075262,3894508.10733563,0.0,1.0
2017-04-10,47.06,47.4,46.84,47.15,3206457,37.2665968538173,37.5358412849753,37.0923798689503,37.3378674385356,4049091.6573871,0.0,1.0
2017-04-11,47.26,47.26,46.6,46.81,3924370,37.4249759309691,37.4249759309691,36.9023249763682,37.0686230073775,4955667.21384388,0.0,1.0
2017-04-12,46.89,47.17,46.66,47.04,3753251,37.1319746382383,37.3537053462508,36.9498386995137,37.2507589461021,4739579.32764412,0.0,1.0
2017-04-13,46.42,47.16,46.37,46.83,3825403,36.7597838069315,37.3457863923932,36.7201890376436,37.0844609150927,4830692.37274774,0.0,1.0
2017-04-17,47.05,47.12,46.2921,46.66,3237517,37.2586778999597,37.3141105769628,36.658500387093,36.9498386995137,4088314.00993337,0.0,1.0
2017-04-18,46.89,47.08,46.5,46.82,4593636,37.1319746382383,37.2824347615325,36.8231354377923,37.0765419612351,5800811.67615004,0.0,1.0
2017-04-19,46.86,47.365,46.62,47.27,4655656,37.1082177766655,37.5081249464738,36.9181628840833,37.4328948848267,5879130.10193625,0.0,1.0
2017-04-20,46.65,47.5,45.885,47.27,8722685,36.9419197456561,37.6150308235512,36.3361197755505,37.4328948848267,11014946.1113982,0.0,1.0
2017-04-21,46.75,47.255,46.625,46.73,7470928,37.021109284232,37.4210164540403,36.9221223610121,37.0052713765168,9434236.05485423,0.0,1.0
2017-04-24,47.55,48.02,47.51,47.75,4984972,37.6546255928392,38.0268164241459,37.6229497774088,37.813004669991,6294988.06237173,0.0,1.0
2017-04-25,47.23,48.07,47.17,47.86,5686056,37.4012190693963,38.0664111934339,37.3537053462508,37.9001131624245,7180312.07436616,0.0,1.0
2017-04-26,47.15,47.645,47.07,47.25,6447979,37.3378674385356,37.7298556544863,37.2745158076749,37.4170569771115,8142463.15353901,0.0,1.0
2017-04-27,47.22,47.45,46.88,47.25,4327828,37.3933001155387,37.5754360542633,37.1240556843807,37.4170569771115,5465151.17757897,0.0,1.0
2017-04-28,47.06,47.49,46.95,47.06,4141753,37.4170569771115,37.7589467879946,37.3295967929321,37.4170569771115,5209145.55891527,0.19,1.0
2017-05-01,47.18,47.59,46.985,47.25,4416222,37.5124680871254,37.8384560463395,37.3574250333528,37.5681245679668,5554349.38261261,0.0,1.0
2017-05-02,47.12,47.32,46.8,47.24,4792151,37.4647625321184,37.6237810488082,37.2103329054147,37.5601736421323,6027160.98697856,0.0,1.0
2017-05-03,47.4,47.455,46.79,46.88,3307207,37.6873884554842,37.7311185475738,37.2023819795802,37.2739403120907,4159524.39859728,0.0,1.0
2017-05-04,47.61,47.84,47.34,47.8,4642660,37.8543578980085,38.0372291922017,37.6396829004772,38.0054254888638,5839143.88920671,0.0,1.0
2017-05-05,47.65,47.77,47.41,47.68,2725543,37.8861616013464,37.9815727113603,37.6953393813186,37.9100143788499,3427956.76470389,0.0,1.0
2017-05-08,47.68,47.925,47.54,47.74,3254936,37.9100143788499,38.1048120617949,37.798701417167,37.9577199338568,4093782.36919329,0.0,1.0
2017-05-09,47.12,47.834,46.9,47.7,4891547,37.4647625321184,38.032458636701,37.2898421637596,37.9259162305189,6152172.84354604,0.0,1.0
2017-05-10,47.16,47.18,46.9,47.04,5013657,37.4965662354564,37.5124680871254,37.2898421637596,37.4011551254425,6305752.44237753,0.0,1.0
2017-05-11,46.93,47.16,46.58,46.9,5343472,37.3136949412631,37.4965662354564,37.0354125370559,37.2898421637596,6720565.76961207,0.0,1.0
2017-05-12,46.76,46.78,46.34,46.64,6962711,37.1785292020768,37.1944310537458,36.8445903170282,37.0831180920629,8757107.21611368,0.0,1.0
2017-05-15,47.11,47.21,46.84,46.84,4427983,37.4568116062839,37.5363208646288,37.2421366087527,37.2421366087527,5569141.37067139,0.0,1.0
2017-05-16,47.18,47.3,46.94,47.17,3876289,37.5124680871254,37.6078791971393,37.3216458670976,37.5045171612909,4875267.46028122,0.0,1.0
2017-05-17,46.29,46.79,46.055,46.42,8629843,36.8048356878557,37.2023819795802,36.6179889307452,36.9081977237041,10853884.4150257,0.0,1.0
2017-05-18,46.2,46.66,46.17,46.24,6562666,36.7332773553453,37.0990199437319,36.7094245778419,36.7650810586833,8253964.55282202,0.0,1.0
2017-05-19,46.54,46.78,46.28,46.41,5894189,37.003608833718,37.1944310537458,36.7968847620212,36.9002467978696,7413210.89228577,0.0,1.0
2017-05-22,46.8,46.87,46.49,46.76,3791552,37.2103329054147,37.2659893862562,36.9638542045455,37.1785292020768,4768692.45032148,0.0,1.0
2017-05-23,47.03,47.22,46.61,46.79,3339943,37.393204199608,37.5442717904633,37.0592653145594,37.2023819795802,4200696.96224767,0.0,1.0
2017-05-24,46.96,47.2,46.715,47.18,3306916,37.3375477187666,37.5283699387944,37.1427500358216,37.5124680871254,4159158.40348419,0.0,1.0
2017-05-25,47.38,47.52,47.04,47.14,4320330,37.6714866038152,37.782799565498,37.4011551254425,37.4806643837874,5433744.55998424,0.0,1.0
2017-05-26,47.41,47.59,47.1,47.16,3551430,37.6953393813186,37.8384560463395,37.4488606804494,37.4965662354564,4466687.36940578,0.0,1.0
2017-05-30,47.1,47.28,46.835,47.22,5519208,37.4488606804494,37.5919773454703,37.2381611458355,37.5442717904633,6941591.60189651,0.0,1.0
2017-05-31,47.12,47.28,46.595,47.1,7421736,37.4647625321184,37.5919773454703,37.0473389258077,37.4488606804494,9334429.91985317,0.0,1.0
2017-06-01,47.42,47.46,46.91,47.21,5780034,37.7032903071531,37.7350940104911,37.2977930895941,37.5363208646288,7269636.41759403,0.0,1.0
2017-06-02,47.51,47.7,47.07,47.11,5897751,37.7748486396636,37.9259162305189,37.425007902946,37.4568116062839,7417690.87370446,0.0,1.0
2017-06-05,47.54,47.955,47.5,47.6,4560356,37.798701417167,38.1286648392984,37.7668977138291,37.846406972174,5735628.90024408,0.0,1.0
2017-06-06,47.23,47.36,46.77,47.13,7245053,37.5522227162978,37.6555847521462,37.1864801279113,37.4727134579529,9112213.03130722,0.0,1.0
2017-06-07,47.9,48.0,47.21,47.32,5634272,38.0849347472087,38.1644440055536,37.5363208646288,37.6237810488082,7086309.33967348,0.0,1.0
2017-06-08,48.39,48.69,47.88,47.91,5525497,38.4745301130987,38.7130578881334,38.0690328955397,38.0928856730432,6949501.3725709,0.0,1.0
2017-06-09,49.4,49.46,48.5,48.67,5112717,39.2775736223822,39.3252791773892,38.5619902972781,38.6971560364644,6430341.70664949,0.0,1.0
2017-06-12,49.1,49.66,48.97,49.26,3779423,39.0390458473475,39.484297694079,38.9356838114991,39.1662606606994,4753437.62308188,0.0,1.0
2017-06-13,49.57,49.75,49.2611,49.35,4104123,39.4127393615686,39.5558560265894,39.1671352625412,39.2378189932098,5161817.73724604,0.0,1.0
2017-06-14,49.77,49.85,49.0,49.13,3556494,39.5717578782584,39.6353652849343,38.9595365890026,39.062898624851,4473056.43900271,0.0,1.0
2017-06-15,49.78,49.9199,49.45,49.5,3286181,39.5797088040929,39.6909422565174,39.3173282515547,39.3570828807271,4133079.67953225,0.0,1.0
2017-06-16,49.89,49.94,49.63,49.82,5536361,39.6671689882723,39.7069236174447,39.4604449165755,39.6115125074308,6963165.19012642,0.0,1.0
2017-06-19,50.28,50.39,49.92,50.0,3323308,39.9772550958174,40.0647152799968,39.6910217657757,39.7546291724516,4179774.87047334,0.0,1.0
2017-06-20,49.86,50.32,49.86,50.14,3850435,39.6433162107688,40.0090587991553,39.6433162107688,39.8659421341345,4842750.49239825,0.0,1.0
2017-06-21,49.59,50.0,49.54,50.0,3283432,39.4286412132375,39.7546291724516,39.3888865840651,39.7546291724516,4129622.22054292,0.0,1.0
2017-06-22,49.55,49.74,49.29,49.5,2636468,39.3968375098996,39.5479051007549,39.1901134382028,39.3570828807271,3315925.78635718,0.0,1.0
2017-06-23,49.17,49.71,49.01,49.71,5663973,39.0947023281889,39.5240523232514,38.9674875148371,39.5240523232514,7123664.73779727,0.0,1.0
2017-06-26,49.55,49.64,49.18,49.35,3287613,39.3968375098996,39.46839584241,39.1026532540234,39.2378189932098,4134880.72764892,0.0,1.0
2017-06-27,49.68,50.01,49.63,49.83,3647561,39.500199545748,39.7625800982861,39.4604449165755,39.6194634332653,4587592.78595863,0.0,1.0
2017-06-28,50.6,50.77,49.96,49.99,4558795,40.2316847225211,40.3668504617074,39.7228254691137,39.7466782466172,5733665.60687108,0.0,1.0
2017-06-29,51.01,51.59,50.55,51.54,5033508,40.5576726817352,41.0188263801356,40.1919300933486,40.9790717509632,6330719.34612336,0.0,1.0
2017-06-30,51.02,51.43,50.84,51.43,3428780,40.5656236075697,40.8916115667838,40.4225069425488,40.8916115667838,4312428.60438502,0.0,1.0
2017-07-03,51.83,52.065,51.26,51.31,2583968,41.2096486001634,41.3964953572739,40.7564458275974,40.7962004567699,3249895.74018035,0.0,1.0
2017-07-05,52.27,52.34,51.62,52.03,3954739,41.559489336881,41.6151458177224,41.0426791576391,41.3686671168532,4973935.21499689,0.0,1.0
2017-07-06,51.23,52.23,51.2,52.2,5154829,40.732593050094,41.527685633543,40.7087402725905,41.5038328560395,6483306.60768945,0.0,1.0
2017-07-07,51.75,51.85,51.23,51.42,2979332,41.1460411934874,41.2255504518324,40.732593050094,40.8836606409493,3747151.03878338,0.0,1.0
2017-07-10,51.88,52.08,51.61,51.67,2303155,41.2494032293358,41.4084217460256,41.0347282318046,41.0824337868115,2896712.97147452,0.0,1.0
2017-07-11,51.47,51.95,51.45,51.88,3140074,40.9234152701217,41.3050597101773,40.9075134184527,41.2494032293358,3949318.6898797,0.0,1.0
2017-07-12,51.45,51.46,51.14,51.21,3029292,40.9075134184527,40.9154643442872,40.6610347175835,40.716691198425,3809986.48844042,0.0,1.0
2017-07-13,52.06,52.08,51.43,51.55,2739079,41.3925198943567,41.4084217460256,40.8916115667838,40.9870226767976,3444981.19718102,0.0,1.0
2017-07-14,52.36,52.5,51.6,51.69,3928074,41.6310476693914,41.7423606310742,41.0267773059701,41.0983356384805,4940398.24011488,0.0,1.0
2017-07-17,53.35,53.535,52.385,52.88,6849242,42.4181893270059,42.565281454944,41.6509249839776,42.0444958127849,8614395.53402532,0.0,1.0
2017-07-18,53.53,53.54,52.82,52.91,6322990,42.5613059920267,42.5692569178612,41.9967902577779,42.0683485902883,7952520.41287003,0.0,1.0
2017-07-19,53.06,53.62,52.62,53.3,9405782,42.1876124778057,42.6328643245371,41.8377717410881,42.3784346978334,11829794.6626526,0.0,1.0
2017-07-20,53.91,54.5899,53.26,53.56,7304243,42.8634411737374,43.4040246212244,42.3466309944955,42.5851587695302,9186657.19193972,0.0,1.0
2017-07-21,53.36,54.03,53.22,53.75,5606595,42.4261402528404,42.9588522837512,42.3148272911575,42.7362263603855,7051499.55704422,0.0,1.0
2017-07-24,53.47,53.59,53.29,53.35,3945895,42.5136004370198,42.6090115470337,42.370483771999,42.4181893270059,4962811.98207522,0.0,1.0
2017-07-25,53.73,54.41,53.67,54.19,3386290,42.7203245087165,43.2609874654619,42.6726189537096,43.0860670971031,4258988.28701258,0.0,1.0
2017-07-26,53.39,54.07,53.235,53.73,3470220,42.4499930303439,42.9906559870892,42.3267536799093,42.7203245087165,4364548.32083394,0.0,1.0
2017-07-27,52.86,53.47,52.385,53.38,3606952,42.0285939611159,42.5136004370198,41.6509249839776,42.4420421045094,4536518.23081206,0.0,1.0
2017-07-28,52.66,52.96,52.345,52.72,2252972,42.0603976644538,42.3000125391089,41.808802046066,42.1083206393849,2820741.41253939,0.24,1.0
2017-07-31,53.03,53.18,52.86,52.9,3611807,42.3559226765284,42.475730113856,42.2201409142239,42.2520895641779,4522015.17772953,0.0,1.0
2017-08-01,53.71,53.83,53.16,53.35,5294824,42.8990497257466,42.9948956756086,42.459755788879,42.6115118761605,6629167.75215469,0.0,1.0
2017-08-02,53.91,53.93,53.56,53.62,4387841,43.0587929755166,43.0747673004937,42.7792422884191,42.8271652633501,5493616.79609789,0.0,1.0
2017-08-03,53.82,53.95,53.67,53.82,2845526,42.9869085131201,43.0907416254707,42.8671010757926,42.9869085131201,3562624.40396843,0.0,1.0
2017-08-04,54.02,54.285,53.87,53.94,3150929,43.1466517628902,43.3583115688355,43.0268443255626,43.0827544629822,3944991.73459383,0.0,1.0
2017-08-07,53.71,54.03,53.6,54.02,2987546,42.8990497257466,43.1546389253787,42.8111909383731,43.1466517628902,3740434.73423833,0.0,1.0
2017-08-08,53.79,54.09,53.57,53.61,2993756,42.9629470256546,43.2025619003097,42.7872294509076,42.8191781008616,3748209.71065698,0.0,1.0
2017-08-09,54.04,54.095,53.48,53.58,4355443,43.1626260878672,43.2065554815539,42.715344988511,42.7952166133961,5453054.2057579,0.0,1.0
2017-08-10,51.95,53.7,51.91,53.53,8371352,41.4933091277702,42.8910625632581,41.4613604778162,42.7552808009536,10481008.7588059,0.0,1.0
2017-08-11,52.19,52.68,52.04,52.05,5813761,41.6850010274942,42.0763719894309,41.5651935901667,41.5731807526552,7278881.59076386,0.0,1.0
2017-08-14,52.83,53.135,52.66,52.7,5102225,42.1961794267584,42.4397878826577,42.0603976644538,42.0923463144079,6388032.05436809,0.0,1.0
2017-08-15,53.15,53.54,52.955,53.3,3814724,42.4517686263905,42.7632679634421,42.2960189578647,42.571576063718,4776069.10525648,0.0,1.0
2017-08-16,52.88,53.43,52.675,53.38,4249905,42.2361152392009,42.6754091760685,42.0723784081866,42.635473363626,5320919.67093165,0.0,1.0
2017-08-17,51.8,52.79,51.77,52.69,5165991,41.3735016904426,42.1642307768044,41.3495402029771,42.0843591519194,6467867.66569038,0.0,1.0
2017-08-18,52.1,52.475,51.41,51.56,5400513,41.6131165650977,41.9126351584166,41.062002353391,41.1818097907186,6761491.34035281,0.0,1.0
2017-08-21,52.19,52.365,51.895,52.04,3769955,41.6850010274942,41.824776371043,41.4493797340834,41.5651935901667,4720017.91052438,0.0,1.0
2017-08-22,52.66,52.79,52.28,52.28,4135582,42.0603976644538,42.1642307768044,41.7568854898908,41.7568854898908,5177786.23629254,0.0,1.0
2017-08-23,52.77,53.0969,52.25,52.26,3611744,42.1482564518274,42.4093567935765,41.7329240024252,41.7409111649137,4521936.30115717,0.0,1.0
2017-08-24,52.79,52.97,52.53,52.85,3366385,42.1642307768044,42.3079997015974,41.9565645521033,42.2121537517354,4214744.6040392,0.0,1.0
2017-08-25,52.65,53.23,52.6,52.89,2731345,42.0524105019653,42.5156659262985,42.0124746895228,42.2441024016894,3419668.75461941,0.0,1.0
2017-08-28,52.27,52.8,52.08,52.78,2089600,41.7488983274023,42.1722179392929,41.5971422401207,42.1562436143159,2616198.18428383,0.0,1.0
2017-08-29,52.09,52.22,51.535,51.77,3137198,41.6051294026092,41.7089625149597,41.1618418844973,41.3495402029771,3927800.39784593,0.0,1.0
2017-08-30,52.36,52.52,52.04,52.1,2405529,41.8207827897988,41.9485773896148,41.5651935901667,41.6131165650977,3011744.16253929,0.0,1.0
2017-08-31,52.28,52.61,52.025,52.51,3044260,41.7568854898908,42.0204618520113,41.5532128464339,41.9405902271263,3811441.17749229,0.0,1.0
2017-09-01,52.33,52.688,52.226,52.45,2844045,41.7968213023333,42.0827617194217,41.7137548124528,41.8926672521953,3560770.17851335,0.0,1.0
2017-09-05,51.2,52.005,50.955,51.98,5093244,40.8942719411325,41.5372385214569,40.6985864601642,41.5172706152357,6376787.76077455,0.0,1.0
2017-09-06,51.27,51.49,50.96,51.49,2926782,40.950182078552,41.1258996532991,40.7025800414084,41.1258996532991,3664357.65418961,0.0,1.0
2017-09-07,50.28,51.355,50.15,51.26,5079608,40.1594529921903,41.0180729597043,40.0556198798397,40.9421949160635,6359715.36488974,0.0,1.0
2017-09-08,50.43,50.93,50.15,50.33,4923918,40.2792604295178,40.6786185539429,40.0556198798397,40.1993888046328,6164790.07042614,0.0,1.0
2017-09-11,51.53,51.56,50.91,50.92,4344471,41.1578483032531,41.1818097907186,40.6626442289659,40.6706313914544,5439317.16207588,0.0,1.0
2017-09-12,51.99,52.04,51.595,51.7,3685224,41.5252577777242,41.5651935901667,41.2097648594283,41.2936300655576,4613933.92873238,0.0,1.0
2017-09-13,51.59,51.99,50.95,51.79,4272062,41.2057712781841,41.5252577777242,40.6945928789199,41.3655145279541,5348660.43623083,0.0,1.0
2017-09-14,51.13,51.62,51.005,51.55,3019642,40.838361803713,41.2297327656496,40.7385222726067,41.1738226282301,3780619.2178346,0.0,1.0
2017-09-15,51.56,51.67,50.99,51.1,5050413,41.1818097907186,41.2696685780921,40.7265415288739,40.8144003162475,6323162.95964943,0.0,1.0
2017-09-18,51.7,51.93,51.54,51.68,2827039,41.2936300655576,41.4773348027932,41.1658354657416,41.2776557405806,3539478.51201167,0.0,1.0
2017-09-19,52.04,52.125,51.61,51.72,3189724,41.5651935901667,41.633084471319,41.2217456031611,41.3096043905346,3993563.42705138,0.0,1.0
2017-09-20,52.4,52.53,51.565,52.16,3548963,41.8527314397528,41.9565645521033,41.1858033719628,41.6610395400287,4443333.91878373,0.0,1.0
2017-09-21,52.42,52.66,52.041,52.44,3074476,41.8687057647298,42.0603976644538,41.5659923064155,41.8846800897068,3849271.88400852,0.0,1.0
2017-09-22,52.37,52.455,51.9,52.2,3225277,41.8287699522873,41.8966608334395,41.4533733153277,41.6929881899827,4038076.10605494,0.0,1.0
2017-09-25,52.2,52.47,51.74,52.24,2825445,41.6929881899827,41.9086415771723,41.3255787155116,41.7249368399367,3537482.80952997,0.0,1.0
2017-09-26,52.12,52.4,52.05,52.37,2097944,41.6290908900747,41.8527314397528,41.5731807526552,41.8287699522873,2626644.94809014,0.0,1.0
2017-09-27,52.76,52.96,52.47,52.96,3374470,42.1402692893389,42.3000125391089,41.9086415771723,42.3000125391089,4224867.09749246,0.0,1.0
2017-09-28,53.01,53.02,52.53,52.75,2693038,42.3399483515514,42.3479355140399,41.9565645521033,42.1322821268504,3371708.04259541,0.0,1.0
2017-09-29,53.02,53.315,52.8,53.02,2734784,42.3479355140399,42.5835568074508,42.1722179392929,42.3479355140399,3423974.41386317,0.0,1.0
2017-10-02,53.65,53.665,52.86,52.91,2276805,42.8511267508156,42.8631074945483,42.2201409142239,42.2600767266664,2850580.54506525,0.0,1.0
2017-10-03,53.8,53.96,53.45,53.96,1857196,42.9709341881431,43.0987287879592,42.6913835010455,43.0987287879592,2325226.2648637,0.0,1.0
2017-10-04,53.8,54.07,53.59,53.65,1893622,42.9709341881431,43.1865875753327,42.8032037758846,42.8511267508156,2370831.94779858,0.0,1.0
2017-10-05,54.43,54.565,53.73,53.8,2532407,43.4741254249188,43.5819521185136,42.9150240507236,42.9709341881431,3170596.57124218,0.0,1.0
2017-10-06,54.47,54.81,54.04,54.62,2375869,43.5060740748728,43.7776375994819,43.1626260878672,43.6258815122003,2974609.57307439,0.0,1.0
2017-10-09,54.33,54.64,54.15,54.55,1724285,43.3942538000338,43.6418558371773,43.2504848752407,43.5699713747808,2158820.48535023,0.0,1.0
2017-10-10,54.66,54.73,54.28,54.37,3148231,43.6578301621543,43.7137402995738,43.3543179875912,43.4262024499878,3941613.81408216,0.0,1.0
2017-10-11,54.88,54.94,54.35,54.62,2653272,43.8335477369014,43.8814707118324,43.4102281250108,43.6258815122003,3321920.6493162,0.0,1.0
2017-10-12,54.74,55.29,54.66,54.95,3103575,43.7217274620624,44.16102139893,43.6578301621543,43.8894578743209,3885704.09637667,0.0,1.0
2017-10-13,54.67,55.0931,54.33,54.57,3136048,43.6658173246428,44.0037541695314,43.3942538000338,43.5859456997578,3926360.58739804,0.0,1.0
2017-10-16,54.71,54.965,54.47,54.78,2384406,43.6977659745968,43.9014386180537,43.5060740748728,43.7536761120164,2985297.97463413,0.0,1.0
2017-10-17,53.96,54.76,53.76,54.76,3565875,43.0987287879592,43.7377017870394,42.9389855381891,43.7377017870394,4464507.89643142,0.0,1.0
2017-10-18,54.46,54.64,54.095,54.23,3475775,43.4980869123843,43.6418558371773,43.2065554815539,43.3143821751487,4351701.87786137,0.0,1.0
2017-10-19,52.85,54.14,52.24,54.01,8002087,42.2121537517354,43.2424977127522,41.7249368399367,43.1386646004017,10018685.623986,0.0,1.0
2017-10-20,53.12,53.84,52.93,53.49,6769407,42.427807138925,43.0028828380971,42.2760510516434,42.7233321509996,8475359.06493024,0.0,1.0
2017-10-23,52.51,53.12,52.29,53.09,5341654,41.9405902271263,42.427807138925,41.7648726523793,42.4038456514595,6687799.33761125,0.0,1.0
2017-10-24,52.88,53.05,52.705,52.73,4280390,42.2361152392009,42.3718970015054,42.0963398956521,42.1163078018734,5359087.16789178,0.0,1.0
2017-10-25,51.76,53.1099,51.37,53.01,7260707,41.3415530404886,42.4197401048116,41.030053703437,42.3399483515514,9090471.12845373,0.0,1.0
2017-10-26,52.22,52.58,51.83,52.04,4969508,41.7089625149597,41.9965003645458,41.3974631779081,41.5651935901667,6221869.16461714,0.0,1.0
2017-10-27,52.14,52.3,51.649,52.07,5004867,41.6450652150517,41.7728598148678,41.2528955368662,41.5891550776322,6266138.95385819,0.0,1.0
2017-10-30,51.65,52.055,51.6,51.75,3760042,41.4453861528392,41.7703693356446,41.4052647722459,41.5256289140257,4685833.26944575,0.24,1.0
2017-10-31,51.45,51.9,51.39,51.54,3720301,41.2849006304661,41.6459930558055,41.2367549737542,41.357119115534,4636307.30671421,0.0,1.0
2017-11-01,51.65,52.0786,51.56,51.67,3554563,41.4453861528392,41.7893066272846,41.3731676677713,41.4614347050765,4429761.57280713,0.0,1.0
2017-11-02,51.4,51.86,51.145,51.43,5927294,41.2447792498729,41.6138959513309,41.0401602088472,41.2688520782288,7386702.44188393,0.0,1.0
2017-11-03,51.33,51.5,51.05,51.3,5547411,41.1886093170423,41.3250220110594,40.96392958572,41.1645364886863,6913285.28327325,0.0,1.0
2017-11-06,51.35,51.48,51.2,51.26,3816651,41.2046578692796,41.3089734588221,41.0842937274998,41.1324393842117,4756380.44300127,0.0,1.0
2017-11-07,51.07,51.72,50.97,51.5,3924124,40.9799781379573,41.5015560856697,40.8997353767708,41.3250220110594,4890315.26579505,0.0,1.0
2017-11-08,51.22,51.42,50.89,51.07,3178893,41.1003422797371,41.2608278021102,40.8355411678216,40.9799781379573,3961594.73202911,0.0,1.0
2017-11-09,50.82,51.24,50.59,50.85,4424470,40.779371234991,41.1163908319744,40.594812884262,40.803444063347,5513855.62333204,0.0,1.0
2017-11-10,50.93,51.01,50.53,50.89,3551088,40.8676382722962,40.9318324812454,40.5466672275501,40.8355411678216,4425430.96410348,0.0,1.0
2017-11-13,51.02,51.07,50.57,50.6,3033970,40.9398567573641,40.9799781379573,40.5787643320247,40.6028371603807,3780989.03270238,0.0,1.0
2017-11-14,51.85,51.98,50.64,50.67,6879575,41.6058716752122,41.7101872647547,40.6349342648553,40.6590070932112,8573452.48128805,0.0,1.0
2017-11-15,51.94,52.17,51.2,51.38,4884519,41.6780901602801,41.8626485110091,41.0842937274998,41.2287306976356,6087177.1207449,0.0,1.0
2017-11-16,52.23,52.7099,52.1,52.11,5090902,41.910794167721,42.2958791786551,41.8064785781785,41.8145028542972,6344375.39875563,0.0,1.0
2017-11-17,52.47,52.8,51.92,52.0,4332683,42.1033767945687,42.3681779064842,41.6620416080428,41.726235816992,5399468.98129383,0.0,1.0
2017-11-20,52.52,52.77,52.37,52.63,4557062,42.1434981751619,42.3441050781282,42.0231340333821,42.2317652124671,5679094.20440703,0.0,1.0
2017-11-21,52.42,52.64,52.03,52.64,4905426,42.0632554139754,42.2397894885857,41.7503086453479,42.2397894885857,6113231.80741178,0.0,1.0
2017-11-22,52.43,52.59,52.31,52.41,4540935,42.071279690094,42.1996681079925,41.9749883766702,42.0552311378567,5658996.44136705,0.0,1.0
2017-11-24,52.23,52.55,52.19,52.51,1326919,41.910794167721,42.1675710035179,41.8786970632464,42.1354738990433,1653630.78286351,0.0,1.0
2017-11-27,52.18,52.57,52.035,52.37,4591462,41.8706727871277,42.1836195557552,41.7543207834073,42.0231340333821,5721964.11502742,0.0,1.0
2017-11-28,53.13,53.27,52.15,52.31,4437662,42.6329790183997,42.7453188840608,41.8465999587718,41.9749883766702,5530295.73556763,0.0,1.0
2017-11-29,54.41,54.66,53.44,53.58,6994400,43.6600863615872,43.8606932645535,42.8817315780779,42.9940714437391,8716549.50125859,0.0,1.0
2017-11-30,54.74,55.28,54.43,54.72,7684500,43.9248874735027,44.35819838391,43.6761349138245,43.9088389212654,9576564.77216369,0.0,1.0
2017-12-01,54.45,55.16,53.675,54.92,5276935,43.6921834660618,44.2619070704861,43.0703020668663,44.0693244436385,6576213.1337104,0.0,1.0
2017-12-04,54.97,55.4,54.83,55.21,5905774,44.1094458242317,44.4544896973338,43.9971059585706,44.3020284510794,7359883.82337956,0.0,1.0
2017-12-05,54.43,55.2,54.34,55.2,4115545,43.6761349138245,44.2940041749607,43.6039164287566,44.2940041749607,5128867.62512257,0.0,1.0
2017-12-06,54.02,54.38,53.82,54.34,3799679,43.3471395929598,43.6360135332312,43.1866540705867,43.6039164287566,4735229.62547076,0.0,1.0
2017-12-07,54.22,54.405,53.76,53.8,4338129,43.5076251153328,43.6560742235279,43.1385084138748,43.1706055183494,5406255.88632984,0.0,1.0
2017-12-08,54.67,54.75,54.28,54.62,4422903,43.8687175406722,43.9329117496214,43.5557707720447,43.8285961600789,5511902.79920581,0.0,1.0
2017-12-11,54.54,54.85,54.37,54.69,3960079,43.7644019511297,44.0131545108079,43.6279892571126,43.8847660929095,4935123.04592168,0.0,1.0
2017-12-12,54.97,55.23,54.57,54.67,4410612,44.1094458242317,44.3180770033167,43.7884747794856,43.8687175406722,5496585.52968735,0.0,1.0
2017-12-13,54.38,55.2,54.36,54.99,4251933,43.6360135332312,44.2940041749607,43.6199649809939,44.125494376469,5298836.85098579,0.0,1.0
2017-12-14,54.02,54.64,53.96,54.58,3355406,43.3471395929598,43.8446447123162,43.2989939362478,43.7964990556043,4181568.46846335,0.0,1.0
2017-12-15,54.2,54.64,53.91,54.07,8656917,43.4915765630955,43.8446447123162,43.2588725556546,43.387260973553,10788408.6639007,0.0,1.0
2017-12-18,54.42,55.0,54.36,54.67,3892096,43.6681106377059,44.1335186525877,43.6199649809939,43.8687175406722,4850401.38505812,0.0,1.0
2017-12-19,54.2,55.0,54.17,54.73,2928888,43.4915765630955,44.1335186525877,43.4675037347395,43.9168631973841,3650033.91794039,0.0,1.0
2017-12-20,53.95,54.8,53.82,54.67,3562505,43.2909696601292,43.9730331302146,43.1866540705867,43.8687175406722,4439659.03879979,0.0,1.0
2017-12-21,54.36,54.7,54.17,54.2,3071600,43.6199649809939,43.8927903690281,43.4675037347395,43.4915765630955,3827884.2285351,0.0,1.0
2017-12-22,54.0,54.62,53.82,54.53,2267484,43.3310910407225,43.8285961600789,43.1866540705867,43.756377675011,2825780.12829003,0.0,1.0
2017-12-26,53.81,54.38,53.72,54.1,1833424,43.1786297944681,43.6360135332312,43.1064113094002,43.411333801909,2284846.59910722,0.0,1.0
2017-12-27,53.84,53.94,53.72,53.9,2186136,43.202702622824,43.2829453840105,43.1064113094002,43.2508482795359,2724402.75941946,0.0,1.0
2017-12-28,54.12,54.26,53.84,54.01,3404885,43.4273823541463,43.5397222198074,43.202702622824,43.3391153168411,4243230.1053118,0.0,1.0
2017-12-29,53.86,54.42,53.85,54.39,2351550,43.2187511750613,43.6681106377059,43.2107268989427,43.6440378093499,2930544.71858696,0.0,1.0
2018-01-02,53.82,54.4,53.68,54.27,3629063,43.1866540705867,43.6520620854685,43.0743142049256,43.5477464959261,4522604.83854026,0.0,1.0
2018-01-03,54.15,54.25,53.66,53.92,2377361,43.4514551825022,43.5316979436888,43.0582656526883,43.2668968317732,2962710.85995391,0.0,1.0
2018-01-04,54.69,55.05,54.26,54.37,2879266,43.8847660929095,44.1736400331809,43.5397222198074,43.6279892571126,3588194.07187047,0.0,1.0
2018-01-05,54.83,54.92,54.43,54.85,2462665,43.9971059585706,44.0693244436385,43.6761349138245,44.0131545108079,3069018.26854584,0.0,1.0
2018-01-08,55.06,55.26,54.75,54.87,3735395,44.1816643092996,44.3421498316726,43.9329117496214,44.0292030630452,4655117.72621724,0.0,1.0
2018-01-09,55.56,55.78,55.08,55.12,4024613,44.5828781152322,44.7594121898426,44.1977128615369,44.2298099660115,5015546.49975822,0.0,1.0
2018-01-10,57.3,57.39,55.75,55.95,5098073,45.9791021598777,46.0513206449456,44.7353393614866,44.8958248838597,6353312.03041432,0.0,1.0
2018-01-11,57.83,57.86,57.24,57.58,3471503,46.4043887941663,46.4284616225222,45.9309565031658,46.2037818912,4326250.67815219,0.0,1.0
2018-01-12,58.42,58.68,57.97,58.16,3439220,46.8778210851668,47.0864522642517,46.5167286598274,46.6691899060818,4286019.01174062,0.0,1.0
2018-01-16,57.54,58.99,57.36,58.68,5602754,46.1716847867254,47.33520482393,46.0272478165896,47.0864522642517,6982254.74442047,0.0,1.0
2018-01-17,57.89,58.19,57.11,57.8,4149649,46.4525344508782,46.6932627344378,45.8266409136233,46.3803159658103,5171368.6551167,0.0,1.0
2018-01-18,55.35,55.84,54.67,55.41,10862440,44.4143683167405,44.8075578465545,43.8687175406722,44.4625139734524,13536971.8581224,0.0,1.0
2018-01-19,56.61,57.0,55.45,55.56,8928912,45.4254271076907,45.7383738763181,44.494611077927,44.5828781152322,11127373.8191098,0.0,1.0
2018-01-22,57.72,57.81,56.47,56.6,5502912,46.3161217568611,46.388340241929,45.3130872420296,45.4174028315721,6857829.81371811,0.0,1.0
2018-01-23,57.72,57.96,57.18,57.48,3627852,46.3161217568611,46.5087043837088,45.8828108464539,46.1235391300135,4521095.66814023,0.0,1.0
2018-01-24,57.77,58.33,57.37,57.86,3928380,46.3562431374544,46.8056026000989,46.0352720927083,46.4284616225222,4895619.17101599,0.0,1.0
2018-01-25,56.85,57.89,56.71,57.75,4238287,45.6180097345384,46.4525344508782,45.5056698688772,46.3401945852171,5281830.95562747,0.0,1.0
2018-01-26,57.78,57.78,56.67,56.86,4649763,46.364267413573,46.364267413573,45.4735727644026,45.626034010657,5794619.89000067,0.0,1.0
2018-01-29,57.52,57.94,57.26,57.39,3942415,46.3482188613357,46.6866446596974,46.1387171766357,46.2434680189857,4892695.26146069,0.24,1.0
2018-01-30,56.7,57.61,56.7,57.16,4074792,45.6874827788202,46.4207386752704,45.6874827788202,46.0581396055972,5056980.4320037,0.0,1.0
2018-01-31,56.7,57.16,56.38,56.69,3479309,45.6874827788202,46.0581396055972,45.429634551497,45.6794250217163,4317962.12662987,0.0,1.0
2018-02-01,57.5,57.55,56.38,56.68,3192146,46.332103347128,46.3723921326473,45.429634551497,45.6713672646125,3961581.31705837,0.0,1.0
2018-02-02,56.33,57.78,56.22,57.12,4252930,45.3893457659778,46.5577205460358,45.3007104378354,46.0259085771818,5278056.84036916,0.0,1.0
2018-02-05,54.38,56.72,54.27,55.76,7142818,43.8180831307273,45.7035982930279,43.729447802585,44.9300536110584,8864523.84695069,0.0,1.0
2018-02-06,55.49,55.65,52.68,53.32,10456127,44.7124941692545,44.8414182829161,42.4482644230731,42.9639608777194,12976473.310428,0.0,1.0
2018-02-07,55.34,56.21,55.21,55.22,5966639,44.5916278126968,45.2926526807316,44.4868769703467,44.4949347274506,7404838.4967454,0.0,1.0
2018-02-08,53.29,55.64,53.24,55.3,7047034,42.9397876064079,44.8333605258122,42.8994988208886,44.5593967842814,8745652.05823139,0.0,1.0
2018-02-09,54.08,54.46,52.11,53.98,6166273,43.5763504176119,43.8825451875581,41.9889722681538,43.4957728465734,7652592.30394896,0.0,1.0
2018-02-12,54.61,55.17,53.9,54.51,4574456,44.0034115441158,44.4546459419314,43.4313107897426,43.9228339730774,5677083.51225338,0.0,1.0
2018-02-13,54.81,55.0,54.12,54.36,3004078,44.1645666861928,44.3176640711659,43.6085814460273,43.8019676165196,3728181.38010795,0.0,1.0
2018-02-14,55.98,56.06,54.53,54.53,4047713,45.1073242673431,45.1717863241739,43.9389494872851,43.9389494872851,5023374.30606692,0.0,1.0
2018-02-15,56.16,56.68,55.67,56.5,3217556,45.2523638952123,45.6713672646125,44.8575337971238,45.5263276367432,3993116.14700239,0.0,1.0
2018-02-16,56.25,56.6,55.9,55.98,3196338,45.324883709147,45.6069052077817,45.0428622105123,45.1073242673431,3966783.75732304,0.0,1.0
2018-02-20,56.42,56.83,56.05,56.2,2936935,45.4618655799124,45.7922336211702,45.16372856707,45.2845949236277,3644854.22202331,0.0,1.0
2018-02-21,56.45,57.36,56.29,56.47,3843322,45.486038851224,46.2192947476741,45.3571147375624,45.5021543654316,4769716.87091987,0.0,1.0
2018-02-22,55.9,57.41,55.8,56.74,4197385,45.0428622105123,46.2595835331934,44.9622846394738,45.7197138072356,5209123.26582213,0.0,1.0
2018-02-23,56.9,56.93,56.14,56.19,3158596,45.8486379208971,45.8728111922087,45.2362483810046,45.2765371665239,3919944.42037905,0.0,1.0
2018-02-26,58.18,58.22,56.88,57.22,3914816,46.8800308301897,46.9122618586051,45.8325224066894,46.1064861482203,4858443.79465137,0.0,1.0
2018-02-27,57.99,58.67,57.97,58.2,4559914,46.7269334452166,47.2748609282783,46.7108179310089,46.8961463443974,5659036.30654516,0.0,1.0
2018-02-28,57.03,58.3,56.99,58.06,5052985,45.9533887632472,46.9767239154359,45.9211577348318,46.7833377449435,6270957.20915528,0.0,1.0
2018-03-01,55.51,57.19,55.12,57.04,6691126,44.7286096834622,46.0823128769087,44.4143571564121,45.961446520351,8303955.94427182,0.0,1.0
2018-03-02,55.37,55.47,54.11,55.19,5399043,44.6158010840083,44.6963786550468,43.6005236889234,44.4707614561391,6700429.07774105,0.0,1.0
2018-03-05,56.41,56.68,54.81,54.98,4397289,45.4538078228085,45.6713672646125,44.1645666861928,44.3015485569582,5457212.15386336,0.0,1.0
2018-03-06,56.87,57.16,56.3,56.83,7012099,45.8244646495856,46.0581396055972,45.3651724946662,45.7922336211702,8702296.3209589,0.0,1.0
2018-03-07,56.9,57.1,56.07,56.39,5049143,45.8486379208971,46.0097930629741,45.1798440812777,45.4376923086009,6266189.13293943,0.0,1.0
2018-03-08,55.69,57.56,55.14,57.4,7880158,44.8736493113315,46.3804498897511,44.4304726706198,46.2515257760895,9779592.38338974,0.0,1.0
2018-03-09,57.23,57.45,55.73,55.94,6465846,46.1145439053241,46.2918145616088,44.9058803397469,45.0750932389277,8024374.42165133,0.0,1.0
2018-03-12,56.44,57.41,56.31,57.26,4773293,45.4779810941201,46.2595835331934,45.3732302517701,46.1387171766357,5923848.21046578,0.0,1.0
2018-03-13,55.96,56.83,55.82,56.69,5114017,45.0912087531354,45.7922336211702,44.9784001536815,45.6794250217163,6346700.3709476,0.0,1.0
2018-03-14,54.87,56.26,54.54,56.25,5546986,44.2129132288159,45.3329414662508,43.9470072443889,45.324883709147,6884032.27909511,0.0,1.0
2018-03-15,54.85,55.09,54.51,55.01,4438492,44.1967977146082,44.3901838851006,43.9228339730774,44.3257218282698,5508346.73073006,0.0,1.0
2018-03-16,55.0,55.5,54.87,55.01,10091289,44.3176640711659,44.7205519263584,44.2129132288159,44.3257218282698,12523694.708023,0.0,1.0
2018-03-19,54.34,55.26,53.77,55.02,5078030,43.7858521023119,44.527165755866,43.3265599473926,44.3337795853736,6302039.05944839,0.0,1.0
2018-03-20,54.43,54.77,54.19,54.47,3616408,43.8583719162466,44.1323356577774,43.6649857457542,43.890602944662,4488107.48871149,0.0,1.0
2018-03-21,54.61,55.37,54.41,54.5,4937352,44.0034115441158,44.6158010840083,43.8422564020389,43.9147762159735,6127452.0147076,0.0,1.0
2018-03-22,52.02,54.06,51.85,54.0,6459084,41.9164524542191,43.5602349034042,41.7794705834537,43.5118883607811,8015982.50822822,0.0,1.0
2018-03-23,50.73,52.23,50.61,52.12,7081762,40.8770017878227,42.0856653533999,40.7803087025765,41.9970300252576,8788750.90019501,0.0,1.0
2018-03-26,52.14,52.29,50.87,51.49,4679104,42.0131455394653,42.134011896023,40.9898103872766,41.4893913277152,5806955.88076895,0.0,1.0
2018-03-27,50.72,52.27,50.14,52.12,5944337,40.8689440307188,42.1178963818153,40.4015941186956,41.9970300252576,7377160.81955488,0.0,1.0
2018-03-28,50.61,51.38,50.11,50.81,6496089,40.7803087025765,41.4007559995728,40.3774208473841,40.9414638446535,8061907.19858941,0.0,1.0
2018-03-29,51.53,52.0,50.86,50.91,3896077,41.5216223561306,41.9003369400114,40.9817526301727,41.022041415692,4835187.94347778,0.0,1.0
2018-04-02,50.15,51.57,49.39,51.26,6779577,40.4096518757995,41.553853384546,39.797262335907,41.3040629143267,8413727.18564835,0.0,1.0
2018-04-03,50.99,51.08,49.95,50.52,4487832,41.0865034725228,41.1590232864574,40.2484967337225,40.7077888886419,5569579.65121166,0.0,1.0
2018-04-04,51.48,51.59,49.9,50.06,3842980,41.4813335706113,41.5699688987537,40.2082079482033,40.3371320618648,4769292.43519218,0.0,1.0
2018-04-05,51.73,52.14,51.49,51.76,2851549,41.6827774982075,42.0131455394653,41.4893913277152,41.7069507695191,3538886.76867427,0.0,1.0
2018-04-06,50.35,51.54,49.82,51.19,5118133,40.5708070178765,41.5296801132344,40.1437458913725,41.2476586145997,6351808.49216167,0.0,1.0
2018-04-09,50.52,51.76,50.46,50.75,4566981,40.7077888886419,41.7069507695191,40.6594423460188,40.8931173020304,5667806.73721081,0.0,1.0
2018-04-10,51.38,51.78,51.01,51.39,4669862,41.4007559995728,41.7230662837268,41.1026189867304,41.4088137566767,5795486.18779995,0.0,1.0
2018-04-11,50.95,51.36,50.65,50.86,3782687,41.0542724441074,41.3846404853651,40.8125397309919,40.9817526301727,4694466.40206293,0.0,1.0
2018-04-12,52.01,52.26,51.34,51.38,3787012,41.9083946971153,42.1098386247115,41.3685249711574,41.4007559995728,4699833.90066615,0.0,1.0
2018-04-13,51.57,52.54,51.25,52.42,4330662,41.553853384546,42.3354558236192,41.2960051572228,42.2387627383731,5374525.37249068,0.0,1.0
2018-04-16,51.99,52.29,51.77,51.9,3316222,41.8922791829076,42.134011896023,41.7150085266229,41.8197593689729,4115564.61340363,0.0,1.0
2018-04-17,52.19,52.83,52.14,52.43,4630943,42.0534343249846,42.5691307796308,42.0131455394653,42.2468204954769,5747186.14661178,0.0,1.0
2018-04-18,52.26,53.01,52.07,52.44,4211126,42.1098386247115,42.7141704075001,41.9567412397384,42.2548782525808,5226176.39837863,0.0,1.0
2018-04-19,55.24,55.25,53.5,53.72,7839067,44.5110502416583,44.5191079987621,43.1090005055887,43.2862711618733,9728596.80301866,0.0,1.0
2018-04-20,55.42,55.92,54.48,55.42,7005160,44.6560898695276,45.05897772472,43.8986607017658,44.6560898695276,8693684.7434311,0.0,1.0
2018-04-23,55.73,56.33,55.34,55.34,6067481,44.9058803397469,45.3893457659778,44.5916278126968,44.5916278126968,7529987.46649014,0.0,1.0
2018-04-24,55.39,56.63,54.97,56.05,4794311,44.631916598216,45.6310784790932,44.2934907998544,45.16372856707,5949932.39211723,0.0,1.0
2018-04-25,55.4,55.83,54.76,55.21,5199469,44.6399743553199,44.9864579107853,44.1242779006736,44.4868769703467,6452749.73294585,0.0,1.0
2018-04-26,55.44,55.8,55.01,55.4,4369113,44.6722053837353,44.9622846394738,44.3257218282698,44.6399743553199,5422244.60689356,0.0,1.0
2018-04-27,55.32,55.65,54.95,55.42,3040831,44.5755122984891,44.8414182829161,44.2773752856467,44.6560898695276,3773793.328354,0.0,1.0
2018-04-30,54.51,55.54,54.5,55.2,3629778,44.1162201435697,44.9498232759835,44.1081269092745,44.674653309944,4484953.56438282,0.24,1.0
2018-05-01,54.19,54.51,53.45,54.39,4325694,43.8572366461208,44.1162201435697,43.2583373082701,44.0191013320264,5344827.34859524,0.0,1.0
2018-05-02,53.99,54.45,53.37,54.0,4479456,43.6953719602152,44.0676607377981,43.1935914339078,43.7034651945105,5534815.67018588,0.0,1.0
2018-05-03,53.85,54.22,52.66,53.61,4004289,43.5820666800813,43.8815163490066,42.618971798943,43.3878290569946,4947699.34232035,0.0,1.0
2018-05-04,54.49,54.85,53.19,53.34,2539075,44.1000336749792,44.3913901096092,43.0479132165928,43.169311731022,3137280.97737252,0.0,1.0
2018-05-07,55.59,55.66,54.41,54.59,4555103,44.99028944746,45.0469420875269,44.0352878006169,44.180966017932,5628285.10062622,0.0,1.0
2018-05-08,56.08,56.43,55.5,55.54,5623605,45.3868579279287,45.6701211282634,44.9174503388024,44.9498232759835,6948526.13284641,0.0,1.0
2018-05-09,56.86,56.87,55.95,56.19,4749302,46.0181302029605,46.0262234372557,45.28164588209,45.4758835051767,5868237.37794168,0.0,1.0
2018-05-10,57.27,57.32,56.64,56.85,4017409,46.3499528090669,46.3904189805433,45.8400790484643,46.0100369686652,4963910.41384173,0.0,1.0
2018-05-11,57.18,57.52,57.02,57.24,3273072,46.2771137004094,46.5522836664489,46.1476219516849,46.3256731061811,4044207.64379573,0.0,1.0
2018-05-14,57.3,57.62,57.08,57.42,2755763,46.3742325119528,46.6332160094017,46.1961813574566,46.4713513234961,3405020.66226757,0.0,1.0
2018-05-15,56.89,57.35,56.54,57.05,4292696,46.0424099058463,46.4146986834292,45.7591467055115,46.1719016545708,5304055.02099904,0.0,1.0
2018-05-16,57.06,57.26,56.6,56.8,3119941,46.1799948888661,46.3418595747717,45.8077061112832,45.9695707971888,3854998.98578207,0.0,1.0
2018-05-17,57.28,57.74,56.67,57.01,3547193,46.3580460433622,46.7303348209451,45.8643587513502,46.1395287173897,4382911.54139558,0.0,1.0
2018-05-18,56.96,57.24,56.8,57.14,3819286,46.0990625459133,46.3256731061811,45.9695707971888,46.2447407632283,4719109.64226941,0.0,1.0
2018-05-21,57.72,57.82,57.17,57.4,4005374,46.7141483523545,46.7950806953073,46.2690204661141,46.4551648549056,4949039.96828078,0.0,1.0
2018-05-22,57.59,58.08,57.56,57.75,3884257,46.6089363065159,47.0055047869846,46.5846566036301,46.7384280552404,4799387.80749922,0.0,1.0
2018-05-23,57.45,57.46,56.53,57.12,3249657,46.495631026382,46.5037242606773,45.7510534712162,46.2285542946377,4015276.07064993,0.0,1.0
2018-05-24,57.24,57.63,56.63,57.33,4098671,46.3256731061811,46.641309243697,45.831985814169,46.3985122148386,5064317.73807723,0.0,1.0
2018-05-25,57.0,57.22,56.61,56.97,3434630,46.1314354830944,46.3094866375905,45.8157993455785,46.1071557802085,4243828.70270197,0.0,1.0
2018-05-29,55.19,56.49,54.79,56.27,8703149,44.6665600756488,45.7186805340351,44.3428307038376,45.540629379539,10753610.5869022,0.0,1.0
2018-05-30,55.4,56.18,54.95,55.82,6970542,44.8365179958496,45.4677902708814,44.472322452562,45.1764338362514,8612801.4409091,0.0,1.0
2018-05-31,54.75,55.27,54.38,55.18,7143716,44.3104577666564,44.731305950011,44.0110080977311,44.6584668413535,8826775.22899157,0.0,1.0
2018-06-01,55.35,56.0,55.21,55.45,5086520,44.7960518243732,45.3221120535664,44.6827465442393,44.876984167326,6284903.92643971,0.0,1.0
2018-06-04,55.77,55.88,55.23,55.58,4676359,45.135967664775,45.2249932420231,44.6989330128299,44.9821962131647,5778109.0098027,0.0,1.0
2018-06-05,55.59,55.93,55.17,55.43,5023269,44.99028944746,45.2654594134995,44.6503736070582,44.8607976987355,6206750.99314715,0.0,1.0
2018-06-06,56.57,56.57,55.8,55.8,3792948,45.7834264083974,45.7834264083974,45.1602473676608,45.1602473676608,4686566.41043024,0.0,1.0
2018-06-07,57.65,58.22,57.22,57.72,7909988,46.6574957122876,47.1188100671185,46.3094866375905,46.7141483523545,9773580.88423735,0.0,1.0
2018-06-08,57.56,57.88,56.9,57.43,3632681,46.5846566036301,46.843640101079,46.0505031401416,46.4794445577914,4488540.51107691,0.0,1.0
2018-06-11,57.7,58.02,57.41,57.64,3233673,46.697961883764,46.9569453812129,46.4632580892008,46.6494024779923,3995526.24083304,0.0,1.0
2018-06-12,57.67,57.94,57.31,57.84,3280028,46.6736821808781,46.8921995068507,46.3823257462481,46.8112671638979,4052802.47714197,0.0,1.0
2018-06-13,57.32,57.94,57.05,57.67,3446164,46.3904189805433,46.8921995068507,46.1719016545708,46.6736821808781,4258080.1126812,0.0,1.0
2018-06-14,56.8,57.4,56.56,57.32,3432275,45.9695707971888,46.4551648549056,45.7753331741021,46.3904189805433,4240918.86478788,0.0,1.0
2018-06-15,56.93,57.09,56.09,56.65,6615435,46.0747828430274,46.2042745917519,45.3949511622239,45.8481722827596,8174031.24466368,0.0,1.0
2018-06-18,57.24,57.26,56.29,56.6,4203339,46.3256731061811,46.3418595747717,45.5568158481295,45.8077061112832,5193645.51505885,0.0,1.0
2018-06-19,57.34,57.49,56.51,56.6,4686771,46.4066054491339,46.5280039635631,45.7348670026257,45.8077061112832,5790974.07662287,0.0,1.0
2018-06-20,57.37,57.87,57.37,57.7,3766852,46.4308851520197,46.8355468667837,46.4308851520197,46.697961883764,4654322.19378225,0.0,1.0
2018-06-21,57.15,57.54,56.58,57.21,4259136,46.2528339975236,46.5684701350395,45.7915196426926,46.3013934032953,5262588.28622333,0.0,1.0
2018-06-22,56.75,57.72,56.69,57.56,5272318,45.9291046257124,46.7141483523545,45.8805452199407,46.5846566036301,6514475.92846165,0.0,1.0
2018-06-25,55.67,56.74,55.2,56.66,4566306,45.0550353218222,45.9210113914171,44.674653309944,45.8562655170549,5642127.52701753,0.0,1.0
2018-06-26,55.18,55.6,54.83,55.54,3655639,44.6584668413535,44.9983826817552,44.3752036410187,44.9498232759835,4516907.41503938,0.0,1.0
2018-06-27,54.2,55.57,54.14,55.19,4321032,43.8653298804161,44.9741029788694,43.8167704746444,44.6665600756488,5339066.98156532,0.0,1.0
2018-06-28,54.3,54.58,53.69,54.37,4020374,43.9462622233689,44.1728727836367,43.4525749313568,44.0029148634358,4967573.96773356,0.0,1.0
2018-06-29,53.93,55.13,53.9,54.86,7719522,43.6468125544435,44.6180006698771,43.6225328515577,44.3994833439045,9538241.1015857,0.0,1.0
2018-07-02,54.09,54.09,53.28,53.47,4303086,43.776304303168,43.776304303168,43.1207523252503,43.2745237768606,5316892.90462,0.0,1.0
2018-07-03,53.19,54.64,53.06,54.32,2600869,43.0479132165928,44.2214321894084,42.9427011707542,43.9624486919594,3213633.64151823,0.0,1.0
2018-07-05,53.2,53.7,53.05,53.55,2976629,43.0560064508881,43.4606681656521,42.9346079364589,43.3392696512229,3677922.68381021,0.0,1.0
2018-07-06,53.2,53.55,52.85,53.03,3292898,43.0560064508881,43.3392696512229,42.7727432505533,42.9184214678683,4068704.64867246,0.0,1.0
2018-07-09,54.11,54.16,53.48,53.48,2849579,43.7924907717585,43.8329569432349,43.2826170111559,43.2826170111559,3520939.7084451,0.0,1.0
2018-07-10,54.03,54.4,53.82,54.21,3207599,43.7277448973963,44.0271945663217,43.5577869771954,43.8734231147113,3963309.20738424,0.0,1.0
2018-07-11,53.39,53.89,53.25,53.69,4105655,43.2097779024984,43.6144396172624,43.0964726223645,43.4525749313568,5072947.16822244,0.0,1.0
2018-07-12,53.5,53.68,52.97,53.5,3347915,43.2988034797465,43.4444816970615,42.8698620620967,43.2988034797465,4136683.6518654,0.0,1.0
2018-07-13,53.03,53.64,52.74,53.34,4102140,42.9184214678683,43.4121087598804,42.6837176733052,43.169311731022,5068604.03435068,0.0,1.0
2018-07-16,53.7,53.78,52.95,53.12,4282196,43.4606681656521,43.5254140400143,42.8536755935061,42.9912605765259,5291081.22138208,0.0,1.0
2018-07-17,54.05,54.16,53.47,53.47,4703496,43.7439313659869,43.8329569432349,43.2745237768606,43.2745237768606,5811639.48601272,0.0,1.0
2018-07-18,55.64,55.7,54.24,54.24,7600519,45.0307556189363,45.079315024708,43.8977028175972,43.8977028175972,9391200.99912704,0.0,1.0
2018-07-19,52.73,54.5,52.1,54.35,17437244,42.6756244390099,44.1081269092745,42.1657506784073,43.9867283948453,21545458.0502755,0.0,1.0
2018-07-20,52.46,53.04,52.39,52.71,14048062,42.4571071130374,42.9265147021636,42.4004544729704,42.6594379704194,17357784.8947155,0.0,1.0
2018-07-23,53.25,53.36,52.32,52.46,8353539,43.0964726223645,43.1854981996126,42.3438018329035,42.4571071130374,10321632.4836563,0.0,1.0
2018-07-24,54.19,54.47,53.43,53.51,5026074,43.8572366461208,44.0838472063886,43.2421508396795,43.3068967140418,6210216.85104482,0.0,1.0
2018-07-25,53.3,54.25,53.28,54.25,10063682,43.1369387938409,43.9057960518925,43.1207523252503,43.9057960518925,12434685.1120689,0.0,1.0
2018-07-26,53.4,53.8,53.26,53.3,6657971,43.2178711367937,43.5416005086049,43.1045658566598,43.1369387938409,8226588.72471192,0.0,1.0
2018-07-27,53.41,53.81,53.31,53.46,3651272,43.225964371089,43.5496937429002,43.1450320281362,43.2664305425654,4511511.54999869,0.0,1.0
2018-07-30,53.46,53.78,53.18,53.21,4271622,43.4930411028332,43.7533810420944,43.2652436559796,43.2896505252853,5250516.09015044,0.28,1.0
2018-07-31,53.47,53.81,53.21,53.8,3918622,43.5011767259351,43.7777879114002,43.2896505252853,43.7696522882983,4816621.85048618,0.0,1.0
2018-08-01,53.28,54.15,52.95,53.6,6481962,43.3465998869987,44.0543990968653,43.0781243246356,43.60693982626,7967382.36125381,0.0,1.0
2018-08-02,52.63,53.01,52.32,52.94,5394438,42.8177843853743,43.1269380632471,42.565580069215,43.0699887015337,6630639.02103673,0.0,1.0
2018-08-03,52.77,52.91,52.47,52.65,4734446,42.9316831088011,43.0455818322279,42.6876144157437,42.8340556315781,5819401.83399851,0.0,1.0
2018-08-06,53.03,53.4,52.65,52.78,4136800,43.1432093094509,43.4442273642217,42.8340556315781,42.939818731903,5084797.99049034,0.0,1.0
2018-08-07,52.94,53.55,52.93,53.15,4959453,43.0699887015337,43.5662617107504,43.0618530784317,43.2408367866739,6095971.92233883,0.0,1.0
2018-08-08,53.14,53.31,52.88,53.04,3355665,43.2327011635719,43.3710067563045,43.0211749629222,43.1513449325528,4124656.41286956,0.0,1.0
2018-08-09,52.29,53.18,52.27,53.09,4795014,42.5411731999092,43.2652436559796,42.5249019537054,43.1920230480624,5893849.72722226,0.0,1.0
2018-08-10,51.02,51.67,50.56,51.63,13594960,41.5079490659661,42.0367645675906,41.1337104032781,42.0042220751829,16710410.2902719,0.0,1.0
2018-08-13,50.14,51.1,50.12,51.1,8964222,40.7920142329977,41.5730340507815,40.7757429867939,41.5730340507815,11018482.4047354,0.0,1.0
2018-08-14,50.97,51.14,50.31,50.31,5081705,41.4672709504566,41.6055765431891,40.9303198257302,40.9303198257302,6246239.45374799,0.0,1.0
2018-08-15,50.96,51.18,50.57,50.58,4795855,41.4591353273547,41.6381190355968,41.14184602638,41.1499816494819,5894883.4525921,0.0,1.0
2018-08-16,51.52,51.76,51.11,51.12,4840717,41.9147302210618,42.1099851755078,41.5811696738834,41.5893052969853,5950026.12505619,0.0,1.0
2018-08-17,51.69,51.74,51.29,51.4,3977725,42.0530358137944,42.093713929304,41.7276108897178,41.8171027438389,4889269.02115722,0.0,1.0
2018-08-20,51.94,51.98,51.74,51.75,3656809,42.2564263913422,42.2889688837499,42.093713929304,42.1018495524059,4494811.21997849,0.0,1.0
2018-08-21,52.54,52.81,51.64,51.74,4252329,42.7445637774571,42.9642256012088,42.0123576982848,42.093713929304,5226801.86475145,0.0,1.0
2018-08-22,52.5,52.74,52.18,52.44,3011165,42.7120212850494,42.9072762394954,42.4516813457882,42.6632075464379,3701210.0514975,0.0,1.0
2018-08-23,52.33,52.46,52.17,52.43,3448745,42.5737156923169,42.6794787926418,42.4435457226863,42.655071923336,4239066.82597989,0.0,1.0
2018-08-24,52.56,52.72,52.39,52.54,2841099,42.7608350236609,42.8910049932915,42.6225294309284,42.7445637774571,3492171.36095149,0.0,1.0
2018-08-27,52.98,53.44,52.76,52.84,3816612,43.1025311939413,43.4767698566294,42.9235474856992,42.9886324705145,4691235.01935828,0.0,1.0
2018-08-28,52.89,53.13,52.82,53.05,3620370,43.0293105860241,43.22456554047,42.9723612243107,43.1594805556547,4450021.7803209,0.0,1.0
2018-08-29,52.5,52.91,52.3,52.9,4127557,42.7120212850494,43.0455818322279,42.5493088230111,43.037446209126,5073436.84471919,0.0,1.0
2018-08-30,52.23,52.52,52.12,52.36,4356326,42.4923594612977,42.7282925312533,42.4028676071767,42.5981225616226,5354631.04107543,0.0,1.0
2018-08-31,52.15,52.18,51.7,52.03,3974293,42.4272744764824,42.4516813457882,42.0611714368963,42.3296469992595,4885050.53665148,0.0,1.0
2018-09-04,52.4,52.69,51.9,52.16,3920219,42.6306650540303,42.8665981239858,42.2238838989346,42.4354100995843,4818584.82244296,0.0,1.0
2018-09-05,52.25,52.88,52.14,52.41,4221230,42.5086307075016,43.0211749629222,42.4191388533805,42.6388006771322,5188576.15098567,0.0,1.0
2018-09-06,52.19,52.35,51.84,52.22,3799951,42.4598169688901,42.5899869385207,42.1750701603231,42.4842238381958,4670755.94874341,0.0,1.0
2018-09-07,52.18,52.46,51.86,52.32,3395511,42.4516813457882,42.6794787926418,42.1913414065269,42.565580069215,4173633.60797907,0.0,1.0
2018-09-10,52.03,52.45,51.94,52.23,3825467,42.3296469992595,42.6713431695399,42.2564263913422,42.4923594612977,4702119.25021444,0.0,1.0
2018-09-11,52.24,52.49,51.69,51.88,3657904,42.5004950843997,42.7038856619475,42.0530358137944,42.2076126527308,4496157.15253494,0.0,1.0
2018-09-12,52.01,52.29,51.9,52.2,3956395,42.3133757530556,42.5411731999092,42.2238838989346,42.467952591992,4863050.99245457,0.0,1.0
2018-09-13,51.22,52.09,50.98,52.04,6816619,41.6706615280044,42.378460737871,41.4754065735585,42.3377826223614,8378730.0795635,0.0,1.0
2018-09-14,51.65,51.75,51.37,51.4,3766853,42.0204933213867,42.1018495524059,41.7926958745331,41.8171027438389,4630073.13983575,0.0,1.0
2018-09-17,51.22,51.69,50.97,51.68,4799265,41.6706615280044,42.0530358137944,41.4672709504566,42.0449001906925,5899074.89553051,0.0,1.0
2018-09-18,51.45,51.57,51.11,51.4,3477493,41.8577808593484,41.9554083365714,41.5811696738834,41.8171027438389,4274402.77952626,0.0,1.0
2018-09-19,52.43,52.86,51.47,51.53,4972995,42.655071923336,43.0049037167183,41.8740521055523,41.9228658441638,6112617.23620154,0.0,1.0
2018-09-20,53.33,53.38,52.69,52.76,4553973,43.3872780025083,43.4279561180179,42.8665981239858,42.9235474856992,5597571.25293639,0.0,1.0
2018-09-21,53.39,53.51,53.03,53.38,21768659,43.4360917411198,43.5337192183428,43.1432093094509,43.4279561180179,26757211.7431032,0.0,1.0
2018-09-24,52.37,53.36,52.22,53.36,3501127,42.6062581847245,43.4116848718141,42.4842238381958,43.4116848718141,4303452.79782718,0.0,1.0
2018-09-25,52.31,52.65,52.21,52.49,5039048,42.5574444461131,42.8340556315781,42.4760882150939,42.7038856619475,6193807.08382913,0.0,1.0
2018-09-26,51.92,52.64,51.79,52.5,5107701,42.2401551451384,42.8259200084762,42.1343920448135,42.7120212850494,6278192.753052,0.0,1.0
2018-09-27,51.54,52.07,51.32,51.94,4068197,41.9310014672657,42.3621894916671,41.7520177590236,42.2564263913422,5000473.77937508,0.0,1.0
2018-09-28,50.99,51.52,50.9,51.18,5310616,41.4835421966604,41.9147302210618,41.4103215887432,41.6381190355968,6527608.19112982,0.0,1.0
2018-10-01,51.9,51.93,50.93,51.15,4634760,42.2238838989346,42.2482907682403,41.4347284580489,41.613712166291,5696871.5757119,0.0,1.0
2018-10-02,51.75,52.06,51.24,51.8,3245489,42.1018495524059,42.3540538685652,41.6869327742082,42.1425276679154,3989232.24360822,0.0,1.0
2018-10-03,52.18,52.52,51.9,52.07,3706990,42.4516813457882,42.7282925312533,42.2238838989346,42.3621894916671,4556491.80592917,0.0,1.0
2018-10-04,52.68,52.92,52.09,52.26,4825052,42.8584625008839,43.0537174553298,42.378460737871,42.5167663306035,5930771.29994474,0.0,1.0
2018-10-05,52.59,53.14,52.42,52.83,4316832,42.7852418929667,43.2327011635719,42.6469363002341,42.9804968474126,5306086.51104341,0.0,1.0
2018-10-08,52.78,52.85,52.3,52.41,3902163,42.939818731903,42.9967680936164,42.5493088230111,42.6388006771322,4796391.07062603,0.0,1.0
2018-10-09,52.23,52.52,51.97,52.45,3695977,42.4923594612977,42.7282925312533,42.280833260648,42.6713431695399,4542955.04314894,0.0,1.0
2018-10-10,50.72,52.48,50.7,52.38,6211723,41.2638803729087,42.6957500388456,41.2476091267049,42.6143938078265,7635214.81045316,0.0,1.0
2018-10-11,49.19,50.93,49.13,50.42,8144578,40.0191300383158,41.4347284580489,39.9703162997044,41.0198116798513,10011007.0218023,0.0,1.0
2018-10-12,49.1,50.51,48.25,50.51,6134677,39.9459094303986,41.0930322877685,39.2543814667359,41.0930322877685,7540512.78328837,0.0,1.0
2018-10-15,48.45,49.15,48.45,48.96,6474551,39.4170939287742,39.9865875459082,39.4170939287742,39.8320107069718,7958273.04054516,0.0,1.0
2018-10-16,49.35,49.36,48.33,48.74,4623696,40.1493000079465,40.1574356310484,39.3194664515512,39.6530269987297,5683272.12566191,0.0,1.0
2018-10-17,49.15,49.45,48.12,48.58,7693411,39.9865875459082,40.2306562389656,39.148618366411,39.5228570290991,9456449.62116038,0.0,1.0
2018-10-18,47.79,48.31,47.05,47.56,8072001,38.8801428040479,39.3031952053474,38.2781066945062,38.6930234727038,9921798.12029491,0.0,1.0
2018-10-19,47.4,47.62,46.37,47.09,9462265,38.5628535030732,38.7418372113153,37.724884323576,38.3106491869139,11630658.0104156,0.0,1.0
2018-10-22,46.47,47.65,46.46,47.44,7268331,37.8062405545952,38.7662440806211,37.7981049314933,38.5953959954809,8933957.37357828,0.0,1.0
2018-10-23,46.28,46.59,45.16,45.56,9870037,37.6516637156588,37.9038680318182,36.7404739282444,37.065898852321,12131875.9194704,0.0,1.0
2018-10-24,45.33,46.38,45.2,46.24,7339885,36.878779520977,37.733019946678,36.7730164206521,37.6191212232512,9021908.84220416,0.0,1.0
2018-10-25,46.15,46.68,45.59,45.76,6699846,37.5459006153339,37.9770886397354,37.0903057216267,37.2286113143593,8235197.12758528,0.0,1.0
2018-10-26,45.47,46.03,45.31,45.71,9232202,36.9926782444038,37.448273138111,36.8625082747731,37.1879331988497,11347873.2782346,0.0,1.0
2018-10-29,45.77,46.36,45.17,45.82,6216439,37.4645443843148,37.9474825793497,36.9734207961437,37.5054713499957,7594551.53414657,0.28,1.0
2018-10-30,46.92,46.98,45.93,46.1,7078810,38.405864594976,38.4549769537931,37.5955106744937,37.7346623578089,8648100.19778719,0.0,1.0
2018-10-31,47.33,47.88,47.11,47.22,6204780,38.7414657135595,39.1916623360496,38.5613870645635,38.6514263890615,7580307.86886865,0.0,1.0
2018-11-01,47.52,47.82,47.22,47.61,4020205,38.896988183147,39.1425499772325,38.6514263890615,38.9706567213727,4911437.8907818,0.0,1.0
2018-11-02,47.21,48.29,46.89,48.0,6151242,38.6432409959253,39.5272634546332,38.3813084155674,39.2898870536838,7514901.11428855,0.0,1.0
2018-11-05,47.97,48.11,47.37,47.37,4750355,39.2653308742753,39.3799263781819,38.7742072861043,38.7742072861043,5803453.68996476,0.0,1.0
2018-11-06,48.32,48.36,47.68,47.96,3623464,39.5518196340417,39.5845612065865,39.027954473326,39.2571454811391,4426744.00571209,0.0,1.0
2018-11-07,48.77,48.87,47.75,48.5,4741670,39.92016232517,40.0020162565319,39.0852522252792,39.6991567104931,5792843.32604515,0.0,1.0
2018-11-08,49.03,49.24,48.44,48.53,5826312,40.1329825467108,40.3048758025707,39.650044351676,39.7237128899016,7117937.89628058,0.0,1.0
2018-11-09,48.5,48.9,48.21,48.82,4474890,39.6991567104931,40.0265724359404,39.4617803095437,39.9610892908509,5466921.28960601,0.0,1.0
2018-11-12,47.98,48.49,47.88,48.33,4897865,39.2735162674115,39.6909713173569,39.1916623360496,39.5600050271779,5983664.94866156,0.0,1.0
2018-11-13,48.2,48.74,48.05,48.17,4870087,39.4535949164075,39.8956061457615,39.3308140193648,39.429038736999,5949728.88775668,0.0,1.0
2018-11-14,48.23,49.02,47.61,48.54,6616579,39.4781510958161,40.1247971535746,38.9706567213727,39.7318982830378,8083397.93815268,0.0,1.0
2018-11-15,49.22,49.24,47.46,47.75,7128248,40.2885050162983,40.3048758025707,38.8478758243299,39.0852522252792,8708498.02984912,0.0,1.0
2018-11-16,49.39,49.61,48.9,49.0,4548415,40.4276566996134,40.6077353486095,40.0265724359404,40.1084263673023,5556745.93061804,0.0,1.0
2018-11-19,50.12,50.33,49.19,49.34,6314304,41.0251903985549,41.1970836544148,40.2639488368898,40.3867297339325,7714112.07127871,0.0,1.0
2018-11-20,49.38,49.89,48.97,49.78,7325952,40.4194713064773,40.8369263564227,40.0838701878937,40.7468870319246,8950030.71705265,0.0,1.0
2018-11-21,49.96,50.47,49.45,49.62,5181537,40.8942241083759,41.3116791583213,40.4767690584306,40.6159207417457,6330223.74587561,0.0,1.0
2018-11-23,49.86,50.24,49.32,49.6,2122442,40.8123701770141,41.1234151161891,40.3703589476602,40.5995499554733,2592962.81154486,0.0,1.0
2018-11-26,50.93,51.41,50.38,50.44,5730685,41.6882072425858,42.0811061131226,41.2380106200957,41.2871229789128,7001111.49783031,0.0,1.0
2018-11-27,51.37,51.38,50.55,50.66,3642640,42.0483645405779,42.0565499337141,41.3771623034108,41.4672016279088,4450171.10283615,0.0,1.0
2018-11-28,51.61,51.67,50.34,51.54,7006635,42.2448139758463,42.2939263346634,41.2052690475509,42.187516223893,8559924.83614093,0.0,1.0
2018-11-29,50.68,51.44,50.55,50.94,4997012,41.4835724141812,42.1056622925312,41.3771623034108,41.696392635722,6104791.69034697,0.0,1.0
2018-11-30,51.31,51.39,50.6,50.6,5407297,41.9992521817608,42.0647353268503,41.4180892690917,41.4180892690917,6606032.12336454,0.0,1.0
2018-12-03,50.64,51.98,50.34,51.8,6330505,41.4508308416365,42.5476735218851,41.2052690475509,42.4003364454338,7733904.64535604,0.0,1.0
2018-12-04,48.7,50.79,48.42,50.53,8856103,39.8628645732167,41.5736117386792,39.6336735654036,41.3607915171384,10819398.473179,0.0,1.0
2018-12-06,47.84,48.0,46.67,47.8,11591934,39.1589207635049,39.2898870536838,38.2012297665714,39.1261791909602,14161731.5224079,0.0,1.0
2018-12-07,47.71,48.58,47.39,47.8,6514532,39.0525106527345,39.7646398555825,38.7905780723766,39.1261791909602,7958728.30005199,0.0,1.0
2018-12-10,47.56,47.7,46.58,47.45,6243967,38.9297297556918,39.0443252595983,38.1275612283457,38.8396904311937,7628182.17294668,0.0,1.0
2018-12-11,47.67,49.0,47.59,48.39,9315071,39.0197690801898,40.1084263673023,38.9542859351003,39.609117385995,11380114.363502,0.0,1.0
2018-12-12,48.06,48.95,47.63,48.2,7603728,39.338999412501,40.0674994016213,38.987027507645,39.4535949164075,9289386.43934785,0.0,1.0
2018-12-13,48.09,48.69,47.72,48.13,7156738,39.3635555919095,39.8546791800806,39.0606960458707,39.3962971644542,8743303.93290838,0.0,1.0
2018-12-14,48.67,49.0,47.58,47.59,9624204,39.8383083938082,40.1084263673023,38.9461005419641,38.9542859351003,11757778.569554,0.0,1.0
2018-12-17,48.98,49.89,48.14,48.39,9805763,40.0920555810299,40.8369263564227,39.4044825575904,39.609117385995,11979587.0972317,0.0,1.0
2018-12-18,46.73,49.45,46.69,49.2,13306050,38.2503421253885,40.4767690584306,38.2176005528437,40.2721342300259,16255847.1885481,0.0,1.0
2018-12-19,45.5,47.21,45.27,46.64,13329146,37.2435387696378,38.6432409959253,37.0552747275056,38.1766735871628,16284063.3042749,0.0,1.0
2018-12-20,45.01,46.41,44.97,45.12,13057857,36.8424545059648,37.9884095450306,36.8097129334201,36.9324938304628,15952632.6747542,0.0,1.0
2018-12-21,44.64,45.89,44.12,44.58,17265072,36.539594959926,37.562769101949,36.1139545168444,36.4904826011089,21092538.516786,0.0,1.0
2018-12-24,44.49,45.52,44.22,44.26,7228489,36.4168140628832,37.2599095559102,36.1958084482062,36.228550020751,8830961.29866498,0.0,1.0
2018-12-26,46.16,46.16,43.67,44.65,7466035,37.783774716626,37.783774716626,35.7456118257161,36.5477803530622,9121168.49586104,0.0,1.0
2018-12-27,46.82,46.82,45.41,45.41,7873863,38.3240106636141,38.3240106636141,37.1698702314122,37.1698702314122,9619407.24043298,0.0,1.0
2018-12-28,46.65,47.26,46.35,47.1,4688265,38.184858980299,38.6841679616062,37.9392971862135,38.5532016714273,5727599.05602478,0.0,1.0
2018-12-31,47.07,47.545,46.64,46.89,3900952,38.5286454920187,38.9174516659875,38.1766735871628,38.3813084155674,4765747.88174261,0.0,1.0
2019-01-02,47.5,47.55,46.41,46.55,4229534,38.8806173968746,38.9215443625556,37.9884095450306,38.1030050489371,5167172.70585702,0.0,1.0
2019-01-03,46.56,47.38,46.49,47.34,4415654,38.1111904420733,38.7823926792404,38.05389269012,38.7496511066957,5394553.35441407,0.0,1.0
2019-01-04,47.91,47.97,46.91,47.38,4881517,39.2162185154582,39.2653308742753,38.3976792018398,38.7823926792404,5963692.78638663,0.0,1.0
2019-01-07,47.8,48.33,47.26,47.65,4223122,39.1261791909602,39.5600050271779,38.6841679616062,39.0033982939174,5159339.23971394,0.0,1.0
2019-01-08,47.62,48.21,47.02,48.08,4594479,38.9788421145089,39.4617803095437,38.4877185263378,39.3553701987733,5613021.78595401,0.0,1.0
2019-01-09,47.76,47.98,47.39,47.7,5270816,39.0934376184154,39.2735162674115,38.7905780723766,39.0443252595983,6439294.86624164,0.0,1.0
2019-01-10,47.47,47.92,47.22,47.5,4435432,38.8560612174661,39.2244039085944,38.6514263890615,38.8806173968746,5418715.9079664,0.0,1.0
2019-01-11,48.08,48.29,46.86,47.11,3728392,39.3553701987733,39.5272634546332,38.3567522361589,38.5613870645635,4554933.32814812,0.0,1.0
2019-01-14,48.42,48.89,47.63,47.64,4715888,39.6336735654036,40.0183870428042,38.987027507645,38.9952129007812,5761345.75522471,0.0,1.0
2019-01-15,49.41,49.49,48.14,48.24,6215761,40.4440274858858,40.5095106309753,39.4044825575904,39.4863364889523,7593723.22939844,0.0,1.0
2019-01-16,50.43,50.74,48.76,50.09,7647731,41.2789375857766,41.5326847729983,39.9119769320338,41.0006342191463,9343144.39485214,0.0,1.0
2019-01-17,51.53,51.58,49.79,49.94,7595502,42.1793308307569,42.2202577964378,40.7550724250608,40.8778533221036,9279336.83041259,0.0,1.0
2019-01-18,52.66,53.04,51.49,51.8,8977138,43.1042802551457,43.4153251943207,42.1465892582121,42.4003364454338,10967265.5309809,0.0,1.0
2019-01-22,52.59,52.9966,52.21,52.27,6585732,43.0469825031924,43.3798005881096,42.7359375640174,42.7850499228345,8045712.51548967,0.0,1.0
2019-01-23,53.06,53.18,52.17,53.11,6233170,43.431695980593,43.5299206982272,42.7031959914726,43.4726229462739,7614991.60308601,0.0,1.0
2019-01-24,53.71,53.76,52.77,52.86,6002518,43.963746534445,44.0046735001259,43.1943195796437,43.2679881178693,7333206.72585098,0.0,1.0
2019-01-25,53.4,53.89,53.38,53.78,8178596,43.9391903550364,44.3423776822643,43.9227337294353,44.251866241458,9939578.37800578,0.28,1.0
2019-01-28,53.44,53.47,52.84,53.02,5413368,43.9721036062387,43.9967885446404,43.4784048382046,43.6265144686148,6578952.61301431,0.0,1.0
2019-01-29,52.61,53.7,52.54,53.35,4070492,43.2891536437915,44.1860397390535,43.2315554541875,43.8980487910336,4946933.95676293,0.0,1.0
2019-01-30,52.53,53.22,51.96,52.53,4982316,43.223327141387,43.7910807246262,42.7543133117546,43.223327141387,6055088.23103527,0.0,1.0
2019-01-31,52.32,52.38,51.75,52.23,4248782,43.050532572575,43.0999024493784,42.5815187429426,42.9764777573699,5163612.64207942,0.0,1.0
2019-02-01,52.62,52.73,52.23,52.35,4559149,43.2973819565921,43.3878933973983,42.9764777573699,43.0752175109767,5540806.61552504,0.0,1.0
2019-02-04,52.38,52.7,52.25,52.7,4274085,43.0999024493784,43.3632084589966,42.992934382971,43.3632084589966,5194363.78221382,0.0,1.0
2019-02-05,52.62,52.75,52.22,52.5,3436910,43.2973819565921,43.4043500229995,42.9682494445693,43.1986422029853,4176931.63021524,0.0,1.0
2019-02-06,52.32,52.68,52.1,52.42,3441582,43.050532572575,43.3467518333955,42.8695096909625,43.1328157005807,4182609.58645394,0.0,1.0
2019-02-07,52.11,52.6,51.66,52.3,3872664,42.8777380037631,43.2809253309909,42.5074639277375,43.0340759469739,4706510.42791224,0.0,1.0
2019-02-08,51.83,52.04,51.19,51.78,3875526,42.6473452453472,42.8201398141591,42.1207332261108,42.6062036813443,4709988.66223483,0.0,1.0
2019-02-11,52.01,52.11,51.71,52.0,3357104,42.7954548757574,42.8777380037631,42.5486054917403,42.7872265629568,4079942.12345453,0.0,1.0
2019-02-12,52.84,53.07,52.52,52.53,4413571,43.4784048382046,43.6676560326177,43.2150988285864,43.223327141387,5363883.3464073,0.0,1.0
2019-02-13,52.43,53.11,52.41,52.96,4137156,43.1410440133813,43.7005692838199,43.1245873877801,43.5771445918114,5027951.78097033,0.0,1.0
2019-02-14,51.77,52.13,50.99,52.13,3380340,42.5979753685438,42.8941946293642,41.9561669700994,42.8941946293642,4108181.20546705,0.0,1.0
2019-02-15,52.99,52.99,52.08,52.12,4363519,43.6018295302131,43.6018295302131,42.8530530653614,42.8859663165637,5303054.35118905,0.0,1.0
2019-02-19,52.99,53.16,52.36,52.67,3764759,43.6018295302131,43.7417108478228,43.0834458237773,43.3385235205949,4575371.75754893,0.0,1.0
2019-02-20,53.32,53.38,52.6,53.0,4553355,43.8733638526319,43.9227337294353,43.2809253309909,43.6100578430137,5533765.07476155,0.0,1.0
2019-02-21,52.95,53.35,52.81,53.17,2842258,43.5689162790108,43.8980487910336,43.4537198998029,43.7499391606234,3454241.5546035,0.0,1.0
2019-02-22,53.22,53.33,52.83,53.15,2950389,43.7910807246262,43.8815921654325,43.470176525404,43.7334825350222,3585654.88637733,0.0,1.0
2019-02-25,52.93,53.66,52.9,53.36,4423724,43.5524596534097,44.1531264878512,43.527774715008,43.9062771038342,5376222.44950909,0.0,1.0
2019-02-26,53.04,53.39,52.66,52.87,3504505,43.642971094216,43.9309620422359,43.3302952077944,43.5030897766063,4259080.91359606,0.0,1.0
2019-02-27,52.75,53.11,52.68,53.04,3512911,43.4043500229995,43.7005692838199,43.3467518333955,43.642971094216,4269296.85968822,0.0,1.0
2019-02-28,52.48,53.0,52.36,52.8,4571947,43.1821855773841,43.6100578430137,43.0834458237773,43.4454915870023,5556360.22938269,0.0,1.0
2019-03-01,52.69,53.3,52.4,52.81,4237984,43.3549801461961,43.8569072270307,43.1163590749796,43.4537198998029,5150489.66017326,0.0,1.0
2019-03-04,51.91,53.41,51.6,52.84,3883319,42.7131717477517,43.947418667837,42.4580940509341,43.4784048382046,4719459.61963386,0.0,1.0
2019-03-05,52.65,52.83,51.59,51.82,4956916,43.3220668949938,43.470176525404,42.4498657381335,42.6391169325466,6024219.20525123,0.0,1.0
2019-03-06,52.06,52.79,52.06,52.65,3773997,42.8365964397602,43.4372632742017,42.8365964397602,43.3220668949938,4586598.84653291,0.0,1.0
2019-03-07,51.23,51.85,51.11,51.83,4315644,42.153646477313,42.6638018709483,42.0549067237062,42.6473452453472,5244871.09885002,0.0,1.0
2019-03-08,51.48,51.52,50.65,50.83,3135790,42.3593542973273,42.3922675485295,41.6764043348801,41.8245139652903,3810975.68359737,0.0,1.0
2019-03-11,51.83,52.0,51.49,51.76,3509715,42.6473452453472,42.7872265629568,42.3675826101278,42.5897470557432,4265412.70982972,0.0,1.0
2019-03-12,51.91,52.15,51.85,52.0,3980151,42.7131717477517,42.9106512549654,42.6638018709483,42.7872265629568,4837141.09619769,0.0,1.0
2019-03-13,52.44,52.61,51.84,52.18,4131604,43.1492723261818,43.2891536437915,42.6555735581477,42.9353361933671,5021204.34667298,0.0,1.0
2019-03-14,52.76,52.89,52.26,52.34,3949274,43.4125783358,43.5195464022074,43.0011626957716,43.0669891981762,4799615.78481446,0.0,1.0
2019-03-15,53.12,53.21,52.44,52.55,9613037,43.7087975966205,43.7828524118256,43.1492723261818,43.2397837669881,11682877.4415767,0.0,1.0
2019-03-18,53.98,54.17,53.29,53.48,3345589,44.4164324974694,44.5727704406802,43.8486789142302,44.005016857441,4065947.75999377,0.0,1.0
2019-03-19,53.12,54.27,53.09,54.18,4103075,43.7087975966205,44.6550535686859,43.6841126582188,44.5809987534808,4986532.5972008,0.0,1.0
2019-03-20,51.98,53.0,51.91,52.98,4059246,42.7707699373557,43.6100578430137,42.7131717477517,43.5936012174125,4933266.51329964,0.0,1.0
2019-03-21,51.89,52.05,51.01,51.6,4643067,42.6967151221506,42.8283681269597,41.9726235957005,42.4580940509341,5642793.50157803,0.0,1.0
2019-03-22,50.5,51.58,49.87,51.48,5566903,41.5529796428715,42.4416374253329,41.0345959364357,42.3593542973273,6765546.1513511,0.0,1.0
2019-03-25,50.28,51.02,50.02,50.49,2751583,41.371956761259,41.9808519085011,41.1580206284442,41.544751330071,3344042.77850236,0.0,1.0
2019-03-26,50.84,50.99,50.26,50.66,3642874,41.8327422780909,41.9561669700994,41.3555001356579,41.6846326476806,4427242.96984463,0.0,1.0
2019-03-27,50.1,50.87,49.89,50.76,7443051,41.2238471308488,41.8574272164926,41.0510525620369,41.7669157756863,9045658.78862267,0.0,1.0
2019-03-28,50.39,50.6,50.04,50.27,3814104,41.4624682020653,41.6352627708772,41.1744772540454,41.3637284484585,4635341.52437231,0.0,1.0
2019-03-29,50.43,50.95,50.32,50.72,4932956,41.4953814532676,41.9232537188971,41.4048700124613,41.734002524484,5995100.23447225,0.0,1.0
2019-04-01,51.46,51.54,50.78,50.8,3496254,42.3428976717261,42.4087241741307,41.7833724012875,41.7998290268886,4249053.34148015,0.0,1.0
2019-04-02,51.35,51.93,51.32,51.54,3300994,42.2523862309199,42.7296283733528,42.2277012925182,42.4087241741307,4011750.74405519,0.0,1.0
2019-04-03,51.24,52.11,51.12,51.79,4972032,42.1618747901136,42.8777380037631,42.0631350365068,42.6144319941449,6042589.92154067,0.0,1.0
2019-04-04,51.45,51.69,51.17,51.41,5998290,42.3346693589256,42.5321488661392,42.1042766005096,42.3017561077233,7289817.66418199,0.0,1.0
2019-04-05,51.18,51.76,51.02,51.57,4264068,42.1125049133102,42.5897470557432,41.9808519085011,42.4334091125324,5182189.96208473,0.0,1.0
2019-04-08,51.25,51.33,50.88,50.88,6958980,42.1701031029142,42.2359296053187,41.8656555292931,41.8656555292931,8457359.56892535,0.0,1.0
2019-04-09,50.99,51.31,50.57,51.06,3827620,41.9561669700994,42.2194729797176,41.6105778324755,42.0137651597034,4651767.73510056,0.0,1.0
2019-04-10,51.29,51.33,50.68,50.99,2743069,42.2030163541165,42.2359296053187,41.7010892732818,41.9561669700994,3333695.57828482,0.0,1.0
2019-04-11,51.69,52.0,51.32,51.54,3857561,42.5321488661392,42.7872265629568,42.2277012925182,42.4087241741307,4688155.51073049,0.0,1.0
2019-04-12,52.81,52.93,52.29,52.5,4663137,43.4537198998029,43.5524596534097,43.0258476341733,43.1986422029853,5667184.89321134,0.0,1.0
2019-04-15,52.6,53.14,52.42,52.8,4596196,43.2809253309909,43.7252542222217,43.1328157005807,43.4454915870023,5585830.42647866,0.0,1.0
2019-04-16,53.44,53.605,52.74,52.74,5444130,43.9721036062387,44.1078707674481,43.3961217101989,43.3961217101989,6616338.16306033,0.0,1.0
2019-04-17,48.35,50.0,48.08,49.7,13434482,39.7838923907493,41.1415640028431,39.5617279451339,40.8947146188261,16327140.600527,0.0,1.0
2019-04-18,48.41,48.71,47.89,48.37,8317332,39.8332622675527,40.0801116515698,39.4053900019231,39.8003490163504,10108186.4552174,0.0,1.0
2019-04-22,48.19,48.58,47.89,48.25,7990143,39.6522393859402,39.9731435851624,39.4053900019231,39.7016092627436,9710548.43642774,0.0,1.0
2019-04-23,48.47,48.77,47.37,48.07,8468641,39.8826321443561,40.1294815283732,38.9775177362936,39.5534996323334,10292074.7001922,0.0,1.0
2019-04-24,48.15,48.46,47.77,48.22,7659168,39.6193261347379,39.8744038315555,39.3066502483163,39.6769243243419,9308309.23135386,0.0,1.0
2019-04-25,48.55,48.96,47.75,48.02,6818835,39.9484586467606,40.285819471584,39.2901936227152,39.5123580683305,8287039.11150387,0.0,1.0
2019-04-26,48.43,48.4599,47.51,48.19,5431462,40.0801116515698,40.1048565480881,39.318730220237,39.8814904086134,6562998.30067208,0.28,1.0
2019-04-29,49.38,49.94,48.27,48.3,5983755,40.866320738272,41.3297703051702,39.9476974895988,39.9725251449684,7230350.4832839,0.0,1.0
2019-04-30,49.66,49.78,48.98,49.49,6349509,41.0980455217211,41.1973561431993,40.5352853333448,40.957355474627,7672302.00213169,0.0,1.0
2019-05-01,49.43,50.27,49.35,49.7,6205035,40.9077001638879,41.6028745142352,40.8414930829025,41.1311490622139,7497729.73844075,0.0,1.0
2019-05-02,49.83,50.41,49.33,49.55,5597865,41.2387355688152,41.7187369059598,40.8249413126561,41.0070107853661,6764068.03221523,0.0,1.0
2019-05-03,49.97,50.28,49.8,49.93,4360951,41.3545979605398,41.6111503993584,41.2139079134457,41.321494420047,5269467.7790831,0.0,1.0
2019-05-06,49.33,49.51,48.54,49.07,3165728,40.8249413126561,40.9739072448734,40.1711463879248,40.6097682994534,3825244.01061631,0.0,1.0
2019-05-07,48.14,48.93,47.84,48.74,4235890,39.8401109829975,40.4939059077288,39.591834429302,40.3366640903884,5118352.82504672,0.0,1.0
2019-05-08,48.05,48.58,47.84,47.99,3959311,39.7656280168888,40.2042499284175,39.591834429302,39.7159727061497,4784154.13102998,0.0,1.0
2019-05-09,47.78,47.87,47.19,47.53,3113576,39.5421791185629,39.6166620846716,39.0539018962952,39.3352819904834,3762227.1861634,0.0,1.0
2019-05-10,48.1,48.24,47.18,47.67,3987670,39.8070074425048,39.9228698342293,39.045626011172,39.4511443822079,4818421.16057169,0.0,1.0
2019-05-13,47.15,47.81,46.93,47.29,4658071,39.0207983558025,39.5670067739325,38.8387288830925,39.136660747527,5628486.77895748,0.0,1.0
2019-05-14,47.01,47.36,46.73,47.15,3942903,38.9049359640779,39.1945919433893,38.6732111806288,39.0207983558025,4764327.85292706,0.0,1.0
2019-05-15,46.51,46.76,46.13,46.55,3306737,38.4911417079188,38.6980388359984,38.1766580732379,38.5242452484116,3995629.41097067,0.0,1.0
2019-05-16,46.54,46.96,46.46,46.57,3173330,38.5159693632884,38.863556538462,38.4497622823029,38.5407970186579,3834429.73502747,0.0,1.0
2019-05-17,46.08,46.78,46.02,46.11,3497530,38.135278647622,38.7145906062447,38.0856233368829,38.1601063029916,4226170.31041544,0.0,1.0
2019-05-20,45.97,46.31,45.77,46.09,3067593,38.044243911267,38.3256240054552,37.8787262088034,38.1435545327452,3706664.54927856,0.0,1.0
2019-05-21,46.21,46.4,46.1,46.14,3595588,38.2428651542234,38.4001069715638,38.1518304178684,38.1849339583611,4344656.73034571,0.0,1.0
2019-05-22,46.16,46.21,45.88,46.08,3232087,38.2014857286075,38.2428651542234,37.9697609451584,38.135278647622,3905427.57891417,0.0,1.0
2019-05-23,45.24,45.93,45.0,45.88,6228615,37.4401042972747,38.0111403707743,37.2414830543184,37.9697609451584,7526222.15906891,0.0,1.0
2019-05-24,45.16,45.38,44.98,45.38,4366301,37.3738972162893,37.5559666889993,37.224931284072,37.5559666889993,5275932.34440798,0.0,1.0
2019-05-28,44.33,45.14,44.33,45.04,8718931,36.6869987510652,37.3573454460429,36.6869987510652,37.2745865948111,10535345.6098335,0.0,1.0
2019-05-29,44.06,44.15,43.3,43.85,6047246,36.4635498527393,36.5380328188479,35.8345825833775,36.2897562651525,7307068.56123565,0.0,1.0
2019-05-30,43.25,44.14,42.91,44.03,5268548,35.7932031577615,36.5297569337247,35.5118230635734,36.4387221973697,6366144.43238476,0.0,1.0
2019-05-31,42.69,43.05,42.43,42.58,6760041,35.3297535908634,35.6276854552979,35.1145805776606,35.2387188545084,8168360.12025374,0.0,1.0
2019-06-03,43.05,43.26,42.5,42.69,6694537,35.6276854552979,35.8014790428847,35.1725117735229,35.3297535908634,8089209.67407789,0.0,1.0
2019-06-04,44.29,44.33,43.425,43.65,4339686,36.6538952105725,36.6869987510652,35.9380311474172,36.1242385626888,5243772.64232916,0.0,1.0
2019-06-05,43.61,44.37,43.43,44.2,3570776,36.0911350221961,36.7201022915579,35.9421690899788,36.5794122444638,4314675.64719788,0.0,1.0
2019-06-06,43.82,43.98,43.16,43.58,3587400,36.2649286097829,36.3973427717538,35.7187201916529,36.0663073668265,4334762.92457373,0.0,1.0
2019-06-07,44.4,44.73,43.75,43.78,4644706,36.7449299469275,37.0180341559925,36.2069974139206,36.2318250692902,5612337.44894495,0.0,1.0
2019-06-10,44.9,45.34,44.54,44.85,4970270,37.1587242030866,37.5228631485066,36.860792338652,37.1173447774706,6005726.18640827,0.0,1.0
2019-06-11,44.5,45.34,44.15,45.14,5493881,36.8276887981593,37.5228631485066,36.5380328188479,37.3573454460429,6638421.04889893,0.0,1.0
2019-06-12,44.1,44.67,43.99,44.5,4257438,36.496653393232,36.9683788452534,36.405618656877,36.8276887981593,5144389.91918139,0.0,1.0
2019-06-13,44.53,44.74,44.11,44.25,2573119,36.8525164535288,37.0263100411157,36.5049292783552,36.6207916700797,3109176.79704416,0.0,1.0
2019-06-14,44.49,44.7,44.04,44.55,2842179,36.8194129130361,36.9932065006229,36.4469980824929,36.8690682237752,3434290.05803703,0.0,1.0
2019-06-17,43.95,44.56,43.9,44.51,2516569,36.3725151163843,36.8773441088984,36.3311356907684,36.8359646832825,3040845.73739521,0.0,1.0
2019-06-18,43.24,44.21,43.18,43.56,10901943,35.7849272726384,36.587688129587,35.7352719618993,36.0497555965802,13173144.428337,0.0,1.0
2019-06-19,42.69,43.5,42.43,43.5,14111792,35.3297535908634,36.0001002858411,35.1145805776606,36.0001002858411,17051701.1654391,0.0,1.0
2019-06-20,43.12,43.19,42.125,42.68,11226677,35.6856166511602,35.7435478470225,34.8621660814036,35.3214777057402,13565530.2519275,0.0,1.0
2019-06-21,43.41,44.06,43.1,43.31,8578631,35.9256173197325,36.4635498527393,35.6690648809138,35.8428584685006,10365816.9154259,0.0,1.0
2019-06-24,43.08,44.02,42.97,43.32,4117841,35.6525131106675,36.4304463122466,35.5614783743125,35.8511343536238,4975710.68074081,0.0,1.0
2019-06-25,43.43,43.53,42.66,43.08,5941385,35.9421690899788,36.0249279412106,35.3049259354938,35.6525131106675,7179153.5425708,0.0,1.0
2019-06-26,43.12,43.58,42.9,43.48,5682564,35.6856166511602,36.0663073668265,35.5035471784502,35.9835485155947,6866412.37211277,0.0,1.0
2019-06-27,43.39,43.78,43.15,43.26,3024970,35.9090655494861,36.2318250692902,35.7104443065297,35.8014790428847,3655161.90108373,0.0,1.0
2019-06-28,44.15,44.56,43.77,44.0,7683523,36.5380328188479,36.8773441088984,36.223549184167,36.4138945420002,9284231.09508544,0.0,1.0
2019-07-01,44.47,44.97,44.22,44.92,4124833,36.8028611427897,37.2166553989488,36.5959640147102,37.1752759733329,4984159.32387195,0.0,1.0
2019-07-02,44.23,44.74,44.06,44.47,5205754,36.6042398998334,37.0263100411157,36.4635498527393,36.8028611427897,6290268.56042018,0.0,1.0
2019-07-03,44.64,44.66,43.96,44.31,2714136,36.9435511898838,36.9601029601302,36.3807910015075,36.6704469808188,3279571.86403826,0.0,1.0
2019-07-05,44.53,45.12,44.16,44.86,3527884,36.8525164535288,37.3407936757966,36.5463087039711,37.1256206625938,4262847.95824187,0.0,1.0
2019-07-08,43.03,44.01,42.82,43.85,6209478,35.6111336850515,36.4221704271234,35.4373400974647,36.2897562651525,7503098.34848533,0.0,1.0
2019-07-09,43.4,43.42,42.46,42.63,4179803,35.9173414346093,35.9338932048556,35.1394082330302,35.2800982801243,5050581.22217261,0.0,1.0
2019-07-10,43.04,43.49,42.92,43.46,3804788,35.6194095701747,35.9918244007179,35.5200989486965,35.9669967453484,4597439.35949797,0.0,1.0
2019-07-11,43.65,43.74,43.02,43.16,3951751,36.1242385626888,36.1987215287975,35.6028577999284,35.7187201916529,4775019.15647744,0.0,1.0
2019-07-12,43.56,43.88,43.15,43.78,3290175,36.0497555965802,36.314583920522,35.7104443065297,36.2318250692902,3975617.05005278,0.0,1.0
2019-07-15,43.15,43.6,42.97,43.6,4958711,35.7104443065297,36.0828591370729,35.5614783743125,36.0828591370729,5991759.10031664,0.0,1.0
2019-07-16,43.11,43.64,43.05,43.34,4872620,35.677340766037,36.1159626775656,35.6276854552979,35.8676861238702,5887732.76510465,0.0,1.0
2019-07-17,44.12,44.71,43.37,43.37,6526966,36.5132051634784,37.0014823857461,35.8925137792397,35.8925137792397,7886728.61313298,0.0,1.0
2019-07-18,44.86,44.98,44.11,44.28,5705633,37.1256206625938,37.224931284072,36.5049292783552,36.6456193254493,6894287.33612766,0.0,1.0
2019-07-19,45.27,45.77,44.97,45.06,7744214,37.4649319526443,37.8787262088034,37.2166553989488,37.2911383650575,9357565.84912884,0.0,1.0
2019-07-22,45.82,46.0,45.04,45.19,4900380,37.9201056344193,38.0690715666366,37.2745865948111,37.3987248716588,5921276.00499598,0.0,1.0
2019-07-23,46.72,46.95,46.04,46.23,6243146,38.6649352955057,38.8552806533388,38.1021751071293,38.2594169244697,7543780.40182325,0.0,1.0
2019-07-24,47.1,47.31,46.41,46.56,5310842,38.9794189301866,39.1532125177734,38.408382856687,38.5325211335347,6417249.54002034,0.0,1.0
2019-07-25,47.29,47.43,46.68,47.3,5004921,39.136660747527,39.2525231392516,38.6318317550129,39.1449366326502,6047596.02810405,0.0,1.0
2019-07-26,47.6,47.66,46.61,47.25,4789726,39.6497656251643,39.6997443213305,38.8251171384224,39.3582232308616,5750121.19252736,0.31,1.0
2019-07-29,46.82,47.57,46.81,47.44,4524040,39.000042575004,39.6247762770812,38.9917127923097,39.5164891020545,5431162.09149365,0.0,1.0
2019-07-30,47.04,47.16,46.28,46.39,4223137,39.18329779428,39.2832551866124,38.5502343095085,38.6418619191465,5069924.57661386,0.0,1.0
2019-07-31,46.92,47.36,46.66,46.91,6635688,39.0833404019477,39.4498508404996,38.8667660518942,39.0750106192533,7966219.82046561,0.0,1.0
2019-08-01,45.97,47.5,45.82,46.38,6863716,38.2920110459833,39.5664677982207,38.1670643055678,38.6335321364521,8239970.05905746,0.0,1.0
2019-08-02,46.03,46.28,44.3,45.97,4764697,38.3419897421494,38.5502343095085,36.9009373360248,38.2920110459833,5720073.58994472,0.0,1.0
2019-08-05,45.06,45.62,44.56,45.24,5557800,37.5340008207963,38.0004686516806,37.1175116860782,37.6839369092948,6672202.87002399,0.0,1.0
2019-08-06,45.45,45.46,44.56,45.19,5007742,37.8588623458764,37.8671921285708,37.1175116860782,37.642287995823,6011851.90988156,0.0,1.0
2019-08-07,44.73,45.0,43.63,44.5,6223621,37.2591179918823,37.4840221246301,36.3428418955025,37.067532989912,7471528.64409328,0.0,1.0
2019-08-08,45.57,45.97,44.94,45.0,5054797,37.9588197382088,38.2920110459833,37.4340434284639,37.4840221246301,6068341.97898245,0.0,1.0
2019-08-09,45.81,46.11,45.21,45.44,5077343,38.1587345228735,38.4086280037043,37.6589475612117,37.850532563182,6095408.71148588,0.0,1.0
2019-08-12,44.38,45.51,44.32,45.26,4074300,36.9675755975797,37.9088410420426,36.9175969014135,37.7005964746835,4891244.04500679,0.0,1.0
2019-08-13,43.67,44.66,43.57,44.27,6130129,36.3761610262799,37.2008095130218,36.2928631993363,36.8759479879417,7359290.42200464,0.0,1.0
2019-08-14,41.96,43.06,41.92,42.75,4952614,34.951768185544,35.8680442819238,34.9184490547665,35.6098210183986,5945670.11136079,0.0,1.0
2019-08-15,41.67,42.35,41.42,42.02,3583658,34.7102044874075,35.2766297106241,34.5019599200484,35.0017468817102,4302222.6767398,0.0,1.0
2019-08-16,42.33,42.5,41.92,41.95,2938187,35.2599701452354,35.4015764510396,34.9184490547665,34.9434384028496,3527327.31189809,0.0,1.0
2019-08-19,42.72,43.07,42.71,43.03,2843651,35.5848316703155,35.8763740646182,35.5765018876212,35.8430549338407,3413835.75579305,0.0,1.0
2019-08-20,41.96,42.59,41.91,42.52,2441677,34.951768185544,35.4765444952888,34.9101192720722,35.4182360164283,2931261.34209068,0.0,1.0
2019-08-21,41.94,42.37,41.82,42.13,3295649,34.9351086201553,35.2932892760128,34.8351512278229,35.0933744913482,3956464.55726937,0.0,1.0
2019-08-22,42.17,42.47,41.82,42.23,3712680,35.1266936221256,35.3765871029565,34.8351512278229,35.1766723182918,4457115.07277712,0.0,1.0
2019-08-23,41.02,42.24,40.77,41.9,3737502,34.1687686122739,35.1850021009861,33.9605240449149,34.9017894893778,4486914.16947721,0.0,1.0
2019-08-26,41.11,41.45,40.84,41.33,4231947,34.2437366565232,34.5269492681315,34.0188325237754,34.4269918757992,5080501.08301656,0.0,1.0
2019-08-27,40.95,41.53,40.9,41.34,3878326,34.1104601334134,34.5935875296864,34.0688112199416,34.4353216584935,4655975.00235501,0.0,1.0
2019-08-28,41.05,41.19,40.52,40.79,4184732,34.193757960357,34.3103749180781,33.7522794775558,33.9771836103036,5023818.93207407,0.0,1.0
2019-08-29,41.72,42.06,41.4,41.47,3051507,34.7518534008793,35.0350660124876,34.4853003546597,34.5436088335202,3663369.27620611,0.0,1.0
2019-08-30,42.06,42.25,41.83,42.02,3051029,35.0350660124876,35.1933318836805,34.8434810105173,35.0017468817102,3662795.43170435,0.0,1.0
2019-09-03,41.53,41.84,41.01,41.69,3613246,34.5935875296864,34.8518107932116,34.1604388295796,34.7268640527962,4337743.41129633,0.0,1.0
2019-09-04,41.92,42.04,41.49,41.96,2671594,34.9184490547665,35.0184064470989,34.560268398909,34.951768185544,3207279.34692485,0.0,1.0
2019-09-05,42.82,43.35,42.32,42.55,4544446,35.6681294972591,36.1096079800603,35.251640362541,35.4432253645114,5455659.72936577,0.0,1.0
2019-09-06,43.03,43.1,42.6,42.94,3388916,35.8430549338407,35.9013634127013,35.4848742779832,35.7680868895915,4068432.66426829,0.0,1.0
2019-09-09,45.48,45.8,43.17,43.31,7858947,37.8838516939595,38.1504047401791,35.9596718915618,36.0762888492829,9434756.3296208,0.0,1.0
2019-09-10,45.78,46.25,45.29,45.77,5969944,38.1337451747904,38.5252449614254,37.7255858227666,38.125415392096,7166986.4857826,0.0,1.0
2019-09-11,46.34,46.36,45.3,45.96,3986297,38.6002130056747,38.6168725710634,37.733915605461,38.2836812632889,4785595.43059628,0.0,1.0
2019-09-12,46.31,46.56,45.72,46.13,3106213,38.5752236575916,38.7834682249506,38.0837664786242,38.425287569093,3729044.45886967,0.0,1.0
2019-09-13,46.9,47.17,46.58,46.88,3209560,39.0666808365589,39.2915849693067,38.8001277903393,39.0500212711702,3853113.72188892,0.0,1.0
2019-09-16,46.75,47.0,46.14,46.38,2811510,38.9417340961435,39.1499786635026,38.4336173517874,38.6335321364521,3375250.11535161,0.0,1.0
2019-09-17,46.35,46.37,45.36,45.43,4957936,38.608542788369,38.6252023537577,37.7838943016272,37.8422027804877,5952059.23361677,0.0,1.0
2019-09-18,47.0,47.24,45.93,46.37,4667941,39.1499786635026,39.3498934481673,38.2586919152058,38.6252023537577,5603916.89828757,0.0,1.0
2019-09-19,46.98,47.45,46.65,46.95,3258211,39.1333190981138,39.5248188847489,38.8584362691999,39.1083297500307,3911519.80735971,0.0,1.0
2019-09-20,46.38,47.2,46.23,46.98,8355775,38.6335321364521,39.3165743173898,38.5085853960367,39.1333190981138,10031204.0620884,0.0,1.0
2019-09-23,46.77,46.84,46.03,46.08,2357794,38.9583936615322,39.0167021403928,38.3419897421494,38.3836386556212,2830558.83510119,0.0,1.0
2019-09-24,46.25,46.89,46.0,46.6,2783127,38.5252449614254,39.0583510538646,38.3170003940663,38.8167873557281,3341175.99716457,0.0,1.0
2019-09-25,46.89,46.99,46.28,46.37,2785262,39.0583510538646,39.1416488808082,38.5502343095085,38.6252023537577,3343739.08923833,0.0,1.0
2019-09-26,46.63,46.91,46.38,46.82,2604352,38.8417767038112,39.0750106192533,38.6335321364521,39.000042575004,3126554.55197249,0.0,1.0
2019-09-27,44.53,46.14,44.08,45.98,13736508,37.0925223379951,38.4336173517874,36.7176821167488,38.3003408286776,16490835.9605793,0.0,1.0
2019-09-30,45.21,45.48,44.78,44.88,5699735,37.6589475612117,37.8838516939595,37.3007669053541,37.3840647322978,6842597.47118936,0.0,1.0
2019-10-01,43.73,45.28,43.59,45.21,4891271,36.4261397224461,37.7172560400723,36.309522764725,37.6589475612117,5872027.13380567,0.0,1.0
2019-10-02,42.49,43.5,42.43,43.4,7628056,35.3932466683452,36.2345547204758,35.343267972179,36.1512568935321,9157569.02657594,0.0,1.0
2019-10-03,42.43,42.79,42.02,42.54,9525574,35.343267972179,35.6431401491761,35.0017468817102,35.434895581817,11435561.2259214,0.0,1.0
2019-10-04,42.63,42.77,42.14,42.59,14416511,35.5098636260663,35.6264805837873,35.1017042740425,35.4765444952888,17307187.3888827,0.0,1.0
2019-10-07,42.24,42.61,42.17,42.6,7868473,35.1850021009861,35.4932040606775,35.1266936221256,35.4848742779832,9446192.40226463,0.0,1.0
2019-10-08,42.33,42.7,41.66,41.92,8077789,35.2599701452354,35.5681721049268,34.7018747047131,34.9184490547665,9697478.66948221,0.0,1.0
2019-10-09,42.83,42.99,42.31,42.68,3735348,35.6764592799535,35.8097358030633,35.2433105798467,35.5515125395381,4484328.26768477,0.0,1.0
2019-10-10,43.5,43.79,42.8,42.93,4184978,36.2345547204758,36.4761184186123,35.6514699318704,35.7597571068971,5024114.25790551,0.0,1.0
2019-10-11,44.12,44.69,44.06,44.39,5316140,36.7510012475262,37.2257988611049,36.7010225513601,36.975905380274,6382087.25852845,0.0,1.0
2019-10-14,43.91,44.13,43.41,43.92,5008844,36.5760758109446,36.7593310302206,36.1595866762265,36.584405593639,6013174.87356553,0.0,1.0
2019-10-15,44.36,44.47,43.56,44.07,11081524,36.9509160321909,37.0425436418289,36.2845334166419,36.7093523340544,13303497.1098348,0.0,1.0
2019-10-16,44.44,45.67,44.42,45.0,7767075,37.0175542937458,38.0421175651524,37.0008947283571,37.4840221246301,9324462.93617828,0.0,1.0
2019-10-17,44.38,45.2,44.33,44.99,4233931,36.9675755975797,37.6506177785174,36.9259266841078,37.4756923419357,5082882.8978523,0.0,1.0
2019-10-18,45.34,45.91,44.25,44.32,7161704,37.7672347362384,38.2420323498171,36.8592884225529,36.9175969014135,8597708.08288574,0.0,1.0
2019-10-21,45.67,45.97,45.47,45.53,6941720,38.0421175651524,38.2920110459833,37.8755219112651,37.9255006074313,8333614.75887994,0.0,1.0
2019-10-22,46.14,46.72,45.33,45.62,5818266,38.4336173517874,38.9167447480604,37.7589049535441,38.0004686516806,6984895.30097575,0.0,1.0
2019-10-23,46.73,46.95,46.04,46.04,6547837,38.9250745307548,39.1083297500307,38.3503195248438,38.3503195248438,7860753.68380462,0.0,1.0
2019-10-24,46.28,46.85,45.96,46.68,5719327,38.5502343095085,39.0250319230871,38.2836812632889,38.883425617283,6866117.89269238,0.0,1.0
2019-10-25,46.38,46.75,45.86,45.92,5696967,38.8917553999773,39.2020173555183,38.4557115705684,38.5060243201156,6793864.83697144,0.31,1.0
2019-10-28,46.89,47.02,46.62,46.75,5010894,39.3194137711284,39.4284247284807,39.0930063981661,39.2020173555183,5975694.88262635,0.0,1.0
2019-10-29,46.63,47.18,46.61,46.66,8328269,39.101391856424,39.5625920606065,39.0846209399082,39.1265482311975,9931799.484171,0.0,1.0
2019-10-30,46.62,46.85,46.32,46.57,5709160,39.0930063981661,39.285871938097,38.8414426504301,39.0510791068768,6808405.48534753,0.0,1.0
2019-10-31,46.75,46.75,46.18,46.44,8581636,39.2020173555183,39.2020173555183,38.72404623482,38.9420681495245,10233949.9358322,0.0,1.0
2019-11-01,47.16,47.6,46.94,47.09,7002211,39.5458211440908,39.9147813074368,39.3613410624178,39.4871229362857,8350421.38982981,0.0,1.0
2019-11-04,48.72,48.74,47.6,47.74,6596840,40.8539526323177,40.8707235488334,39.9147813074368,40.032177723047,7866999.98633074,0.0,1.0
2019-11-05,49.17,49.65,48.87,48.94,6951757,41.2312982539216,41.6338002502991,40.9797345061857,41.0384327139907,8290252.94292034,0.0,1.0
2019-11-06,49.13,49.49,48.93,49.15,3460007,41.1977564208902,41.4996329181733,41.0300472557329,41.2145273374059,4126199.06223347,0.0,1.0
2019-11-07,49.4,50.03,49.39,49.54,5281346,41.4241637938525,41.952447664098,41.4157783355947,41.5415602094626,6298219.89161597,0.0,1.0
2019-11-08,49.2,49.67,48.98,49.33,3748684,41.2564546286952,41.6505711668149,41.0719745470222,41.3654655860475,4470458.12491409,0.0,1.0
2019-11-11,49.06,49.57,48.99,49.2,2988305,41.1390582130851,41.5667165842362,41.0803600052801,41.2564546286952,3563675.24362454,0.0,1.0
2019-11-12,48.9,49.31,48.78,49.21,3443831,41.0048908809593,41.3486946695317,40.9042653818649,41.2648400869531,4106908.52437309,0.0,1.0
2019-11-13,48.35,48.77,48.04,48.38,2806342,40.5436906767767,40.895879923607,40.2837414707829,40.5688470515503,3346676.9658866,0.0,1.0
2019-11-14,48.42,48.63,48.18,48.32,2034717,40.6023888845818,40.7784835079969,40.401137886393,40.5185343020031,2426482.77223442,0.0,1.0
2019-11-15,48.57,48.62,48.19,48.56,4286131,40.7281707584497,40.7700980497391,40.4095233446509,40.7197853001919,5111385.5298009,0.0,1.0
2019-11-18,48.73,49.03,48.43,48.63,2930857,40.8623380905756,41.1139018383115,40.6107743428396,40.7784835079969,3495166.16727666,0.0,1.0
2019-11-19,48.69,49.0,48.56,48.99,3052361,40.8287962575441,41.0887454635379,40.7197853001919,41.0803600052801,3640064.62871261,0.0,1.0
2019-11-20,48.88,48.94,48.38,48.56,3204842,40.9881199644436,41.0384327139907,40.5688470515503,40.7197853001919,3821904.42244956,0.0,1.0
2019-11-21,48.57,49.11,48.5,48.99,2743634,40.7281707584497,41.1809855043744,40.6694725506447,41.0803600052801,3271895.12562023,0.0,1.0
2019-11-22,48.8,49.1,48.56,48.65,3133657,40.9210362983806,41.1726000461166,40.7197853001919,40.7952544245127,3737013.41493279,0.0,1.0
2019-11-25,49.33,49.45,48.85,48.86,2359774,41.3654655860475,41.4660910851419,40.96296358967,40.9713490479278,2814126.46445019,0.0,1.0
2019-11-26,48.78,49.43,48.55,49.37,3530903,40.9042653818649,41.4493201686261,40.711399841934,41.3990074190789,4210745.42549693,0.0,1.0
2019-11-27,48.96,49.15,48.78,49.02,2820100,41.0552036305065,41.2145273374059,40.9042653818649,41.1055163800537,3363083.94040954,0.0,1.0
2019-11-29,48.97,49.1,48.64,48.88,3290357,41.0635890887643,41.1726000461166,40.7868689662548,40.9881199644436,3923884.5377519,0.0,1.0
2019-12-02,49.13,49.4,48.96,49.11,3429775,41.1977564208902,41.4241637938525,41.0552036305065,41.1809855043744,4090146.17273081,0.0,1.0
2019-12-03,48.12,48.69,47.91,48.61,3845601,40.3508251368458,40.8287962575441,40.1747305134307,40.7617125914812,4586035.58892341,0.0,1.0
2019-12-04,48.78,48.89,48.12,48.12,2188361,40.9042653818649,40.9965054227014,40.3508251368458,40.3508251368458,2609709.49076933,0.0,1.0
2019-12-05,49.27,49.3,48.9,49.03,2372529,41.3151528365003,41.3403092112739,41.0048908809593,41.1139018383115,2829337.32068222,0.0,1.0
2019-12-06,49.64,49.93,49.61,49.83,3686927,41.6254147920413,41.8685930815194,41.6002584172677,41.7847384989407,4396810.39082385,0.0,1.0
2019-12-09,49.7,49.89,49.41,49.57,2634292,41.6757275415885,41.8350512484879,41.4325492521104,41.5667165842362,3141500.34379963,0.0,1.0
2019-12-10,49.84,49.91,49.53,49.76,3265747,41.7931239571986,41.8518221650036,41.5331747512048,41.7260402911357,3894536.11188988,0.0,1.0
2019-12-11,49.88,50.37,49.8,49.93,4329004,41.82666579023,42.2375532448654,41.7595821241671,41.8685930815194,5162513.32589933,0.0,1.0
2019-12-12,51.22,51.4,49.92,50.13,4453253,42.9503171967839,43.1012554454255,41.8602076232615,42.0363022466767,5310685.31147145,0.0,1.0
2019-12-13,50.22,51.4,50.16,51.03,3885607,42.1117713709974,43.1012554454255,42.0614586214503,42.7909934898845,4633744.37092406,0.0,1.0
2019-12-16,50.16,51.04,50.1,50.73,3239744,42.0614586214503,42.7993789481424,42.0111458719031,42.5394297421486,3863526.47687606,0.0,1.0
2019-12-17,51.16,51.25,50.51,50.62,4070630,42.9000044472367,42.9754735715575,42.3549496604755,42.447189701312,4854391.82310887,0.0,1.0
2019-12-18,51.0,51.26,50.92,51.11,5175174,42.7658371151109,42.9838590298154,42.698753449048,42.8580771559474,6171605.46371584,0.0,1.0
2019-12-19,50.85,51.25,50.73,50.95,4391393,42.6400552412429,42.9754735715575,42.5394297421486,42.7239098238216,5236914.74569232,0.0,1.0
2019-12-20,50.63,51.11,50.48,50.94,8378257,42.4555751595699,42.8580771559474,42.3297932857019,42.7155243655637,9991412.20712878,0.0,1.0
2019-12-23,50.37,50.7,50.09,50.65,2084437,42.2375532448654,42.514273367375,42.0027604136452,42.4723460760856,2485775.89429292,0.0,1.0
2019-12-24,50.35,50.47,50.17,50.39,763740,42.2207823283497,42.3214078274441,42.0698440797081,42.2543241613811,910791.01047778,0.0,1.0
2019-12-26,50.49,50.65,50.29,50.46,1211668,42.3381787439598,42.4723460760856,42.1704695788025,42.3130223691862,1444963.36722391,0.0,1.0
2019-12-27,50.32,50.64,50.17,50.53,1859160,42.1956259535761,42.4639606178278,42.0698440797081,42.3717205769913,2217123.91002156,0.0,1.0
2019-12-30,50.18,50.71,50.09,50.54,3458208,42.078229537966,42.5226588256328,42.0027604136452,42.3801060352491,4124053.68157009,0.0,1.0
2019-12-31,50.33,50.48,50.06,50.14,2264833,42.204011411834,42.3297932857019,41.9776040388716,42.0446877049345,2700905.46080265,0.0,1.0
2020-01-02,50.92,50.92,50.22,50.46,2587184,42.698753449048,42.698753449048,42.1117713709974,42.3130223691862,3085322.13796834,0.0,1.0
2020-01-03,50.27,50.43,49.8,50.26,2276082,42.1536986622868,42.2878659944126,41.7595821241671,42.1453132040289,2714320.35078729,0.0,1.0
2020-01-06,50.74,50.75,50.02,50.31,3973777,42.5478152004064,42.5562006586643,41.9440622058402,42.1872404953182,4738890.68170236,0.0,1.0
2020-01-07,51.25,51.42,50.69,50.69,3573535,42.9754735715575,43.1180263619412,42.5058879091171,42.5058879091171,4261585.81929415,0.0,1.0
2020-01-08,51.31,51.57,51.01,51.45,3941404,43.0257863211047,43.2438082358092,42.7742225733688,43.1431827367148,4700284.56262755,0.0,1.0
2020-01-09,51.48,51.6,51.27,51.51,2775413,43.1683391114884,43.2689646105828,42.9922444880733,43.193495486262,3309792.87553771,0.0,1.0
2020-01-10,50.54,51.39,50.42,51.39,3307775,42.3801060352491,43.0928699871676,42.2794805361547,43.0928699871676,3944656.21112308,0.0,1.0
2020-01-13,50.88,50.89,50.55,50.67,3557461,42.6652116160165,42.6735970742744,42.388491493507,42.4891169926014,4242416.920582,0.0,1.0
2020-01-14,51.01,51.21,50.65,50.83,3150119,42.7742225733688,42.9419317385261,42.4723460760856,42.6232843247272,3756645.01942448,0.0,1.0
2020-01-15,50.69,50.89,50.37,50.73,4272405,42.5058879091171,42.6735970742744,42.2375532448654,42.5394297421486,5095016.71657936,0.0,1.0
2020-01-16,46.72,47.45,46.36,46.75,12393482,39.1768609807447,39.7889994335689,38.8749844834616,39.2020173555183,14779731.3144764,0.0,1.0
2020-01-17,46.18,46.96,45.86,46.85,12579796,38.72404623482,39.3781119789335,38.4557115705684,39.285871938097,15001918.3366648,0.0,1.0
2020-01-21,46.78,47.5,46.23,46.31,7862904,39.2271737302919,39.8309267248582,38.7659735261094,38.8330571921723,9376832.795781,0.0,1.0
2020-01-22,46.73,47.07,46.5,46.92,6344781,39.1852464390026,39.47035201977,38.9923808990717,39.344570145902,7566409.37786448,0.0,1.0
2020-01-23,47.02,47.44,46.25,46.48,5585235,39.4284247284807,39.780613975311,38.7827444426251,38.975609982556,6660619.88295213,0.0,1.0
2020-01-24,45.95,46.7,45.54,46.66,6416428,38.791129900883,39.4242821843577,38.4450066525835,39.3905140625723,7600574.34143698,0.31,1.0
2020-01-27,45.05,45.76,45.04,45.17,5940144,38.0313471607133,38.6307313224027,38.022905130267,38.1326515260693,7036392.5334845,0.0,1.0
2020-01-28,44.97,45.43,44.81,45.4,8295672,37.9638109171427,38.3521443176738,37.8287384300014,38.3268182263349,9826631.22662285,0.0,1.0
2020-01-29,44.46,45.18,44.28,45.1,9835986,37.5332673643799,38.1410935565156,37.381310816346,38.073557312945,11651208.8679766,0.0,1.0
2020-01-30,45.4,45.48,44.1,44.16,5153412,38.3268182263349,38.3943544699055,37.2293542683121,37.28000645099,6104469.81062569,0.0,1.0
2020-01-31,44.78,45.19,44.34,45.04,6765759,37.8034123386624,38.1495355869619,37.431962999024,38.022905130267,8014374.08099123,0.0,1.0
2020-02-03,45.21,45.88,44.92,45.04,6482200,38.1664196478546,38.7320356877587,37.921600764911,38.022905130267,7678484.50821279,0.0,1.0
2020-02-04,45.95,46.63,45.83,45.84,6870489,38.791129900883,39.3651879712334,38.689825535527,38.6982675659733,8138431.9136013,0.0,1.0
2020-02-05,46.98,47.195,46.45,46.48,5209430,39.6606590368549,39.842162691451,39.2132314231994,39.2385575145384,6170825.88498025,0.0,1.0
2020-02-06,47.54,47.63,47.06,47.25,5696917,40.1334127418493,40.2093910158663,39.7281952804255,39.8885938589058,6748278.19707416,0.0,1.0
2020-02-07,47.25,47.51,46.98,47.23,3866985,39.8885938589058,40.1080866505103,39.6606590368549,39.8717097980131,4580633.79963457,0.0,1.0
2020-02-10,46.49,47.06,46.34,46.98,3078865,39.2469995449847,39.7281952804255,39.1203690882898,39.6606590368549,3647066.92255386,0.0,1.0
2020-02-11,46.42,46.8,46.31,46.66,3480555,39.1879053318604,39.5087024888209,39.0950429969508,39.3905140625723,4122888.47111823,0.0,1.0
2020-02-12,46.56,47.2,46.51,46.81,2631647,39.306093758109,39.8463837066741,39.2638836058774,39.5171445192673,3117315.22023151,0.0,1.0
2020-02-13,46.03,46.6,45.96,46.44,2699250,38.8586661444536,39.3398618798944,38.7995719313293,39.2047893927531,3197394.29650325,0.0,1.0
2020-02-14,45.9,46.23,45.69,46.1,3770824,38.7489197486513,39.0275067533802,38.5716371092784,38.9177603575779,4466726.36870152,0.0,1.0
2020-02-18,45.29,46.03,45.18,45.8,3253182,38.2339558914252,38.8586661444536,38.1410935565156,38.664499444188,3853553.97695177,0.0,1.0
2020-02-19,45.92,46.01,45.2,45.3,3956973,38.765803809544,38.8417820835609,38.1579776174083,38.2423979218716,4687229.00865698,0.0,1.0
2020-02-20,45.83,46.3,45.6,45.8,2925832,38.689825535527,39.0866009665045,38.4956588352614,38.664499444188,3465791.81229108,0.0,1.0
2020-02-21,45.04,45.74,44.83,45.51,5058517,38.022905130267,38.6138472615101,37.8456224908941,38.4196805612445,5992062.01891812,0.0,1.0
2020-02-24,43.13,44.12,42.9,44.02,5084909,36.4104773150181,37.2462383292047,36.2163106147525,37.1618180247414,6023324.64011784,0.0,1.0
2020-02-25,41.59,43.42,41.33,43.21,5765061,35.1104046262834,36.6552961979617,34.8909118346788,36.4780135585887,6828998.11443673,0.0,1.0
2020-02-26,41.37,42.07,41.19,41.82,6737006,34.9246799564642,35.5156220877072,34.7727234084302,35.304571326549,7980314.73924541,0.0,1.0
2020-02-27,40.96,42.82,40.23,40.51,11047762,34.5785567081647,36.1487743711819,33.9622884855826,34.1986653380798,13086617.100278,0.0,1.0
2020-02-28,39.9,40.07,38.54,39.52,14487905,33.6837014808538,33.8272159984414,32.535585340153,33.3629043238932,17161635.571096,0.0,1.0
2020-03-02,40.96,40.96,39.2,40.03,11489604,34.5785567081647,34.5785567081647,33.0927593496107,33.793447876656,13610000.6663632,0.0,1.0
2020-03-03,38.83,40.94,38.1,40.89,14057775,32.7804042230965,34.561672647272,32.1641360005145,34.5194624950404,16652125.4446702,0.0,1.0
2020-03-04,40.5,40.91,38.65,39.31,12017380,34.1902233076335,34.536346555933,32.6284476750626,33.1856216845203,14235177.2792117,0.0,1.0
2020-03-05,39.3,40.12,38.16,38.56,10984106,33.177179654074,33.869426150673,32.2147881831925,32.5524694010456,13011213.4395062,0.0,1.0
2020-03-06,38.07,38.74,37.36,37.57,9299773,32.1388099091755,32.7044259490796,31.5394257474861,31.716708386859,11016038.213939,0.0,1.0
2020-03-09,34.95,37.44,34.2,34.8,8351380,29.5048964099208,31.6069619910568,28.8717441264461,29.3782659532258,9892620.09074051,0.0,1.0
2020-03-10,36.55,36.61,35.04,36.51,8741017,30.8556212813335,30.9062734640114,29.5808746839377,30.8218531595481,10354164.2683849,0.0,1.0
2020-03-11,34.2,35.92,33.7,35.62,8599322,28.8717441264461,30.3237733632147,28.4496426041296,30.0705124498248,10186319.576399,0.0,1.0
2020-03-12,29.52,32.34,29.4,31.85,9726369,24.920873877564,27.3015264634288,24.819569512208,26.8878669715587,11521362.1436644,0.0,1.0
2020-03-13,34.13,34.13,30.45,31.75,9089111,28.8126499133218,28.8126499133218,25.7059827090726,26.8034466670954,10766498.7206391,0.0,1.0
2020-03-16,29.18,32.62,29.0,29.14,9714870,24.6338448423888,27.5379033159261,24.4818882943549,24.6000767206035,11507741.0129742,0.0,1.0
2020-03-17,29.97,30.6,28.19,30.13,11952328,25.3007652476488,25.8326131657675,23.7980838282022,25.4358377347901,14158119.9878248,0.0,1.0
2020-03-18,28.76,29.54,26.4,28.06,10158814,24.279279563643,24.9377579384566,22.2869603783093,23.6883374323999,12033614.5013753,0.0,1.0
2020-03-19,30.0,31.32,27.7,28.46,7907503,25.3260913389878,26.4404393579033,23.3844243363321,24.0260186502531,9366825.96713248,0.0,1.0
2020-03-20,29.07,31.31,28.87,30.3,9555944,24.5409825074792,26.4319973274569,24.3721418985526,25.5793522523777,11319485.3545631,0.0,1.0
2020-03-23,27.49,28.96,26.93,28.81,8554646,23.2071416969591,24.4481201725695,22.7343879919647,24.3214897158746,10133398.6585179,0.0,1.0
2020-03-24,31.0,31.59,29.17,29.21,9411081,26.1702943836207,26.6683741799541,24.6254028119425,24.6591709337278,11147888.010866,0.0,1.0
2020-03-25,31.64,32.89,29.51,31.51,9866627,26.7105843321858,27.7658381379769,24.9124318471177,26.6008379363835,11687504.63852,0.0,1.0
2020-03-26,33.0,33.17,30.93,31.93,8440925,27.8587004728866,28.0022149904742,26.1112001704964,26.9554032151293,9998690.54448891,0.0,1.0
2020-03-27,32.54,33.53,31.28,31.63,5764473,27.4703670723554,28.306128086542,26.4066712361179,26.7021423017395,6828301.5995358,0.0,1.0
2020-03-30,34.0,34.18,31.72,32.6,6232210,28.7029035175195,28.8548600655534,26.7781205757564,27.5210192550334,7382359.06589258,0.0,1.0
2020-03-31,33.68,34.88,33.29,33.56,7047247,28.432758543237,29.4458021967965,28.1035193558301,28.331454177881,8347810.4524774,0.0,1.0
2020-04-01,32.7,33.1,31.38,31.95,7726601,27.6054395594967,27.9431207773499,26.4910915405812,26.972287276022,9152538.65657361,0.0,1.0
2020-04-02,33.64,33.95,32.07,32.4,6709625,28.3989904214516,28.6606933652878,27.0735916413779,27.3521786461068,7947880.59893514,0.0,1.0
2020-04-03,33.75,34.23,32.96,33.46,5085403,28.4918527563613,28.8970702177851,27.8249323511012,28.2470338734177,6023909.80739854,0.0,1.0
2020-04-06,35.24,35.72,34.45,35.63,6781475,29.7497152928643,30.1549327542881,29.0827948876043,30.0789544802712,8032990.45545223,0.0,1.0
2020-04-07,34.8,37.31,34.74,37.18,8191384,29.3782659532258,31.4972155952545,29.3276137705479,31.3874691994522,9703096.96473763,0.0,1.0
2020-04-08,35.65,35.9,34.71,35.09,5859866,30.0958385411638,30.3068893023221,29.3022876792089,29.6230848361694,6941299.2967207,0.0,1.0
2020-04-09,37.14,37.88,36.17,36.34,8037790,31.3537010776669,31.9784113306952,30.5348241243729,30.6783386419605,9521157.32240099,0.0,1.0
2020-04-13,36.0,37.0,35.41,36.98,6991862,30.3913096067853,31.2355126514183,29.8932298104519,31.2186285905256,8282204.19773562,0.0,1.0
2020-04-14,36.34,36.95,35.5,36.73,5368341,30.6783386419605,31.1933024991866,29.9692080844689,31.0075778293674,6359063.77515406,0.0,1.0
2020-04-15,34.63,35.19,34.43,34.91,5290328,29.2347514356382,29.7075051406327,29.0659108267117,29.4711282881355,6266653.54221783,0.0,1.0
2020-04-16,36.14,37.77,35.52,37.24,9764453,30.509498033034,31.8855489957856,29.9860921453615,31.4381213821302,11566474.5135404,0.0,1.0
2020-04-17,37.39,37.78,36.82,37.47,8579735,31.5647518388251,31.893991026232,31.0835561033843,31.6322880823957,10163117.8121735,0.0,1.0
2020-04-20,36.41,36.87,35.9,36.75,6154830,30.7374328550848,31.125766255616,30.3068893023221,31.02446189026,7290698.6525691,0.0,1.0
2020-04-21,35.21,36.1,34.87,35.33,6779950,29.7243892015253,30.4757299112486,29.4373601663501,29.8256935668813,8031184.01799658,0.0,1.0
2020-04-22,35.52,35.91,35.15,35.91,4128392,29.9860921453615,30.3153313327684,29.6737370188474,30.3153313327684,4890283.23961459,0.0,1.0
2020-04-23,35.32,35.95,35.1,35.71,4287689,29.817251536435,30.3490994545537,29.6315268666157,30.1464907238418,5078978.36576075,0.0,1.0
2020-04-24,35.76,36.08,35.08,35.75,4126764,30.1887008760734,30.458845850356,29.6146428057231,30.1802588456271,4888354.79359636,0.0,1.0
2020-04-27,36.94,37.23,35.69,35.85,5342560,31.4465634125765,31.6934368124045,30.3824539305592,30.5186599442574,6275857.99474265,0.31,1.0
2020-04-28,37.4,38.25,37.32,38.07,3928369,31.8381557019589,32.5617501497307,31.7700526951098,32.4085183843202,4614620.33088055,0.0,1.0
2020-04-29,38.02,38.39,37.43,38.39,7789935,32.3659540050395,32.6809304117166,31.8636943295273,32.6809304117166,9150767.76831249,0.0,1.0
2020-04-30,37.54,37.72,36.93,37.28,4397273,31.9573359639448,32.1105677293553,31.4380505367204,31.7360011916852,5165437.71377692,0.0,1.0
2020-05-01,36.0,36.74,35.85,36.65,4005184,30.6463530820995,31.2763058954537,30.5186599442574,31.1996900127485,4704854.23220616,0.0,1.0
2020-05-04,35.54,35.74,35.06,35.65,4139311,30.2547607927171,30.4250183098399,29.8461427516224,30.3484024271346,4862412.03319685,0.0,1.0
2020-05-05,35.14,36.18,35.13,36.03,3679397,29.9142457584715,30.79958484751,29.9057328826154,30.6718917096679,4322155.12381371,0.0,1.0
2020-05-06,34.5,35.54,34.49,35.4,5061393,29.3694217036787,30.2547607927171,29.3609088278225,30.1355805307311,5945573.60583399,0.0,1.0
2020-05-07,34.85,35.85,34.7,34.98,5595148,29.6673723586435,30.5186599442574,29.5396792208014,29.7780397447733,6572570.88503795,0.0,1.0
2020-05-08,35.34,35.62,34.82,35.56,4756880,30.0845032755943,30.3228637995662,29.6418337310751,30.2717865444294,5587864.87714344,0.0,1.0
2020-05-11,34.45,34.91,34.39,34.83,5014541,29.326857324398,29.7184496137803,29.2757800692611,29.6503466069312,5890536.97568483,0.0,1.0
2020-05-12,32.99,34.81,32.98,34.58,6566643,28.0839774494017,29.633320855219,28.0754645735456,29.4375247105278,7713777.47188068,0.0,1.0
2020-05-13,32.49,32.73,31.65,32.62,6877077,27.6583336565948,27.8626426771421,26.9432520846791,27.7690010427246,8078441.5469196,0.0,1.0
2020-05-14,32.44,32.6,31.24,31.96,7074389,27.6157692773141,27.7519752910123,26.5942241745774,27.2071512362194,8310222.20874813,0.0,1.0
2020-05-15,32.06,32.38,31.7,32.06,4120527,27.2922799947808,27.5646920221772,26.9858164639598,27.2922799947808,4840346.63447915,0.0,1.0
2020-05-18,33.73,33.95,32.76,33.06,6943282,28.713930262756,28.901213531591,27.8881813047105,28.1435675803947,8156211.97505553,0.0,1.0
2020-05-19,33.52,33.96,33.11,33.58,5591316,28.5351598697771,28.9097264074472,28.1861319596754,28.5862371249139,6568069.4685193,0.0,1.0
2020-05-20,34.84,34.96,34.01,34.06,6587022,29.6588594827874,29.761013993061,28.9522907867279,28.9948551660086,7737716.50299588,0.0,1.0
2020-05-21,34.98,35.23,34.6,34.65,5796570,29.7780397447733,29.9908616411768,29.45455046224,29.4971148415207,6809179.52752714,0.0,1.0
2020-05-22,34.5,35.06,34.3,35.06,5236437,29.3694217036787,29.8461427516224,29.1991641865559,29.8461427516224,6151196.24494927,0.0,1.0
2020-05-26,36.89,37.68,35.55,35.69,7954291,31.4039990332958,32.0765162259308,30.2632736685732,30.3824539305592,9343835.30832775,0.0,1.0
2020-05-27,38.57,38.93,37.59,38.39,7335832,32.8341621771271,33.1406257079481,31.9999003432255,32.6809304117166,8617336.98925029,0.0,1.0
2020-05-28,37.59,39.21,37.57,39.11,5393197,31.9999003432255,33.37898623192,31.9828745915132,33.2938574733586,6335340.83092602,0.0,1.0
2020-05-29,37.17,37.69,36.69,37.05,5766693,31.6423595572677,32.0850291017869,31.233741516173,31.540205046994,6774083.2797903,0.0,1.0
2020-06-01,37.7,38.09,37.26,37.37,2999864,32.093541977643,32.4255441360325,31.7189754399729,31.8126170743905,3523913.71693359,0.0,1.0
2020-06-02,38.33,38.54,37.94,38.07,3987223,32.6298531565798,32.8086235495587,32.2978509981904,32.4085183843202,4683755.60431175,0.0,1.0
2020-06-03,39.34,39.6,38.86,39.06,4370837,33.4896536180498,33.7109883903094,33.0810355769551,33.2512930940779,5134383.57831582,0.0,1.0
2020-06-04,40.44,40.45,38.95,39.17,5165818,34.4260699622251,34.4345828380812,33.1576514596604,33.3449347284954,6068240.73004055,0.0,1.0
2020-06-05,42.3,42.99,41.61,42.89,7172142,36.0094648714669,36.5968533055404,35.4220764373933,36.5117245469791,8425051.79354645,0.0,1.0
2020-06-08,42.29,43.17,41.52,42.88,5487965,36.0009519956107,36.7500850709509,35.3454605546881,36.5032116711229,6446663.96261678,0.0,1.0
2020-06-09,41.42,41.77,40.95,41.16,4531967,35.2603317961267,35.5582824510915,34.8602266308881,35.0389970238671,5323661.56465437,0.0,1.0
2020-06-10,39.95,41.19,39.81,41.19,6651665,34.0089390452743,35.0645356514355,33.8897587832883,35.0645356514355,7813652.06354254,0.0,1.0
2020-06-11,37.68,39.18,37.53,38.34,8338511,32.0765162259308,33.3534476043516,31.9488230880887,32.6383660324359,9795175.14517375,0.0,1.0
2020-06-12,38.44,39.27,37.28,39.07,6191737,32.7234947909973,33.4300634870568,31.7360011916852,33.2598059699341,7273378.70848318,0.0,1.0
2020-06-15,38.43,38.65,36.85,37.07,4125304,32.7149819151412,32.9022651839762,31.3699475298713,31.5572307987063,4845958.1341424,0.0,1.0
2020-06-16,38.72,39.85,38.22,39.72,4983993,32.9618553149692,33.9238102867129,32.5362115221623,33.8131429005831,5854652.51018078,0.0,1.0
2020-06-17,38.73,39.37,38.32,38.74,4841899,32.9703681908253,33.5151922456182,32.6213402807237,32.9788810666815,5687735.94473183,0.0,1.0
2020-06-18,38.63,39.15,38.2,38.31,3606321,32.885239432264,33.3279089767832,32.51918577045,32.6128274048675,4236313.39272901,0.0,1.0
2020-06-19,39.23,39.4,38.3,39.35,13322635,33.3960119836323,33.5407308731866,32.6043145290114,33.4981664939059,15649981.5398963,0.0,1.0
2020-06-22,38.53,39.15,38.42,38.78,3967859,32.8001106737026,33.3279089767832,32.706469039285,33.012932570106,4661008.88472222,0.0,1.0
2020-06-23,38.72,39.52,38.69,39.13,4882725,32.9618553149692,33.6428853834603,32.9363166874008,33.3108832250709,5735693.885961,0.0,1.0
2020-06-24,37.23,38.29,37.2,38.22,7382977,31.6934368124045,32.5958016531552,31.6678981848361,32.5362115221623,8672717.80390883,0.0,1.0
2020-06-25,38.15,38.24,36.98,37.09,7176275,32.4766213911693,32.5532372738745,31.4806149160011,31.5742565504186,8429906.79210375,0.0,1.0
2020-06-26,36.32,37.73,36.04,37.55,7386850,30.9187651094959,32.1190806052115,30.680404585524,31.965848839801,8677267.38276496,0.0,1.0
2020-06-29,36.95,37.29,36.63,36.85,4300449,31.4550762884326,31.7445140675414,31.1826642610362,31.3699475298713,5051699.41706468,0.0,1.0
2020-06-30,38.65,38.88,36.88,36.98,8099104,32.9022651839762,33.0980613286674,31.3954861574397,31.4806149160011,9513945.85903616,0.0,1.0
2020-07-01,37.59,38.76,37.43,38.69,5926215,31.9999003432255,32.9959068183938,31.8636943295273,32.9363166874008,6961472.3627463,0.0,1.0
2020-07-02,37.94,38.89,37.8,38.32,4114538,32.2978509981904,33.1065742045236,32.1786707362044,32.6213402807237,4833311.40913203,0.0,1.0
2020-07-06,38.55,38.96,38.29,38.7,3910427,32.8171364254148,33.1661643355165,32.5958016531552,32.9448295632569,4593544.02211815,0.0,1.0
2020-07-07,37.77,38.24,37.62,38.15,4163600,32.153132108636,32.5532372738745,32.0254389707939,32.4766213911693,4890944.10674106,0.0,1.0
2020-07-08,38.82,38.94,37.77,37.87,7450614,33.0469840735306,33.1491385838043,32.153132108636,32.2382608671974,8752170.38978346,0.0,1.0
2020-07-09,37.15,38.77,36.98,38.53,6186481,31.6253338055554,33.0044196942499,31.4806149160011,32.8001106737026,7267204.5317551,0.0,1.0
2020-07-10,38.38,38.49,37.07,37.15,3410400,32.6724175358605,32.766059170278,31.5572307987063,31.6253338055554,4006166.72630168,0.0,1.0
2020-07-13,38.86,39.29,38.05,38.91,4760548,33.0810355769551,33.4470892387691,32.3914926326079,33.1235999562358,5592173.64431212,0.0,1.0
2020-07-14,38.97,39.29,38.28,38.69,5481385,33.1746772113727,33.4470892387691,32.5872887772991,32.9363166874008,6438934.49479508,0.0,1.0
2020-07-15,36.86,37.4,36.0,36.96,14620716,31.3784604057274,31.8381557019589,30.6463530820995,31.4635891642888,17174825.813367,0.0,1.0
2020-07-16,36.74,37.39,36.17,36.66,6433328,31.2763058954537,31.8296428261027,30.7910719716538,31.2082028886046,7557173.52011054,0.0,1.0
2020-07-17,36.12,36.9,36.04,36.86,6360395,30.7485075923731,31.4125119091519,30.680404585524,31.3784604057274,7471499.76986149,0.0,1.0
2020-07-20,35.94,36.18,35.72,35.86,3916807,30.5952758269626,30.79958484751,30.4079925581276,30.5271728201135,4601038.55170817,0.0,1.0
2020-07-21,36.69,36.74,35.8,36.08,6877148,31.233741516173,31.2763058954537,30.4760955649767,30.7144560889486,8078524.94999185,0.0,1.0
2020-07-22,36.04,36.58,35.51,36.5,7478115,30.680404585524,31.1400998817555,30.2292221651487,31.0719968749064,8784475.57132816,0.0,1.0
2020-07-23,36.54,36.675,35.65,35.95,5495640,31.106048378331,31.2209722023888,30.3484024271346,30.6037887028188,6455679.71725679,0.0,1.0
2020-07-24,36.23,36.75,36.09,36.35,5809069,31.106048378331,31.5525056004323,30.985848356996,31.2090769680467,6765969.34815455,0.31,1.0
2020-07-27,35.75,35.97,35.27,35.92,4402014,30.6939340194682,30.8828197672803,30.2818196606054,30.8398911882321,5127136.86033807,0.0,1.0
2020-07-28,36.07,36.22,35.5,35.53,5882371,30.9686769253767,31.0974626625213,30.4792911242271,30.5050482716561,6851346.03849141,0.0,1.0
2020-07-29,36.35,36.53,35.62,36.14,5475608,31.2090769680467,31.3636198526202,30.5823197139428,31.0287769360442,6377578.90128518,0.0,1.0
2020-07-30,35.86,35.91,35.45,35.82,4703922,30.7883768933742,30.8313054724224,30.4363625451789,30.7540340301357,5478776.73136778,0.0,1.0
2020-07-31,35.85,35.99,35.565,35.76,4720555,30.7797911775646,30.8999911988996,30.5350982769898,30.7025197352778,5498149.60646494,0.0,1.0
2020-08-03,36.03,36.15,35.52,35.93,4073859,30.9343340621381,31.0373626518538,30.4964625558464,30.8484769040417,4744926.44564966,0.0,1.0
2020-08-04,35.84,36.275,35.63,35.96,4849170,30.7712054617549,31.1446840994743,30.5909054297525,30.8742340514706,5647950.74460136,0.0,1.0
2020-08-05,36.3,36.36,35.86,36.07,5788515,31.1661483889984,31.2176626838563,30.7883768933742,30.9686769253767,6742029.58534886,0.0,1.0
2020-08-06,35.99,36.48,35.88,36.11,3047549,30.8999911988996,31.320691273572,30.8055483249935,31.0030197886153,3549557.2734631,0.0,1.0
2020-08-07,37.75,37.83,35.94,35.96,5757380,32.4110771813965,32.4797629078736,30.8570626198514,30.8742340514706,6705765.86466403,0.0,1.0
2020-08-10,37.94,38.13,37.54,37.79,4859770,32.5742057817796,32.7373343821628,32.230777149394,32.445420044635,5660296.83226023,0.0,1.0
2020-08-11,38.14,39.16,38.065,38.66,4709646,32.7459200979725,33.6216631105559,32.6815272294002,33.1923773200738,5485443.61870356,0.0,1.0
2020-08-12,37.98,38.94,37.6275,38.93,3680310,32.6085486450182,33.4327773627438,32.3059021627284,33.4241916469341,4286549.98790799,0.0,1.0
2020-08-13,37.28,37.815,36.89,37.38,4609397,32.0075485383433,32.4668843341591,31.6727056217673,32.0934056964397,5368681.07703241,0.0,1.0
2020-08-14,37.53,37.78,37.12,37.12,2651663,32.2221914335843,32.4368343288254,31.870177085389,31.870177085389,3088458.85281025,0.0,1.0
2020-08-17,37.09,37.64,36.91,37.57,4785142,31.8444199379601,32.3166343074904,31.6898770533866,32.2565342968229,5573375.71624076,0.0,1.0
2020-08-18,36.79,37.09,36.68,37.01,4003355,31.5868484636709,31.8444199379601,31.4924055897648,31.775734211483,4662808.65656463,0.0,1.0
2020-08-19,36.99,37.705,36.81,37.02,4279967,31.7585627798637,32.3724414602531,31.6040198952902,31.7843199272926,4984985.63764917,0.0,1.0
2020-08-20,35.87,36.64,35.725,36.55,4403158,30.7969626091839,31.4580627265263,30.6724697299441,31.3807912842395,5128469.30602502,0.0,1.0
2020-08-21,35.73,36.08,35.6,35.93,2607247,30.6767625878489,30.9772626411863,30.5651482823235,30.8484769040417,3036726.41606907,0.0,1.0
2020-08-24,36.4,36.5,35.56,35.73,5810030,31.2520055470949,31.3378627051913,30.530805419085,30.6767625878489,6767088.6491206,0.0,1.0
2020-08-25,36.67,36.95,36.47,36.74,4094591,31.4838198739552,31.7242199166251,31.3121055577624,31.5439198846227,4769073.52955,0.0,1.0
2020-08-26,36.62,36.86,36.29,36.67,3219634,31.440891294907,31.6469484743384,31.1575626731888,31.4838198739552,3749989.01825339,0.0,1.0
2020-08-27,37.55,37.76,36.61,36.62,4594477,32.2393628652036,32.4196628972061,31.4323055790973,31.440891294907,5351303.37628992,0.0,1.0
2020-08-28,37.56,37.7235,37.22,37.72,3139023,32.2479485810133,32.3883250345009,31.9560342434855,32.3853200339675,3656099.35105817,0.0,1.0
2020-08-31,36.98,37.56,36.785,37.56,3874579,31.7499770640541,32.2479485810133,31.5825556057661,32.2479485810133,4512819.99766284,0.0,1.0
2020-09-01,37.21,37.36,36.54,36.8,3136134,31.9474485276758,32.0762342648204,31.3722055684298,31.5954341794805,3652734.45980851,0.0,1.0
2020-09-02,37.67,37.79,37.06,37.14,3830567,32.3423914549193,32.445420044635,31.8186627905312,31.8873485170083,4461558.10992301,0.0,1.0
2020-09-03,36.85,38.45,36.49,37.91,5060873,31.6383627585287,33.0120772880714,31.3292769893816,32.5484486343507,5894526.57437931,0.0,1.0
2020-09-04,37.5,38.22,37.33,37.64,6450546,32.1964342861554,32.8146058244496,32.0504771173915,32.3166343074904,7513113.80788574,0.0,1.0
2020-09-08,36.04,37.2,35.99,37.06,4954535,30.9429197779478,31.9388628118662,30.8999911988996,31.8186627905312,5770672.02065579,0.0,1.0
2020-09-09,35.89,36.37,35.835,36.26,4106768,30.8141340408032,31.2262483996659,30.7669126038501,31.1318055257599,4783256.38892944,0.0,1.0
2020-09-10,35.57,36.17,35.51,36.04,4037786,30.5393911348946,31.0545340834731,30.4878768400368,30.9429197779478,4702911.31167621,0.0,1.0
2020-09-11,36.0,36.23,35.52,35.58,3521314,30.9085769147092,31.106048378331,30.4964625558464,30.5479768507043,4101363.33192591,0.0,1.0
2020-09-14,35.96,36.71,35.86,36.33,4116401,30.8742340514706,31.5181627371937,30.7883768933742,31.1919055364274,4794476.18727077,0.0,1.0
2020-09-15,34.87,35.88,34.48,35.7,6877485,29.9383910282197,30.8055483249935,29.6035481116437,30.65100544042,8010380.44175285,0.0,1.0
2020-09-16,35.57,36.16,34.84,34.87,6385245,30.5393911348946,31.0459483676635,29.9126338807908,29.9383910282197,7437056.08428083,0.0,1.0
2020-09-17,35.56,35.61,35.05,35.09,3182053,30.530805419085,30.5737339981332,30.0929339127933,30.1272767760318,3706217.47860169,0.0,1.0
2020-09-18,35.4,35.865,35.345,35.45,5826989,30.3934339661307,30.792669751279,30.3462125291777,30.4363625451789,6786841.22464956,0.0,1.0
2020-09-21,33.97,34.82,33.365,34.47,4781268,29.165676605352,29.8954624491715,28.6462407988687,29.5949623958341,5568863.57061901,0.0,1.0
2020-09-22,33.48,34.165,33.045,33.86,4801718,28.7449765306796,29.33309806364,28.3714978929602,29.0712337314459,5592682.20199862,0.0,1.0
2020-09-23,33.25,34.2,33.23,33.61,4213834,28.5475050670578,29.3631480689737,28.5303336354385,28.8565908362049,4907958.86263556,0.0,1.0
2020-09-24,33.14,33.43,32.67,33.31,3805807,28.4530621931518,28.7020479516314,28.0495335500986,28.5990193619157,4432719.51271228,0.0,1.0
2020-09-25,33.4,33.48,32.65,32.82,3460907,28.6762908042024,28.7449765306796,28.0323621184793,28.1783192872432,4031005.7736986,0.0,1.0
2020-09-28,34.29,34.61,33.86,33.97,3291911,29.4404195112605,29.715162417169,29.0712337314459,29.165676605352,3834171.86520815,0.0,1.0
2020-09-29,33.87,34.16,33.63,34.08,4204891,29.0798194472556,29.3288052057352,28.8737622678242,29.260119479258,4897542.72471732,0.0,1.0
2020-09-30,34.34,34.52,33.87,33.87,8479953,29.4833480903087,29.6378909748823,29.0798194472556,29.0798194472556,9876815.38501115,0.0,1.0
2020-10-01,34.17,34.705,33.91,34.46,8063935,29.3373909215448,29.7967267173606,29.1141623104941,29.5863766800244,9392268.71560843,0.0,1.0
2020-10-02,34.74,34.95,33.81,33.88,5850625,29.8267767226944,30.0070767546969,29.0283051523977,29.0884051630652,6814370.67067834,0.0,1.0
2020-10-05,35.38,35.635,35.01,35.04,3655461,30.3762625345114,30.5951982876573,30.0585910495547,30.0843481969836,4257607.73014995,0.0,1.0
2020-10-06,35.23,36.2,35.16,35.8,5064212,30.2474767973668,31.080291230902,30.1873767866993,30.7368625985164,5898415.59199185,0.0,1.0
2020-10-07,36.46,36.67,35.42,35.42,6004761,31.3035198419527,31.4838198739552,30.41060539775,30.41060539775,6993896.76194136,0.0,1.0
2020-10-08,37.18,37.21,36.47,36.61,3641954,31.9216913802469,31.9474485276758,31.3121055577624,31.4323055790973,4241875.78618689,0.0,1.0
2020-10-09,37.7,37.98,37.15,37.3,5888433,32.3681486023483,32.6085486450182,31.895934232818,32.0247199699626,6858406.60296198,0.0,1.0
2020-10-12,37.81,38.0,37.545,37.62,5554099,32.4625914762543,32.6257200766375,32.2350700072988,32.2994628758711,6468999.35094864,0.0,1.0
2020-10-13,36.88,37.84,36.675,37.84,4178442,31.6641199059577,32.4883486236832,31.48811273186,32.4883486236832,4866736.90655793,0.0,1.0
2020-10-14,36.59,37.155,36.58,36.88,6360812,31.4151341474781,31.9002270907228,31.4065484316684,31.6641199059577,7408598.35222711,0.0,1.0
2020-10-15,37.23,37.23,36.22,36.27,8070400,31.9646199592951,31.9646199592951,31.0974626625213,31.1403912415695,9399798.66435508,0.0,1.0
2020-10-16,38.02,38.75,37.48,38.18,7351541,32.6428915082568,33.2696487623606,32.1792628545361,32.780262961211,8562525.43526363,0.0,1.0
2020-10-19,36.96,38.2,36.88,38.07,3852782,31.7328056324348,32.7974343928303,31.6641199059577,32.685820087305,4487432.48137035,0.0,1.0
2020-10-20,37.1,37.705,36.975,37.38,3375708,31.8530056537698,32.3724414602531,31.7456842061492,32.0934056964397,3931772.34705253,0.0,1.0
2020-10-21,36.91,37.52,36.855,36.93,4221461,31.6898770533866,32.2136057177747,31.6426556164335,31.7070484850059,4916842.22212369,0.0,1.0
2020-10-22,37.56,37.635,36.55,36.81,3810599,32.2479485810133,32.3123414495856,31.3807912842395,31.6040198952902,4438300.87611429,0.0,1.0
2020-10-23,37.67,38.165,37.59,37.87,3727014,32.3423914549193,32.7673843874966,32.2737057284422,32.5141057711122,4340947.31602309,0.0,1.0
2020-10-26,36.73,37.37,36.345,37.17,4531188,31.535334168813,32.0848199806301,31.2047841101418,31.9131056644373,5277589.0798897,0.0,1.0
2020-10-27,35.56,36.49,35.51,36.31,4361684,30.7969626091839,31.6023949833836,30.7536597933667,31.4465048464417,5036259.09503645,0.31,1.0
2020-10-28,34.08,35.0867,34.01,34.88,8743784,29.5151992609951,30.3870581546584,29.454575318851,30.2080443140701,10096091.7148134,0.0,1.0
2020-10-29,34.32,34.595,33.19,33.95,6401322,29.7230527769176,29.9612182639121,28.7444091394492,29.4026119398704,7391346.12749502,0.0,1.0
2020-10-30,34.36,34.38,33.64,34.16,5521476,29.7576950295714,29.7750161558982,29.1341344818039,29.5844837663026,6375423.74069866,0.0,1.0
2020-11-02,35.1,35.285,34.52,35.02,5640015,30.3985767036657,30.5587971221893,29.8962640401864,30.3292921983582,6512295.90220018,0.0,1.0
2020-11-03,35.99,36.33,35.61,35.83,6011473,31.1693668252117,31.4638259727686,30.8402654250011,31.0307978145967,6941203.34504198,0.0,1.0
2020-11-04,34.7,35.645,34.39,35.13,7630290,30.0521541771282,30.8705773960731,29.7836767190617,30.4245583931561,8810385.48649233,0.0,1.0
2020-11-05,35.6,35.93,34.86,34.89,6184346,30.8316048618376,31.1174034462311,30.1907231877432,30.2167048772336,7140812.76620506,0.0,1.0
2020-11-06,35.07,35.85,34.915,35.75,4336626,30.3725950141754,31.0481189409236,30.2383562851421,30.9615133092892,5007325.64171811,0.0,1.0
2020-11-09,39.16,40.06,38.41,38.44,9647240,33.9147653480214,34.6942160327308,33.2652231107636,33.2912048002539,11139275.6082283,0.0,1.0
2020-11-10,39.22,39.52,38.43,39.17,6628070,33.966728727002,34.2265456219051,33.2825442370904,33.9234259111848,7653162.81969035,0.0,1.0
2020-11-11,38.6,39.7,38.23,39.7,6169536,33.4297738108689,34.382435758847,33.1093329738217,34.382435758847,7123712.26162987,0.0,1.0
2020-11-12,37.73,38.39,37.325,38.13,4461019,32.6763048156498,33.2479019844367,32.3255520075306,33.0227273421873,5150957.17889706,0.0,1.0
2020-11-13,38.71,38.96,38.04,38.2,3872565,33.5250400056667,33.7415540847526,32.9447822737164,33.0833512843314,4471493.28157882,0.0,1.0
2020-11-16,39.71,39.94,39.22,39.77,4664856,34.3910963220104,34.5902892747695,33.966728727002,34.4430597009911,5386319.47134075,0.0,1.0
2020-11-17,39.44,39.69,38.84,39.03,3870854,34.1572611165976,34.3737751956836,33.6376273267914,33.8021780268967,4469517.659477,0.0,1.0
2020-11-18,38.74,40.21,38.72,39.65,7207393,33.551021695157,34.8241244801823,33.5337005688301,34.3391329430298,8322083.52272932,0.0,1.0
2020-11-19,38.49,38.605,37.7612,37.86,4173379,33.3345076160711,33.4341040924506,32.7033257727197,32.7888921367745,4818830.97119923,0.0,1.0
2020-11-20,37.88,38.0982,37.52,37.73,6106349,32.8062132631014,32.9951867513276,32.4944329892176,32.6763048156498,7050752.80298086,0.0,1.0
2020-11-23,38.55,38.825,38.12,38.33,4093562,33.3864709950517,33.6246364820462,33.0140667790239,33.1959386054561,4726669.52800699,0.0,1.0
2020-11-24,40.69,40.835,39.15,39.2,6181388,35.2398315120273,35.3654096778972,33.9061047848579,33.9494076006751,7137397.28392732,0.0,1.0
2020-11-25,40.37,40.645,39.83,40.45,5737478,34.9626934907973,35.2008589777919,34.4950230799717,35.0319779961048,6624832.46380793,0.0,1.0
2020-11-27,39.95,40.8,39.86,40.8,2259197,34.5989498379329,35.3350977068251,34.521004769462,35.3350977068251,2608602.8787801,0.0,1.0
2020-11-30,39.12,40.06,38.94,40.02,6200707,33.8801230953676,34.6942160327308,33.7242329584258,34.659573780077,7159704.14739038,0.0,1.0
2020-12-01,39.46,40.1,39.34,39.8,5900712,34.1745822429245,34.7288582853845,34.0706554849633,34.4690413904814,6813312.12375559,0.0,1.0
2020-12-02,39.99,40.15,39.29,39.45,4778870,34.6335920905867,34.7721611012017,34.0273526691461,34.1659216797611,5517966.7994052,0.0,1.0
2020-12-03,40.12,40.285,39.61,40.02,5286688,34.7461794117114,34.8890787039081,34.3044906903761,34.659573780077,6104323.58754557,0.0,1.0
2020-12-04,40.65,40.8,40.24,40.24,5224280,35.2051892593736,35.3350977068251,34.8501061696726,34.8501061696726,6032263.60850925,0.0,1.0
2020-12-07,40.34,40.57,39.87,40.28,4652305,34.936711801307,35.1359047540661,34.5296653326254,34.8847484223264,5371827.34217646,0.0,1.0
2020-12-08,40.78,40.85,40.01,40.03,4657918,35.3177765804983,35.3784005226423,34.6509132169136,34.6682343432404,5378308.44495704,0.0,1.0
2020-12-09,40.79,41.505,40.695,41.045,5833478,35.3264371436617,35.9456674098475,35.244161793609,35.5472815043294,6735679.75882597,0.0,1.0
2020-12-10,41.36,41.5,40.28,40.36,6598369,35.8200892439776,35.9413371282658,34.8847484223264,34.9540329276339,7618868.28313483,0.0,1.0
2020-12-11,40.24,40.9,40.135,40.73,6298637,34.8501061696726,35.4217033384595,34.7591702564565,35.2744737646811,7272779.93490202,0.0,1.0
2020-12-14,39.83,40.98,39.795,40.83,4456198,34.4950230799717,35.490987843767,34.4647111088997,35.3610793963154,5145390.56630037,0.0,1.0
2020-12-15,40.19,40.505,39.7165,40.37,4741669,34.8068033538554,35.0796110935037,34.3967256880667,34.9626934907973,5475012.31792639,0.0,1.0
2020-12-16,40.45,40.67,40.1037,40.29,4770976,35.0319779961048,35.2225103857004,34.732062693755,34.8934089854898,5508851.91870862,0.0,1.0
2020-12-17,40.41,40.69,40.16,40.59,4896623,34.9973357434511,35.2398315120273,34.7808216643651,35.1532258803929,5653931.39867874,0.0,1.0
2020-12-18,40.79,40.91,40.23,40.33,10343635,35.3264371436617,35.4303639016229,34.8414456065092,34.9280512381436,11943374.5875417,0.0,1.0
2020-12-21,41.42,42.14,40.396,41.53,7362269,35.8720526229583,36.4956131707258,34.9852109550223,35.9673188177561,8500912.54005447,0.0,1.0
2020-12-22,40.28,41.36,40.25,41.35,4173361,34.8847484223264,35.8200892439776,34.8587667328361,35.8114286808142,4818810.18733142,0.0,1.0
2020-12-23,40.98,41.32,40.43,40.54,3833939,35.490987843767,35.7854469913239,35.0146568697779,35.1099230645758,4426893.41056459,0.0,1.0
2020-12-24,41.04,41.2,40.62,41.15,1254770,35.5429512227476,35.6815202333626,35.1792075698833,35.6382174175454,1448831.87885205,0.0,1.0
2020-12-28,41.44,41.89,41.07,41.34,3235427,35.8893737492851,36.2790990916398,35.5689329122379,35.8027681176508,3735815.94977457,0.0,1.0
2020-12-29,41.44,41.675,41.21,41.58,3244728,35.8893737492851,36.0928969836259,35.6901807965261,36.0106216335733,3746555.43613877,0.0,1.0
2020-12-30,41.69,41.8651,41.39,41.48,2824931,36.1058878283711,36.2575342893629,35.8460709334679,35.9240160019389,3261832.91627739,0.0,1.0
2020-12-31,42.44,42.49,41.58,41.69,2956571,36.7554300656289,36.7987328814461,36.0106216335733,36.1058878283711,3413832.26957089,0.0,1.0
2021-01-04,41.69,42.64,41.23,42.5,5710205,36.1058878283711,36.9286413288976,35.7075019228529,36.8073934446095,6593341.44008888,0.0,1.0
2021-01-05,42.16,42.425,41.3411,41.69,4592376,36.5129342970526,36.7424392208837,35.8037207795987,36.1058878283711,5302629.76360213,0.0,1.0
2021-01-06,45.01,45.42,43.43,43.52,8467161,38.9811947986323,39.3362778883333,37.6128258188092,37.6907708872801,9776686.38887825,0.0,1.0
2021-01-07,45.28,46.04,45.24,45.59,5079021,39.2150300040451,39.8732328044664,39.1803877513914,39.4835074621117,5864538.9498944,0.0,1.0
2021-01-08,44.8,45.46,44.43,45.35,3621016,38.7993229722001,39.370920140987,38.478882135153,39.2756539461892,4181039.88351118,0.0,1.0
2021-01-11,45.56,45.57,44.1,44.43,4590248,39.4575257726214,39.4661863357848,38.1930835507595,38.478882135153,5300172.64856255,0.0,1.0
2021-01-12,46.56,46.67,45.85,45.91,4927756,40.3235820889652,40.418848283763,39.7086821043611,39.7606454833417,5689879.40738496,0.0,1.0
2021-01-13,46.32,46.835,46.185,46.52,4343292,40.1157285730427,40.5617475759597,39.9988109703362,40.2889398363114,5015022.60076591,0.0,1.0
2021-01-14,46.53,46.8362,45.8051,46.36,3362424,40.2976003994748,40.5627868435393,39.6697961757573,40.1503708256964,3882454.21983089,0.0,1.0
2021-01-15,45.57,46.13,45.32,45.96,4330838,39.4661863357848,39.9511778729373,39.2496722566989,39.8039482991589,5000642.47355598,0.0,1.0
2021-01-19,45.82,46.33,45.2301,45.75,6427772,39.6827004148708,40.1243891362061,39.1718137938596,39.6220764727267,7421886.86659113,0.0,1.0
2021-01-20,42.49,44.0,42.26,43.72,10494481,36.7987328814461,38.1064779191251,36.599539928687,37.8639821505489,12117550.3277948,0.0,1.0
2021-01-21,42.26,42.79,41.7,42.53,8672271,36.599539928687,37.0585497763492,36.1145483915345,36.8333751340998,10013518.5626402,0.0,1.0
2021-01-22,41.93,42.275,41.47,41.81,5509162,36.3137413442936,36.6125307734322,35.9153554387754,36.2098145863323,6361205.26579395,0.0,1.0
2021-01-25,41.3,41.695,41.11,41.5,8239637,35.768125864997,36.1102181099528,35.6035751648917,35.9413371282658,9513973.68104818,0.0,1.0
2021-01-26,41.34,41.665,40.88,41.48,5936765,35.8027681176508,36.0842364204625,35.4043822121326,35.9240160019389,6854941.05633148,0.0,1.0
2021-01-27,39.82,40.84,39.58,40.76,8475508,34.4863625168083,35.3697399594789,34.2785090008858,35.3004554541714,9786324.33024818,0.0,1.0
2021-01-28,40.69,41.06,40.04,40.08,7315459,35.2398315120273,35.5602723490745,34.6768949064039,34.7115371590576,8446862.93713995,0.0,1.0
2021-01-29,39.83,40.595,39.455,40.21,7392663,34.7635005380383,35.4311901667503,34.4362017004343,35.0951633601436,8470083.9309267,0.31,1.0
2021-02-01,40.47,41.07,40.02,40.13,7013646,35.3220905542156,35.8457686943819,34.9293319490909,35.0253396081214,8035828.26402454,0.0,1.0
2021-02-02,40.85,41.625,40.53,40.75,8033050,35.6537533763209,36.3301709740357,35.3744583682323,35.5664736862932,9203802.16456924,0.0,1.0
2021-02-03,41.06,41.315,40.56,40.72,5403207,35.8370407253791,36.0596039349498,35.4006422752406,35.5402897792849,6190680.78528276,0.0,1.0
2021-02-04,42.23,42.3,41.17,41.29,5019677,36.8582130987034,36.9193088817228,35.9330483844096,36.0377840124429,5751254.38507644,0.0,1.0
2021-02-05,42.03,42.58,41.885,42.53,3505045,36.683653718648,37.1636920138004,36.5570981681078,37.1200521687865,4015877.00287095,0.0,1.0
2021-02-08,41.95,42.44,41.79,42.15,3988347,36.6138299666258,37.0415004477616,36.4741824625814,36.7883893466812,4569616.36634319,0.0,1.0
2021-02-09,41.96,42.15,41.4,41.85,4167149,36.6225579356286,36.7883893466812,36.1337916714734,36.5265502765981,4774477.31388233,0.0,1.0
2021-02-10,41.74,42.39,41.71,42.11,4460390,36.4305426175676,36.9978606027477,36.4043587105593,36.7534774706701,5110455.82149033,0.0,1.0
2021-02-11,42.13,43.84,42.03,43.0,10917505,36.7709334086757,38.2634161081496,36.683653718648,37.5302667119168,12508643.186672,0.0,1.0
2021-02-12,41.93,42.54,41.58,41.89,8844761,36.5963740286202,37.1287801377893,36.2908951135232,36.5614621526092,10133813.4876414,0.0,1.0
2021-02-16,42.75,43.3491,42.11,42.19,8707618,37.3120674868475,37.8349601098035,36.7534774706701,36.8233012226923,9976683.00292441,0.0,1.0
2021-02-17,42.9,43.3,42.43,42.78,4602124,37.4429870218891,37.7921057819999,37.0327724787588,37.3382513938558,5272846.4073815,0.0,1.0
2021-02-18,42.18,42.8,41.9,42.56,3716872,36.8145732536895,37.3557073318614,36.5701901216119,37.1462360757948,4258576.07745835,0.0,1.0
2021-02-19,42.32,42.89,42.24,42.42,5899935,36.9367648197283,37.4342590528863,36.8669410677062,37.024044509756,6759802.87982992,0.0,1.0
2021-02-22,43.73,43.98,42.08,42.1,9699208,38.1674084491191,38.3856076741884,36.7272935636618,36.7447495016674,11112789.2375881,0.0,1.0
2021-02-23,43.83,44.54,43.65,43.98,8004612,38.2546881391468,38.8743739383436,38.0975846970969,38.3856076741884,9171219.5557275,0.0,1.0
2021-02-24,44.26,44.57,43.83,43.97,7416804,38.629990806266,38.9005578453519,38.2546881391468,38.3768797051856,8497743.28671994,0.0,1.0
2021-02-25,43.42,44.945,43.25,44.61,7036974,37.8968414100332,39.2278566829558,37.7484659369861,38.935469721363,8062556.13163336,0.0,1.0
2021-02-26,42.16,43.2,41.98,43.04,6744603,36.797117315684,37.7048260919722,36.6400138736341,37.5651785879279,7727574.41949945,0.0,1.0
2021-03-01,43.68,43.87,42.69,42.86,6377147,38.1237686041052,38.2896000151579,37.2596996728309,37.408075145878,7306564.6749835,0.0,1.0
2021-03-02,43.6,44.32,43.58,43.71,4494559,38.0539448520831,38.6823586202826,38.0364889140775,38.1499525111135,5149604.67729991,0.0,1.0
2021-03-03,44.53,45.56,43.78,43.78,7398087,38.8656459693408,39.7646267766262,38.2110482941329,38.2110482941329,8476298.43512383,0.0,1.0
2021-03-04,44.76,45.35,44.04,44.53,6910317,39.0663892564045,39.581339427568,38.437975488205,38.8656459693408,7917439.89673406,0.0,1.0
2021-03-05,45.03,45.72,44.4,45.4,5828733,39.3020444194794,39.9042742806706,38.7521823723048,39.6249792725819,6678223.76333971,0.0,1.0
2021-03-08,45.63,46.16,45.1532,45.57,4341741,39.8257225596456,40.2883049167925,39.4095729975935,39.773354745629,4974514.6879204,0.0,1.0
2021-03-09,44.94,45.935,44.35,45.03,6057814,39.2234926984544,40.0919256142302,38.7085425272909,39.3020444194794,6940691.46908805,0.0,1.0
2021-03-10,45.9,46.2701,44.9,45.11,5011985,40.0613777227205,40.384399855513,39.1885808224433,39.3718681715015,5742441.33819514,0.0,1.0
2021-03-11,45.73,46.0,45.2,45.56,3697104,39.9130022496734,40.1486574127482,39.4504198925265,39.7646267766262,4235927.05109983,0.0,1.0
2021-03-12,46.66,46.9,46.2,46.54,4741844,40.7247033669311,40.9341746229976,40.3232167928036,40.6199677388978,5432929.46903724,0.0,1.0
2021-03-15,46.69,46.78,46.0189,46.69,3675981,40.7508872739394,40.8294389949643,40.1651532741634,40.7508872739394,4211725.54443398,0.0,1.0
2021-03-16,46.24,46.63,45.92,46.41,3732732,40.3581286688147,40.6985194599228,40.078833660726,40.5065041418618,4276747.54437689,0.0,1.0
2021-03-17,46.51,46.82,45.88,46.67,4903967,40.5937838318895,40.8643508709754,40.0439217847149,40.7334313359339,5618680.58702187,0.0,1.0
2021-03-18,46.7,47.76,46.53,47.03,6303573,40.7596152429422,41.6847799572359,40.6112397698951,41.0476382200336,7222267.85864897,0.0,1.0
2021-03-19,46.35,46.71,45.605,46.19,14555342,40.4541363278452,40.768343211945,39.8039026371387,40.3144888238008,16676665.5511475,0.0,1.0
2021-03-22,45.21,45.8,44.88,45.37,6265684,39.4591478615292,39.9740980326928,39.1711248844378,39.5987953655736,7178856.8428812,0.0,1.0
2021-03-23,44.37,45.34,44.195,44.94,3727790,38.7259984652964,39.5726114585653,38.573259007748,39.2234926984544,4271085.28778727,0.0,1.0
2021-03-24,45.25,46.04,45.25,45.49,5262286,39.4940597375403,40.1835692887593,39.4940597375403,39.7035309936068,6029221.687576,0.0,1.0
2021-03-25,46.33,46.37,44.695,45.34,6261771,40.4366803898396,40.4715922658507,39.0096574578865,39.5726114585653,7174373.55473162,0.0,1.0
2021-03-26,47.49,47.56,46.76,46.82,7321358,41.4491247941611,41.5102205771805,40.8119830569588,40.8643508709754,8388386.80301831,0.0,1.0
2021-03-29,47.52,47.905,46.46,46.63,4829210,41.4753087011694,41.8113355077761,40.5501439868757,40.6985194599228,5533028.35799097,0.0,1.0
2021-03-30,47.86,48.145,47.5,47.8,4451209,41.7720596472637,42.0208067638426,41.4578527631639,41.719691833247,5099936.76488382,0.0,1.0
2021-03-31,47.29,47.88,47.22,47.63,4847388,41.2745654141057,41.7895155852692,41.2134696310863,41.5713163601999,5553855.65468992,0.0,1.0
2021-04-01,47.47,47.5184,46.85,47.24,4046110,41.4316688561556,41.473912226129,40.8905347779837,41.2309255690918,4635797.85711345,0.0,1.0
2021-04-05,48.13,48.5,47.6801,47.98,3655615,42.0077148103385,42.330649663441,41.6150434849038,41.8767952752969,4188391.36440477,0.0,1.0
2021-04-06,47.78,48.13,47.41,48.04,3120408,41.7022358952415,42.0077148103385,41.3793010421389,41.9291630893135,3575182.26635451,0.0,1.0
2021-04-07,47.84,48.29,47.6,48.03,3351646,41.7546037092581,42.1473623143828,41.5451324531916,41.9204351203108,3840121.33743345,0.0,1.0
2021-04-08,48.0,48.05,47.39,47.63,3119410,41.8942512133025,41.9378910583163,41.3618451041334,41.5713163601999,3574038.81591411,0.0,1.0
2021-04-09,48.62,48.695,48.17,48.3,3172440,42.4353852914743,42.5008450589951,42.0426266863496,42.1560902833856,3634797.51015691,0.0,1.0
2021-04-12,49.09,49.13,48.53,48.62,2843604,42.8455998346045,42.8805117106156,42.3568335704493,42.4353852914743,3258036.31875536,0.0,1.0
2021-04-13,48.34,48.92,48.26,48.81,3233076,42.1910021593967,42.6972243615574,42.1211784073745,42.6012167025269,3704270.71747553,0.0,1.0
2021-04-14,48.64,48.97,48.09,48.3,4218989,42.4528412294798,42.7408642065713,41.9728029343274,42.1560902833856,4833872.57523528,0.0,1.0
2021-04-15,48.01,48.8,47.95,48.73,7748111,41.9029791823052,42.5924887335242,41.8506113682886,42.5313929505048,8877335.60641632,0.0,1.0
2021-04-16,46.07,47.5,45.8,47.05,9955790,40.2097531957676,41.4578527631639,39.9740980326928,41.0650941580392,11406765.9919951,0.0,1.0
2021-04-19,46.81,46.934,46.13,46.27,6313979,40.8556229019727,40.963849717607,40.2621210097842,40.384312575823,7234190.44911268,0.0,1.0
2021-04-20,46.58,47.21,46.28,46.64,7287780,40.6548796149089,41.2047416620835,40.3930405448258,40.7072474289255,8349915.08068596,0.0,1.0
2021-04-21,47.19,47.41,46.19,46.31,4994433,41.187285724078,41.3793010421389,40.3144888238008,40.4192244518341,5722331.27594076,0.0,1.0
2021-04-22,46.55,47.23,46.38,46.87,5367491,40.6286957079006,41.2221976000891,40.4803202348535,40.9079907159893,6149759.46671636,0.0,1.0
2021-04-23,47.6,47.89,46.25,46.55,4502737,41.5451324531916,41.798243554272,40.3668566378175,40.6286957079006,5158974.5547564,0.0,1.0
2021-04-26,48.11,48.54,47.75,47.84,5556091,41.9902588723329,42.3655615394521,41.6760519882332,41.7546037092581,6365846.39362927,0.0,1.0
2021-04-27,48.55,48.655,47.58,47.87,5566795,42.6448565475408,42.7370853825046,41.7928377864468,42.0475650449182,6337643.48459476,0.31,1.0
2021-04-28,49.18,49.24,48.61,48.61,5937950,43.1982295573235,43.2509317487314,42.6975587389487,42.6975587389487,6760193.27626569,0.0,1.0
2021-04-29,50.08,50.2568,49.43,49.5,6958553,43.9887624284417,44.1440582191235,43.417822021523,43.4793079114988,7922121.810244,0.0,1.0
2021-04-30,49.88,50.245,49.705,49.97,6879776,43.8130884570821,44.1336934548133,43.6593737321424,43.8921417441939,7832436.35554594,0.0,1.0
2021-05-03,50.23,50.45,49.7,50.25,3896205,44.1205179069614,44.3137592754569,43.6549818828584,44.1380853040973,4435722.57158661,0.0,1.0
2021-05-04,50.49,50.65,49.99,50.13,6153761,44.3488940697288,44.4894332468165,43.9097091413298,44.0326809212816,7005888.18294968,0.0,1.0
2021-05-05,51.45,51.59,50.14,50.61,4198000,45.1921291322549,45.3151009122066,44.0414646198495,44.4542984525446,4779307.90487682,0.0,1.0
2021-05-06,51.89,51.925,51.34,51.61,4923237,45.578611869246,45.6093548142339,45.0955084480071,45.3326683093425,5604970.34580325,0.0,1.0
2021-05-07,51.82,51.95,50.59,51.17,4638914,45.5171259792701,45.6313140606538,44.4367310554086,44.9461855723514,5281276.40548923,0.0,1.0
2021-05-10,52.27,52.82,52.0,52.19,4710292,45.9123924148292,46.3954958360681,45.6752325534937,45.8421228262853,5362538.30154313,0.0,1.0
2021-05-11,51.58,52.63,51.35,51.87,6502161,45.3063172136386,46.2286055632765,45.1042921465751,45.56104447211,7402532.03098661,0.0,1.0
2021-05-12,51.03,52.34,50.865,52.13,4204100,44.8232137923997,45.973878304805,44.6782827660281,45.7894206348775,4786252.58763523,0.0,1.0
2021-05-13,51.69,52.01,50.62,50.76,4724079,45.4029378978864,45.6840162520617,44.4630821511126,44.5860539310643,5378234.42304969,0.0,1.0
2021-05-14,51.78,52.29,51.635,51.98,4497265,45.4819911849982,45.9299598119651,45.3546275557625,45.6576651563578,5120012.90253118,0.0,1.0
2021-05-17,52.09,52.29,51.425,51.8,3919944,45.7542858406056,45.9299598119651,45.1701698858349,45.4995585821341,4462748.77224261,0.0,1.0
2021-05-18,50.75,52.305,50.73,52.04,5463969,44.5772702324963,45.9431353598171,44.5597028353603,45.7103673477657,6220578.90273986,0.0,1.0
2021-05-19,50.86,50.89,49.81,50.21,4990264,44.6738909167441,44.700242012448,43.7516025671062,44.1029505098254,5681278.74764703,0.0,1.0
2021-05-20,50.61,50.99,50.41,50.85,2854628,44.4542984525446,44.7880789981278,44.278624481185,44.6651072181761,3249915.71364524,0.0,1.0
2021-05-21,51.56,51.755,50.72,50.8,3669099,45.2887498165026,45.4600319385782,44.5509191367924,44.6211887253362,4177168.61707377,0.0,1.0
2021-05-24,51.74,51.86,51.465,51.61,2663962,45.4468563907263,45.552260773542,45.2053046801068,45.3326683093425,3032847.70006943,0.0,1.0
2021-05-25,51.12,52.25,51.0,51.77,3035229,44.9022670795115,45.8948250176932,44.7968626966958,45.4732074864302,3455525.0006697,0.0,1.0
2021-05-26,51.56,51.71,50.98,51.41,3766381,45.2887498165026,45.4205052950223,44.7792952995598,45.1569943379829,4287921.50692661,0.0,1.0
2021-05-27,52.1,52.69,51.82,52.21,6573431,45.7630695391735,46.2813077546843,45.5171259792701,45.8596902234213,7483670.97200153,0.0,1.0
2021-05-28,52.08,52.215,51.65,52.18,3404430,45.7455021420376,45.8640820727053,45.3678031036144,45.8333391277174,3875850.21691277,0.0,1.0
2021-06-01,52.3,52.9,52.04,52.81,3182027,45.9387435105331,46.4657654246119,45.7103673477657,46.3867121375001,3622650.49895939,0.0,1.0
2021-06-02,52.12,52.43,51.74,52.23,3302349,45.7806369363095,46.0529315919169,45.4468563907263,45.8772576205573,3759633.79713246,0.0,1.0
2021-06-03,52.2,52.475,51.73,52.05,2788668,45.8509065248533,46.0924582354728,45.4380726921583,45.7191510463336,3174822.06204789,0.0,1.0
2021-06-04,52.21,52.25,51.635,52.18,2204884,45.8596902234213,45.8948250176932,45.3546275557625,45.8333391277174,2510199.98345318,0.0,1.0
2021-06-07,51.82,52.33,51.77,52.33,2285858,45.5171259792701,45.9650946062371,45.4732074864302,45.9650946062371,2602386.66241685,0.0,1.0
2021-06-08,51.42,51.64,50.85,51.41,2803304,45.1657780365509,45.3590194050465,44.6651072181761,45.1569943379829,3191484.74677771,0.0,1.0
2021-06-09,50.62,51.08,50.55,51.08,2910423,44.4630821511126,44.8671322852396,44.4015962611367,44.8671322852396,3313436.7914329,0.0,1.0
2021-06-10,49.87,51.25,49.835,51.04,3189479,43.8043047585141,45.0164551608953,43.7735618135262,44.8319974909677,3631134.39665046,0.0,1.0
2021-06-11,50.41,50.445,49.9,49.96,3568978,44.278624481185,44.3093674261729,43.830655854218,43.8833580456259,4063183.60355681,0.0,1.0
2021-06-14,49.64,50.51,48.83,50.15,5997170,43.6022796914506,44.3664614668648,42.8908001074442,44.0502483184175,6827613.62265129,0.0,1.0
2021-06-15,50.45,50.57,49.65,49.79,3687835,44.3137592754569,44.4191636582727,43.6110633900185,43.7340351699702,4198499.03939529,0.0,1.0
2021-06-16,51.23,51.95,49.64,50.34,9769124,44.9988877637593,45.6313140606538,43.6022796914506,44.2171385912091,11121879.8372849,0.0,1.0
2021-06-17,49.48,51.85,49.155,51.83,7322994,43.4617405143629,45.543477074974,43.1762703109036,45.5259096778381,8337027.89699037,0.0,1.0
2021-06-18,48.22,48.95,48.04,48.87,11517017,42.3549944947975,42.99620449026,42.1968879205738,42.9259349017161,13111808.0964032,0.0,1.0
2021-06-21,49.66,49.73,48.51,48.61,4172292,43.6198470885865,43.6813329785624,42.6097217532689,42.6975587389487,4750040.05170423,0.0,1.0
2021-06-22,49.44,49.74,49.04,49.69,3888618,43.426605720091,43.6901166771304,43.0752577773718,43.6461981842905,4427084.98009679,0.0,1.0
2021-06-23,49.37,49.87,49.35,49.57,4596351,43.3651198301151,43.8043047585141,43.3475524329791,43.5407938014747,5232819.59692437,0.0,1.0
2021-06-24,50.25,50.45,49.38,49.61,3681967,44.1380853040973,44.3137592754569,43.3739035286831,43.5759285957466,4191818.48227623,0.0,1.0
2021-06-25,50.99,51.14,50.28,50.41,4168338,44.7880789981278,44.9198344766475,44.1644363998013,44.278624481185,4745538.53110969,0.0,1.0
2021-06-28,50.86,50.905,50.16,50.8,2792369,44.6738909167441,44.7134175603,44.0590320169855,44.6211887253362,3179035.54907884,0.0,1.0
2021-06-29,51.02,51.68,50.87,51.25,3920475,44.8144300938317,45.3941541993184,44.682674615312,45.0164551608953,4463353.30118437,0.0,1.0
2021-06-30,51.23,51.375,50.55,50.72,5501557,44.9988877637593,45.126251392995,44.4015962611367,44.5509191367924,6263371.81020258,0.0,1.0
2021-07-01,51.43,51.74,51.16,51.56,2867252,45.1745617351189,45.4468563907263,44.9374018737835,45.2887498165026,3264287.79153737,0.0,1.0
2021-07-02,51.24,51.53,50.99,51.4,3068014,45.0076714623273,45.2623987207987,44.7880789981278,45.148210639415,3492849.82431462,0.0,1.0
2021-07-06,49.49,51.1,49.205,50.99,6178835,43.4705242129309,44.8846996823756,43.2201888037434,44.7880789981278,7034434.24450443,0.0,1.0
2021-07-07,49.48,49.69,48.91,49.21,3009224,43.4617405143629,43.6461981842905,42.961069695988,43.2245806530274,3425919.02113984,0.0,1.0
2021-07-08,48.34,48.97,48.03,48.73,4510857,42.4603988776132,43.0137718873959,42.1881042220058,42.8029631217644,5135487.02188399,0.0,1.0
2021-07-09,49.93,50.09,49.09,49.32,3569378,43.857006949922,43.9975461270096,43.1191762702117,43.3212013372752,4063638.99259014,0.0,1.0
2021-07-12,50.28,50.54,49.25,49.56,2990045,44.1644363998013,44.3928125625687,43.2597154472994,43.5320101029067,3404084.25546389,0.0,1.0
2021-07-13,49.96,50.48,49.645,50.3,2722342,43.8833580456259,44.3401103711608,43.6066715407346,44.1820037969372,3099311.72948504,0.0,1.0
2021-07-14,49.28,50.39,48.99,49.89,4859251,43.2860665430033,44.261057084049,43.0313392845319,43.82187215565,5532124.03908543,0.0,1.0
2021-07-15,48.68,49.67,47.57,48.29,6848516,42.7590446289245,43.6286307871545,41.7840540878788,42.4164803847733,7796847.70259062,0.0,1.0
2021-07-16,49.38,49.585,48.51,48.96,8166338,43.3739035286831,43.5539693493267,42.6097217532689,43.004988188828,9297151.91931777,0.0,1.0
2021-07-19,47.58,48.56,47.32,48.35,7374580,41.7928377864468,42.6536402461088,41.5644616236793,42.4691825761812,8395757.14367473,0.0,1.0
2021-07-20,49.44,49.955,47.33,47.58,6411304,43.426605720091,43.8789661963419,41.5732453222473,41.7928377864468,7299093.82748175,0.0,1.0
2021-07-21,50.06,50.4873,49.6,49.81,5143167,43.9711950313057,44.3465224711155,43.5671448971786,43.7516025671062,5855354.62105804,0.0,1.0
2021-07-22,49.83,50.06,49.51,49.99,4774149,43.7691699642422,43.9711950313057,43.4880916100668,43.9097091413298,5435237.74529771,0.0,1.0
2021-07-23,49.97,50.54,49.69,50.21,4411871,43.8921417441939,44.3928125625687,43.6461981842905,44.1029505098254,5022794.17474912,0.0,1.0
2021-07-26,50.25,50.475,49.47,49.5,4557221,44.4367310554086,44.6357014929701,43.746966871862,43.7734962635368,5153402.37256555,0.34,1.0
2021-07-27,50.19,50.84,49.43,49.64,6017624,44.3836722720589,44.9584757583477,43.7115943496288,43.8973000913529,6804857.12648287,0.0,1.0
2021-07-28,50.35,50.875,49.909,50.41,6609592,44.5251623609915,44.9894267153018,44.1351803033709,44.5782211443413,7474267.12342682,0.0,1.0
2021-07-29,51.3,51.76,50.58,50.91,4449331,45.3652597640291,45.7720437697105,44.7285543638322,45.0203776722558,5031398.06731546,0.0,1.0
2021-07-30,51.33,51.68,50.96,51.05,4527724,45.391789155704,45.7012987252441,45.0645933250472,45.1441815000718,5120046.53799365,0.0,1.0
2021-08-02,51.28,52.56,51.21,51.73,5429271,45.3475735029125,46.4794942143737,45.2856715890045,45.7455143780356,6139535.04837736,0.0,1.0
2021-08-03,52.0,52.305,50.81,51.45,4523147,45.9842789031094,46.2539943851373,44.9319463666729,45.4979067224034,5114870.76910748,0.0,1.0
2021-08-04,51.49,52.065,51.22,51.6,4305267,45.5332792446366,46.0417592517383,45.2945147195628,45.6305536807778,4868487.43397087,0.0,1.0
2021-08-05,51.8,52.245,51.59,51.81,4796250,45.8074162919436,46.2009356017875,45.6217105502195,45.8162594225019,5423701.44643359,0.0,1.0
2021-08-06,53.16,53.52,52.35,52.4,5601737,47.0100820478711,47.3284347479695,46.2937884726496,46.338004125441,6334563.26701914,0.0,1.0
2021-08-09,53.38,53.72,52.73,53.0,4641382,47.2046309201535,47.5052973591353,46.6298274338646,46.8685919589384,5248573.42024515,0.0,1.0
2021-08-10,53.83,54.04,53.16,53.22,4596317,47.6025717952765,47.7882775370006,47.0100820478711,47.0631408312208,5197612.96036847,0.0,1.0
2021-08-11,54.77,54.86,53.79,54.02,5025996,48.4338260677558,48.5134142427804,47.5671992730434,47.7705912758841,5683503.10658732,0.0,1.0
2021-08-12,54.89,55.02,54.43,54.77,3872335,48.5399436344553,48.6549043317131,48.133159628774,48.4338260677558,4378918.72620806,0.0,1.0
2021-08-13,53.87,54.99,53.77,54.72,6779372,47.6379443175097,48.6283749400382,47.5495130119268,48.3896104149644,7666257.95617646,0.0,1.0
2021-08-16,54.27,54.37,53.17,53.51,4338376,47.9916695398413,48.0801008454242,47.0189251784294,47.3195916174112,4905927.79491744,0.0,1.0
2021-08-17,53.8,54.33,53.4,53.89,4458090,47.5760424036017,48.044728323191,47.22231718127,47.6556305786263,5041302.93069191,0.0,1.0
2021-08-18,53.53,54.545,53.26,53.6,4584701,47.3372778785278,48.2348556301943,47.098513353454,47.3991797924359,5184477.34066521,0.0,1.0
2021-08-19,52.77,53.32,52.54,52.93,5392065,46.6651999560978,47.1515721368037,46.4618079532571,46.8066900450304,6097461.71274723,0.0,1.0
2021-08-20,53.32,53.515,52.44,52.76,4261792,47.1515721368037,47.3240131826904,46.3733766476742,46.6563568255395,4819324.97989035,0.0,1.0
2021-08-23,54.06,54.395,53.63,53.63,3598807,47.8059637981172,48.1022086718199,47.4257091841107,47.4257091841107,4069607.44984839,0.0,1.0
2021-08-24,54.53,54.875,54.04,54.23,3503082,48.2215909343569,48.5266789386179,47.7882775370006,47.9562970176081,3961359.5851708,0.0,1.0
2021-08-25,55.57,55.97,54.53,54.7,4656350,49.141276512419,49.4950017347507,48.2215909343569,48.3719241538478,5265499.55279668,0.0,1.0
2021-08-26,55.48,55.88,55.4,55.56,4310793,49.0616883373944,49.415413559726,48.9909432929281,49.1324333818608,4874736.35222847,0.0,1.0
2021-08-27,56.41,56.5,55.4,55.49,4315736,49.8840994793154,49.96368765434,48.9909432929281,49.0705314679527,4880326.00169414,0.0,1.0
2021-08-30,55.18,56.64,55.155,56.6,2473818,48.7963944206457,50.0874914821561,48.77428659425,50.0521189599229,2797445.97650528,0.0,1.0
2021-08-31,55.22,55.6,54.88,55.29,3964194,48.8317669428789,49.1678059040939,48.531100503897,48.8936688567869,4482794.83591209,0.0,1.0
2021-09-01,54.4,55.54,54.19,55.235,4792216,48.1066302370991,49.1147471207442,47.920924495375,48.8450316387163,5419139.71348912,0.0,1.0
2021-09-02,54.31,54.67,54.07,54.5,3589702,48.0270420620745,48.3453947621729,47.8148069286755,48.195061542682,4059311.32231755,0.0,1.0
2021-09-03,53.93,54.49,53.715,54.41,3049926,47.6910031008594,48.1862184121237,47.5008757938562,48.1154733676574,3448921.14833785,0.0,1.0
2021-09-07,53.12,54.0,53.0,53.89,3993123,46.9747095256379,47.7529050147675,46.8685919589384,47.6556305786263,4515508.36401089,0.0,1.0
2021-09-08,52.98,53.09,52.52,53.01,4143116,46.8509056978219,46.9481801339631,46.4441216921405,46.8774350894967,4685123.63657902,0.0,1.0
2021-09-09,52.88,53.66,52.8,52.86,4140433,46.762474392239,47.4522385757856,46.6917293477726,46.7447881311224,4682089.64315066,0.0,1.0
2021-09-10,51.91,53.25,51.855,53.23,6892473,45.9046907280848,47.0896702228957,45.8560535100142,47.0719839617791,7794154.97098868,0.0,1.0
2021-09-13,52.24,52.595,51.82,52.29,4015550,46.1965140365084,46.5104451713277,45.8251025530602,46.2407296892998,4540869.29230678,0.0,1.0
2021-09-14,51.14,52.5,50.88,52.33,4407163,45.2237696750964,46.4264354310239,44.9938482805809,46.276102211533,4983713.59661582,0.0,1.0
2021-09-15,52.07,52.18,51.05,51.2,5786906,46.0461808170175,46.1434552531586,45.1441815000718,45.2768284584462,6543956.30806884,0.0,1.0
2021-09-16,51.37,52.56,50.98,52.42,6188949,45.4271616779371,46.4794942143737,45.0822795861638,46.3556903865576,6998595.07807219,0.0,1.0
2021-09-17,51.15,51.49,50.465,51.18,11539055,45.2326128056547,45.5332792446366,44.6268583624119,45.2591421973296,13048608.6617622,0.0,1.0
2021-09-20,49.59,49.94,48.74,49.84,6154522,43.8530844385615,44.1625940081016,43.1014183411068,44.0741627025187,6959664.29471093,0.0,1.0
2021-09-21,49.3,49.99,49.13,49.82,4083094,43.596633652371,44.2068096608931,43.4463004328801,44.0564764414021,4617249.48318464,0.0,1.0
2021-09-22,49.93,50.39,49.78,49.99,4190687,44.1537508775433,44.5605348832247,44.021103919169,44.2068096608931,4738917.93452185,0.0,1.0
2021-09-23,51.5,52.0,50.47,50.58,4696268,45.5421223751949,45.9842789031094,44.631279927691,44.7285543638322,5310639.67567157,0.0,1.0
2021-09-24,51.55,52.14,51.31,51.31,2724793,45.5863380279864,46.1080827309255,45.3741028945874,45.3741028945874,3081253.84109087,0.0,1.0
2021-09-27,53.4,53.785,51.962,52.04,4790773,47.22231718127,47.5627777077642,45.9506750069879,46.0196514253426,5417507.93841751,0.0,1.0
2021-09-28,52.91,54.29,52.8,53.53,5439040,46.7890037839138,48.0093558009579,46.6917293477726,47.3372778785278,6150582.04122182,0.0,1.0
2021-09-29,52.63,52.98,52.355,52.81,2829096,46.5413961282817,46.8509056978219,46.2982100379287,46.7005724783309,3199201.89049768,0.0,1.0
2021-09-30,51.84,53.17,51.83,52.97,4400134,45.8427888141768,47.0189251784294,45.8339456836185,46.8420625672636,4975765.05401128,0.0,1.0
2021-10-01,52.92,53.365,51.83,51.84,4899708,46.7978469144721,47.191366224316,45.8339456836185,45.8427888141768,5540693.95187954,0.0,1.0
2021-10-04,52.85,53.89,52.67,52.75,5220248,46.7359450005641,47.6556305786263,46.5767686505149,46.6475136949812,5903167.39710024,0.0,1.0
2021-10-05,54.42,54.735,53.05,53.19,4891077,48.1243164982157,48.4028751108018,46.9128076117299,47.036611439546,5530933.83362377,0.0,1.0
2021-10-06,54.54,54.78,53.54,53.84,5223705,48.2304340649151,48.4426691983141,47.3461210090861,47.6114149258348,5907076.64618032,0.0,1.0
2021-10-07,54.53,55.42,54.4,55.14,5684836,48.2215909343569,49.0086295540447,48.1066302370991,48.7610218984126,6428533.38252545,0.0,1.0
2021-10-08,55.84,56.14,54.61,54.67,4712361,49.3800410374929,49.6453349542416,48.2923359788232,48.3453947621729,5328837.98213546,0.0,1.0
2021-10-11,55.52,56.65,55.48,55.89,4945320,49.0970608596276,50.0963346127144,49.0616883373944,49.4242566902843,5592272.97098294,0.0,1.0
2021-10-12,55.51,56.06,55.28,55.51,4697909,49.0882177290693,49.5745899097753,48.8848257262286,49.0882177290693,5312495.35335176,0.0,1.0
2021-10-13,55.29,55.64,54.45,55.5,5423546,48.8936688567869,49.2031784263271,48.1508458898905,49.079374598511,6133061.09668993,0.0,1.0
2021-10-14,56.57,56.63,55.5,55.9,6279796,50.0255895682481,50.0786483515978,49.079374598511,49.4330998208426,7101326.79666569,0.0,1.0
2021-10-15,57.16,57.695,56.73,57.04,5498415,50.5473342711872,51.0204417560557,50.1670796571807,50.4412167044877,6217724.55326393,0.0,1.0
2021-10-18,57.41,57.99,57.0,57.07,5218911,50.7684125351444,51.2813141075253,50.4058441822545,50.4677460961626,5901655.48908172,0.0,1.0
2021-10-19,57.65,57.7,55.5,55.99,5765253,50.9806476685434,51.0248633213349,49.079374598511,49.5126879958672,6519470.63542467,0.0,1.0
2021-10-20,59.31,59.655,57.47,57.65,6276399,52.4486073412196,52.7536953454806,50.8214713184942,50.9806476685434,7097485.39686095,0.0,1.0
2021-10-21,59.74,60.06,59.13,59.48,4178140,52.8288619552261,53.1118421330914,52.2894309911704,52.5989405607105,4724729.52022977,0.0,1.0
2021-10-22,59.71,60.52,59.52,59.99,4978550,52.8023325635512,53.5186261387727,52.6343130829437,53.0499402191833,5629850.16130142,0.0,1.0
2021-10-25,59.4,59.9,59.23,59.82,3416950,52.5281955162442,52.9703520441587,52.3778622967533,52.8996069996924,3863959.68879672,0.0,1.0
2021-10-26,59.1,59.59,58.945,59.53,3896686,52.2629015994955,52.6962149968517,52.125833075842,52.643156213502,4406455.35459943,0.0,1.0
2021-10-27,58.45,59.49,58.38,58.79,4410578,51.6880981132066,52.6077836912688,51.6261961992986,51.9887645521885,4987575.35120316,0.0,1.0
2021-10-28,59.44,59.52,58.49,58.49,3852437,52.5635680384774,52.6343130829437,51.7234706354398,51.7234706354398,4356417.64486719,0.0,1.0
2021-10-29,59.2,59.75,59.03,59.17,4660676,52.6519993440603,53.1411648785068,52.5008027243223,52.6253175876359,5240295.19557315,0.34,1.0
2021-11-01,60.02,60.06,59.48,59.85,3688248,53.381300686326,53.4168763615585,52.9010290706876,53.230104066588,4146932.3923144,0.0,1.0
2021-11-02,59.93,60.47,59.79,59.98,3244171,53.3012554170529,53.7815270326913,53.1767405537393,53.3457250110935,3647628.30647695,0.0,1.0
2021-11-03,60.09,60.48,59.53,59.67,3024299,53.4435581179828,53.7904209514994,52.9454986647282,53.0700135280418,3400412.19764616,0.0,1.0
2021-11-04,59.06,60.01,58.505,59.89,3285388,52.5274844807466,53.3724067675179,52.0338719868961,53.2656797418204,3693971.20760888,0.0,1.0
2021-11-05,58.82,59.68,58.765,59.46,3949635,52.3140304293518,53.07890744685,52.2651138759071,52.8832412330714,4440826.46267785,0.0,1.0
2021-11-08,58.98,59.46,58.705,59.16,3218389,52.4563331302817,52.8832412330714,52.2117503630584,52.6164236688278,3618639.9599941,0.0,1.0
2021-11-09,58.58,58.87,58.16,58.61,3769085,52.100576377957,52.3585000233924,51.727031788016,52.1272581343813,4237822.58565213,0.0,1.0
2021-11-10,59.16,59.6,58.425,58.46,4153289,52.6164236688278,53.007756096385,51.9627206364311,51.9938493522595,4669807.6400348,0.0,1.0
2021-11-11,59.99,60.44,58.935,59.14,3832047,53.3546189299016,53.754845276267,52.4163104956452,52.5986358312116,4308614.77676426,0.0,1.0
2021-11-12,60.08,60.15,59.61,60.0,3385891,53.4346641991747,53.4969216308315,53.0166500151931,53.3635128487098,3806973.13866795,0.0,1.0
2021-11-15,59.91,60.38,59.73,60.29,2376021,53.2834675794367,53.7014817634183,53.1233770408906,53.6214364941452,2671511.90747456,0.0,1.0
2021-11-16,59.15,59.94,59.13,59.83,3395705,52.6075297500197,53.310149335861,52.5897419124035,53.2123162289717,3818007.64461716,0.0,1.0
2021-11-17,58.05,59.19,57.825,59.01,2940593,51.6291986811267,52.6431054252522,51.429085507944,52.483014886706,3306296.20467847,0.0,1.0
2021-11-18,57.77,58.42,57.58,58.125,2902532,51.3801689544994,51.9582736770271,51.2111844971451,51.6959030721876,3263501.79557586,0.0,1.0
2021-11-19,57.07,57.48,56.363,57.16,3812692,50.7575946379311,51.1222453090639,50.1287945781971,50.8376399072042,4286852.71617255,0.0,1.0
2021-11-22,58.21,58.86,57.66,57.8,2946923,51.7715013820566,52.3496061045843,51.2823358476101,51.4068507109237,3313413.4272848,0.0,1.0
2021-11-23,59.01,59.07,58.31,58.63,2606346,52.483014886706,52.5363783995547,51.8604405701378,52.1450459719975,2930480.99069777,0.0,1.0
2021-11-24,58.92,59.32,58.44,58.85,2607886,52.402969617433,52.7587263697577,51.9760615146433,52.3407121857761,2932212.51088951,0.0,1.0
2021-11-26,56.75,57.165,55.97,56.81,3300107,50.4729892360713,50.8420868666082,49.7792635690381,50.52635274892,3710520.71780517,0.0,1.0
2021-11-29,57.01,57.7,56.7,57.4,3797248,50.7042311250824,51.3179115228426,50.4285196420307,51.051093958599,4269488.04224961,0.0,1.0
2021-11-30,54.79,56.32,54.58,56.32,7490291,48.7297811496801,50.0905507273222,48.5430088547096,50.0905507273222,8421811.75879741,0.0,1.0
2021-12-01,54.14,56.485,54.095,56.09,4833392,48.1516764271524,50.2373003876562,48.1116537925159,49.8859905947355,5434490.8068962,0.0,1.0
2021-12-02,56.15,56.515,54.49,54.61,4069913,49.9393541075842,50.2639821440805,48.4629635854366,48.569690611134,4576062.68710821,0.0,1.0
2021-12-03,54.88,56.36,54.39,56.26,5346525,48.8098264189532,50.1261264025547,48.3740243973554,50.0371872144735,6011438.95660453,0.0,1.0
2021-12-06,55.43,56.16,54.74,55.23,3789812,49.2989919533997,49.9482480263923,48.6853115556395,49.1211135772373,4261127.27332376,0.0,1.0
2021-12-07,56.13,56.345,55.56,55.97,4105689,49.921566269968,50.1127855243425,49.4146128979052,49.7792635690381,4616287.92501722,0.0,1.0
2021-12-08,56.32,57.42,55.82,56.08,5629926,50.0905507273222,51.0688817962152,49.6458547869163,49.8770966759274,6330084.77079986,0.0,1.0
2021-12-09,57.08,57.62,55.86,56.2,5190113,50.7664885567392,51.2467601723776,49.6814304621488,49.9838237016248,5835574.97203877,0.0,1.0
2021-12-10,56.73,57.47,56.615,57.42,4363366,50.4552013984551,51.1133513902558,50.3529213321617,51.0688817962152,4906010.60582783,0.0,1.0
2021-12-13,56.13,56.66,55.84,56.66,3415602,49.921566269968,50.3929439667982,49.6636426245325,50.3929439667982,3840379.11036726,0.0,1.0
2021-12-14,56.78,57.43,56.135,56.18,3663438,50.4996709924957,51.0777757150233,49.926013229372,49.9660358640086,4119036.92740712,0.0,1.0
2021-12-15,56.9,57.06,55.88,56.9,3755183,50.6063980181931,50.748700719123,49.699218299765,50.6063980181931,4222191.68064847,0.0,1.0
2021-12-16,58.42,58.76,57.6724,58.43,5397774,51.9582736770271,52.2606669165031,51.2933643069321,51.9671675958352,6069061.47498553,0.0,1.0
2021-12-17,57.5,58.36,56.88,58.14,14390576,51.1400331466802,51.9049101641784,50.5886101805768,51.7092439503998,16180242.1524968,0.0,1.0
2021-12-20,56.48,57.0,55.34,56.68,4102140,50.2328534282521,50.6953372062743,49.2189466841266,50.4107318044145,4612297.55802988,0.0,1.0
2021-12-21,57.89,58.13,57.135,57.16,3413114,51.4868959801968,51.7003500315916,50.8154051101839,50.8376399072042,3837581.69333021,0.0,1.0
2021-12-22,57.91,58.255,57.69,57.85,2337748,51.504683817813,51.8115240166931,51.3090176040344,51.4513203049643,2628479.13325465,0.0,1.0
2021-12-23,58.11,58.82,58.015,58.18,1841905,51.6825621939754,52.3140304293518,51.5980699652983,51.7448196256322,2070971.23297182,0.0,1.0
2021-12-27,58.52,58.53,57.93,58.2,2388377,52.0472128651082,52.0561067839164,51.5224716554293,51.7626074632485,2685404.54610392,0.0,1.0
2021-12-28,58.46,58.98,58.343,58.39,1810920,51.9938493522595,52.4563331302817,51.8897905022046,51.9315919206027,2036132.82184115,0.0,1.0
2021-12-29,58.37,58.85,58.29,58.62,1828466,51.9138040829865,52.3407121857761,51.8426527325215,52.1361520531894,2055860.90838944,0.0,1.0
2021-12-30,57.97,58.6799,57.93,58.29,1587049,51.5580473306617,52.1894266268501,51.5224716554293,51.8426527325215,1784420.38233063,0.0,1.0
2021-12-31,58.08,58.3,57.86,57.96,1911967,51.655880437551,51.8515466513296,51.4602142237724,51.5491534118536,2149746.40678615,0.0,1.0
2022-01-03,58.51,59.02,58.345,58.6,3254618,52.0383189463001,52.4919088055142,51.8915692859662,52.1183642155732,3659374.5346868,0.0,1.0
2022-01-04,60.6,61.215,59.33,59.36,4918568,53.8971479771969,54.4441239838961,52.7676202885658,52.7943020449902,5530259.61459235,0.0,1.0
2022-01-05,60.18,61.62,60.06,61.21,3673355,53.5236033872559,54.8043276956249,53.4168763615585,54.4396770244921,4130187.24282371,0.0,1.0
2022-01-06,61.3,61.44,60.24,61.0,3510485,54.5197222937651,54.6442371570788,53.5769669001046,54.2529047295216,3947062.11709023,0.0,1.0
2022-01-07,62.33,62.39,60.99,61.36,5161692,55.4357959310013,55.48915944385,54.2440108107135,54.5730858066138,5803619.42959098,0.0,1.0
2022-01-10,62.8,63.42,62.02,63.13,5214738,55.8538101149829,56.4052330810862,55.1600844479497,56.1473094356508,5863262.42965028,0.0,1.0
2022-01-11,63.07,63.28,61.95,62.7,3967626,56.0939459228021,56.2807182177726,55.0978270162928,55.7648709269017,4461054.89109973,0.0,1.0
2022-01-12,63.55,63.915,62.87,63.35,6411305,56.5208540255917,56.8454820620881,55.9160675466397,56.3429756494294,7208639.00190748,0.0,1.0
2022-01-13,63.65,64.53,63.49,63.56,4159904,56.6097932136729,57.3924580687873,56.467490512743,56.5297479443999,4677245.30631298,0.0,1.0
2022-01-14,63.6,63.69,62.16,63.2,5777535,56.5653236196323,56.6453688889054,55.2845993112633,56.2095668673076,6496050.98117865,0.0,1.0
2022-01-18,62.92,63.22,61.5,61.69,6756883,55.9605371406803,56.2273547049238,54.6976006699275,54.8665851272817,7597194.38166264,0.0,1.0
2022-01-19,59.24,63.2,58.98,63.19,6083462,52.6875750192928,56.2095668673076,52.4563331302817,56.2006729484995,6840024.2134514,0.0,1.0
2022-01-20,59.92,61.21,58.95,59.26,6989935,53.2923614982448,54.4396770244921,52.4296513738573,52.705362856909,7859229.60486175,0.0,1.0
2022-01-21,57.18,59.76,56.855,59.68,5983693,50.8554277448204,53.1500587973149,50.5663753835565,53.07890744685,6727847.56539281,0.0,1.0
2022-01-24,58.9,59.04,55.17,56.05,7162124,52.3851817798167,52.5096966431304,49.0677500643886,49.850414919503,8052832.67648281,0.0,1.0
2022-01-25,59.02,59.595,57.04,58.33,5919623,52.4919088055142,53.003309136981,50.7309128815067,51.878228407754,6655809.57923364,0.0,1.0
2022-01-26,58.92,60.3499,58.17,59.65,5581782,52.402969617433,53.6747110678058,51.7359257068241,53.0522256904256,6275953.40189636,0.0,1.0
2022-01-27,58.37,60.68,57.59,59.51,4958615,51.9138040829865,53.9682993276618,51.2200784159532,52.927710827112,5575287.01012406,0.0,1.0
2022-01-28,58.48,58.51,57.0,57.86,4126965,52.3140304293518,52.340867312267,50.9900775388689,51.7594015157711,4613387.8659173,0.34,1.0
2022-01-31,59.26,59.33,57.55,58.07,6889484,53.0117893851468,53.0744087786156,51.4820870589808,51.9472596961775,7701509.92025166,0.0,1.0
2022-02-01,60.69,60.906,59.05,59.58,4779022,54.2910141374378,54.4842396944272,52.8239312047405,53.2980494695756,5342299.26974225,0.0,1.0
2022-02-02,61.05,61.12,60.19,60.56,4345982,54.6130567324201,54.6756761258889,53.8437327555179,54.1747209781386,4858219.20571049,0.0,1.0
2022-02-03,60.77,61.675,60.63,61.35,2957287,54.362579158545,55.17215845982,54.2373403716074,54.881425561572,3305846.29669381,0.0,1.0
2022-02-04,61.81,62.66,60.61,60.87,4373469,55.2929244329383,56.0533027822022,54.2194491163306,54.4520354349289,4888945.9485519,0.0,1.0
2022-02-07,62.25,62.54,61.63,61.96,2890601,55.6865320490279,55.9459552505414,55.1319031354472,55.4271088475143,3231300.38142034,0.0,1.0
2022-02-08,63.62,63.97,62.69,63.11,4925918,56.9120830354884,57.2251800028323,56.0801396651174,56.4558560259301,5506509.10044151,0.0,1.0
2022-02-09,63.66,63.92,63.11,63.92,3345085,56.947865546042,57.1804518646403,56.4558560259301,57.1804518646403,3739351.93282763,0.0,1.0
2022-02-10,63.47,64.63,62.825,62.825,6032973,56.7778986209124,57.8155914269666,56.2009056382358,56.2009056382358,6744046.63805162,0.0,1.0
2022-02-11,62.33,64.295,61.91,63.15,6374812,55.758097070135,57.5159129010803,55.3823807093223,56.4916385364837,7126176.33740631,0.0,1.0
2022-02-14,61.47,62.53,60.769,62.35,5335432,54.9887730932328,55.937009622903,54.3616845957811,55.7759883254118,5964290.28310802,0.0,1.0
2022-02-15,62.23,62.56,61.81,62.13,4486066,55.6686407937511,55.9638465058182,55.2929244329383,55.5791845173671,5014814.14310617,0.0,1.0
2022-02-16,62.5,62.89,61.59,61.81,3657784,55.9101727399878,56.2590522178853,55.0961206248936,55.2929244329383,4088907.05924243,0.0,1.0
2022-02-17,57.35,61.69,57.3,61.48,9864686,51.3031745062128,55.1855769012776,51.2584463680208,54.9977187208712,11027382.7603298,0.0,1.0
2022-02-18,56.38,57.46,56.01,57.09,7611471,50.4354486252882,51.4015764102352,50.1044604026675,51.0705881876145,8508593.59194503,0.0,1.0
2022-02-22,55.64,56.625,55.2,56.0,6186461,49.7734721800468,50.654616502429,49.3798645639572,50.0955147750291,6915625.43185381,0.0,1.0
2022-02-23,53.35,56.25,53.09,56.0,6770598,47.7249234508536,50.319155465989,47.4923371322553,50.0955147750291,7568611.4755526,0.0,1.0
2022-02-24,52.5,52.695,50.61,51.685,8487932,46.9645451015898,47.1389848405385,45.2738214779325,46.2354764490603,9488358.2718853,0.0,1.0
2022-02-25,54.37,54.48,52.81,52.97,6413212,48.6373774699702,48.7357793739926,47.2418595583801,47.3849896005945,7169102.33606421,0.0,1.0
2022-02-28,53.15,53.5,52.35,52.59,9772302,47.5460108980856,47.8591078654296,46.8303606870138,47.0450557503354,10924109.9618919,0.0,1.0
2022-03-01,50.58,52.76,49.805,52.76,8434756,45.2469845950173,47.1971314201881,44.5536984530415,47.1971314201881,9428914.70666051,0.0,1.0
2022-03-02,52.14,52.72,51.16,51.16,4690570,46.6425025066074,47.1613489096345,45.7658309980444,45.7658309980444,5243421.91470869,0.0,1.0
2022-03-03,52.36,52.86,51.57,52.25,4794676,46.8393063146522,47.2865876965721,46.1326017312187,46.7409044106298,5359798.32138264,0.0,1.0
2022-03-04,50.92,51.23,50.205,50.92,6249049,45.5511359347229,45.8284503915132,44.9115235585774,45.5511359347229,6985590.33820801,0.0,1.0
2022-03-07,50.01,50.835,49.82,50.39,8228847,44.7370838196286,45.4750980997965,44.5671168944991,45.0770176698878,9198736.33536752,0.0,1.0
2022-03-08,50.73,51.83,49.89,50.69,8072548,45.3811690095933,46.3651880498171,44.6297362879679,45.3453864990397,9024015.2243198,0.0,1.0
2022-03-09,52.18,53.36,52.02,52.81,6970478,46.678285017161,47.733869078492,46.5351549749467,47.2418595583801,7792050.24148339,0.0,1.0
2022-03-10,50.0,51.175,48.84,50.72,9396127,44.7281381919902,45.779249439502,43.6904453859361,45.3722233819549,10503597.265404,0.0,1.0
2022-03-11,50.0,51.12,49.795,50.86,5755471,44.7281381919902,45.7300484874908,44.5447528254031,45.4974621688925,6433836.99014626,0.0,1.0
2022-03-14,50.53,51.31,50.2433,50.78,6226190,45.2022564568253,45.9000154126204,44.9457853124325,45.4258971477853,6960037.07249654,0.0,1.0
2022-03-15,50.55,50.99,49.95,50.84,5743707,45.2201477121021,45.6137553281917,44.6834100537983,45.4795709136157,6420686.43159908,0.0,1.0
2022-03-16,51.91,52.71,50.91,51.57,7218802,46.4367530709243,47.1524032819961,45.5421903070845,46.1326017312187,8069642.83759604,0.0,1.0
2022-03-17,52.51,52.54,50.37,51.06,7149544,46.9734907292282,47.0003276121434,45.059126414611,45.6763747216604,7992221.77470412,0.0,1.0
2022-03-18,52.3,52.58,51.12,52.52,19449643,46.7856325488218,47.0361101226969,45.7300484874908,46.9824363568666,21742066.3884049,0.0,1.0
2022-03-21,52.18,52.91,51.79,52.64,6824158,46.678285017161,47.3313158347641,46.3294055392635,47.0897838885273,7628484.300764,0.0,1.0
2022-03-22,52.69,53.46,52.305,52.87,5118830,47.1345120267193,47.823325354876,46.790105362641,47.2955333242105,5722158.58619917,0.0,1.0
2022-03-23,51.73,52.675,51.68,52.4,3659112,46.2757317734331,47.1210935852617,46.2310036352411,46.8750888252058,4090391.58336269,0.0,1.0
2022-03-24,52.04,52.2,51.45,52.04,3879721,46.5530462302235,46.6961762724378,46.025254199558,46.5530462302235,4337002.5635169,0.0,1.0
2022-03-25,52.74,53.01,52.03,52.09,4259296,47.1792401649113,47.4207721111481,46.5441006025851,46.5977743684154,4761315.99946937,0.0,1.0
2022-03-28,52.51,52.8,51.895,52.79,4196004,46.9734907292282,47.2329139307417,46.4233346294667,47.2239683031033,4690564.11647311,0.0,1.0
2022-03-29,52.74,53.63,52.3,53.38,3567849,47.1792401649113,47.9754010247287,46.7856325488218,47.7517603337688,3988371.91108361,0.0,1.0
2022-03-30,51.84,52.43,51.56,52.1,4156469,46.3741336774555,46.901925708121,46.1236561035803,46.6067199960538,4646369.34155279,0.0,1.0
2022-03-31,49.63,51.77,49.61,51.51,5804939,44.3971499693695,46.3115142839867,44.3792587140927,46.0789279653884,6489135.51362566,0.0,1.0
2022-04-01,49.45,50.48,49.1,50.29,4259828,44.2361286718784,45.1575283186334,43.9230317045344,44.9875613935038,4761910.7034091,0.0,1.0
2022-04-04,49.51,49.83,48.57,49.5,5495065,44.2898024377087,44.5760625221375,43.4489134396993,44.2808568100703,6142738.35456004,0.0,1.0
2022-04-05,48.96,49.62,48.74,49.26,4312198,43.7977929175969,44.3882043417311,43.6009891095521,44.0661617467488,4820453.26980792,0.0,1.0
2022-04-06,48.2,48.73,47.955,48.7,5110440,43.1179252170786,43.5920434819137,42.8987573399378,43.5652065989985,5712779.70263824,0.0,1.0
2022-04-07,47.76,48.4104,46.9511,48.11,4522697,42.7243176009891,43.3061412225905,42.0007057813191,43.037414568333,5055762.63937799,0.0,1.0
2022-04-08,48.34,48.615,47.77,47.96,3155726,43.2431640040162,43.4891687640721,42.7332632286275,42.9032301537571,3527674.21981038,0.0,1.0
2022-04-11,48.07,48.92,47.79,48.0,3728535,43.0016320577794,43.7620104070433,42.7511544839043,42.9390126643106,4167997.09390508,0.0,1.0
2022-04-12,47.65,48.63,47.415,47.81,4187001,42.6259156969667,43.5025872055297,42.4156934474644,42.7690457391811,4680499.98194402,0.0,1.0
2022-04-13,48.34,48.39,46.88,47.28,6033997,43.2431640040162,43.2878921422082,41.9371023688101,42.294927474346,6745191.33134916,0.0,1.0
2022-04-14,47.29,48.97,47.26,48.44,7288992,42.3038731019844,43.8067385452352,42.2770362190692,43.3326202804001,8148105.75024704,0.0,1.0
2022-04-18,46.21,46.66,44.9856,45.6,6036269,41.3377453170374,41.7402985607653,40.2424426689919,40.7920620310951,6747731.11960309,0.0,1.0
2022-04-19,46.52,46.82,46.15,46.33,6382692,41.6150597738277,41.8834286029797,41.284071551207,41.4450928486982,7134985.11004756,0.0,1.0
2022-04-20,47.02,47.53,46.79,46.97,4642803,42.0623411557476,42.5185681653059,41.8565917200645,42.0176130175556,5190024.87882608,0.0,1.0
2022-04-21,46.15,47.77,46.035,47.57,4681189,41.284071551207,42.7332632286275,41.1811968333654,42.5543506758595,5232935.2273803,0.0,1.0
2022-04-22,44.21,46.05,44.14,45.9,4750906,39.5486197893578,41.194615274823,39.486000395889,41.060430860247,5310869.39009991,0.0,1.0
2022-04-25,44.37,44.48,43.14,43.79,6538085,39.6917498315721,39.7901517355945,38.5914376320492,39.1729034285451,7308693.43581444,0.0,1.0
2022-04-26,43.26,44.52,43.25,43.99,6209267,38.69878516371,39.8259342461481,38.6898395360716,39.351815981313,6941119.45074424,0.0,1.0
2022-04-27,42.35,42.91,42.175,42.485,6646730,38.1888843883213,38.6938613719685,38.0310790809315,38.3106199111648,7370967.23323196,0.34,1.0
2022-04-28,43.46,43.54,42.35,43.21,5682949,39.1898209094792,39.2619604785716,38.1888843883213,38.9643847560652,6302171.27326194,0.0,1.0
2022-04-29,42.06,43.68,41.955,43.47,4450426,37.9273784503611,39.3882047244834,37.8326952659272,39.1988383556157,4935350.79955461,0.0,1.0
2022-05-02,42.7,42.94,41.765,42.37,8096841,38.5044950031008,38.7209137103782,37.6613637893327,38.2069192805944,8979084.40747392,0.0,1.0
2022-05-03,43.11,43.69,42.53,42.94,7146267,38.8742102946997,39.39722217062,38.3511984187793,38.7209137103782,7924934.50116476,0.0,1.0
2022-05-04,44.8,44.845,42.96,43.23,5946128,40.3981586917779,40.4387371993924,38.7389486026513,38.9824196483383,6594026.63454106,0.0,1.0
2022-05-05,44.1,44.33,43.25,44.33,5736326,39.7669374622188,39.9743387233597,39.0004545406115,39.9743387233597,6361364.30773277,0.0,1.0
2022-05-06,43.76,44.14,43.2,44.08,4787986,39.4603442935759,39.8030072467651,38.9553673099287,39.7489025699457,5309691.82126751,0.0,1.0
2022-05-09,43.21,43.82,42.89,43.25,4976142,38.9643847560652,39.5144489703952,38.6758264796954,39.0004545406115,5518349.56887212,0.0,1.0
2022-05-10,42.96,44.05,42.25,43.62,5286926,38.7389486026513,39.7218502315361,38.0987099269557,39.3341000476641,5862997.03922412,0.0,1.0
2022-05-11,42.43,44.01,42.36,43.11,5478959,38.2610239574137,39.6857804469898,38.1979018344578,38.8742102946997,6075954.23030895,0.0,1.0
2022-05-12,42.81,43.17,41.9,42.16,5360163,38.6036869106029,38.928314971519,37.7830993121762,38.0175529117267,5944214.04777724,0.0,1.0
2022-05-13,43.46,43.81,42.93,43.31,4247679,39.1898209094792,39.5054315242587,38.7118962642416,39.0545592174308,4710512.19566426,0.0,1.0
2022-05-16,43.24,43.655,42.5,43.32,3554634,38.9914370944749,39.365661109142,38.3241460803696,39.0635766635674,3941952.01853126,0.0,1.0
2022-05-17,44.59,44.76,43.88,44.19,3985882,40.2087923229102,40.3620889072316,39.5685536472146,39.8480944774479,4420189.41908714,0.0,1.0
2022-05-18,43.29,44.255,43.14,44.2,4077091,39.0365243251577,39.9067078773355,38.9012626331093,39.8571119235844,4521336.68253486,0.0,1.0
2022-05-19,43.32,43.75,42.44,42.48,7209986,39.0635766635674,39.4513268474393,38.2700414035503,38.3061111880965,7995596.4147876,0.0,1.0
2022-05-20,43.77,44.13,42.95,43.77,5013639,39.4693617397125,39.7939898006285,38.7299311565147,39.4693617397125,5559932.29576857,0.0,1.0
2022-05-23,44.68,45.19,44.23,44.7,4231227,40.2899493381392,40.7498390911036,39.8841642619941,40.3079842304123,4692267.56214957,0.0,1.0
2022-05-24,44.34,44.6,43.145,44.36,4504477,39.9833561694962,40.2178097690467,38.9057713561776,40.0013910617693,4995291.27403205,0.0,1.0
2022-05-25,44.72,45.005,44.115,44.21,4350928,40.3260191226854,40.5830163375773,39.7804636314237,39.866129369721,4825011.3547792,0.0,1.0
2022-05-26,45.66,45.87,45.29,45.35,3251769,41.1736590595218,41.3630254283895,40.8400135524692,40.8941182292885,3606086.41377632,0.0,1.0
2022-05-27,46.48,46.48,45.7,45.75,3353974,41.9130896427195,41.9130896427195,41.2097288440681,41.2548160747508,3719427.817154,0.0,1.0
2022-05-31,46.61,46.975,45.64,46.18,7085819,42.0303164424948,42.3594532264791,41.1556241672487,41.6425662586228,7857900.00039305,0.0,1.0
2022-06-01,45.65,46.67,45.02,46.57,3910613,41.1646416133853,42.0844211193141,40.5965425067821,41.9942466579486,4336719.00089983,0.0,1.0
2022-06-02,46.47,46.5,45.38,45.77,3506717,41.904072196583,41.9311245349927,40.9211705676982,41.272850967024,3888813.91349092,0.0,1.0
2022-06-03,45.59,46.26,45.555,46.11,2453589,41.1105369365659,41.7147058277153,41.078975875088,41.5794441356669,2720935.57626358,0.0,1.0
2022-06-06,45.95,46.735,45.83,46.06,3018244,41.435164997482,42.1430345192018,41.3269556438433,41.5343569049841,3347116.19486559,0.0,1.0
2022-06-07,46.34,46.44,45.31,45.52,3108258,41.7868453968077,41.8770198581733,40.8580484447423,41.04741481361,3446938.2493995,0.0,1.0
2022-06-08,45.34,46.091,45.22,45.82,2943151,40.885100783152,41.5623109880075,40.7768914295133,41.3179381977067,3263840.95389069,0.0,1.0
2022-06-09,44.04,45.38,44.01,45.0,2716498,39.7128327853995,40.9211705676982,39.6857804469898,40.578507614509,3012491.51795547,0.0,1.0
2022-06-10,42.79,43.42,42.54,43.12,4777718,38.5856520183298,39.1537511249329,38.3602158649159,38.8832277408362,5298305.00526162,0.0,1.0
2022-06-13,41.47,42.14,41.13,41.95,6128666,37.3953491283042,37.9995180194536,37.0887559596613,37.828186542859,6796454.2368086,0.0,1.0
2022-06-14,40.6,42.07,40.26,41.7,5924762,36.6108313144237,37.9363958964977,36.3042381457807,37.602750389445,6570332.56453894,0.0,1.0
2022-06-15,41.87,42.46,41.29,41.29,6117035,37.7560469737665,38.2880762958234,37.2330350978462,37.2330350978462,6783555.90636796,0.0,1.0
2022-06-16,41.21,41.275,40.43,41.03,5415901,37.1608955287537,37.2195089286413,36.4575347301022,36.9985814982957,6006025.34019409,0.0,1.0
2022-06-17,41.13,41.955,40.99,41.36,9578547,37.0887559596613,37.8326952659272,36.9625117137494,37.2961572208021,10622239.218228,0.0,1.0
2022-06-21,42.32,42.45,41.81,42.24,3540384,38.1618320499116,38.2790588496869,37.7019422969472,38.0896924808191,3926149.31809457,0.0,1.0
2022-06-22,42.23,42.495,41.75,41.75,5059241,38.0806750346826,38.3196373573014,37.6478376201278,37.6478376201278,5610503.15508885,0.0,1.0
2022-06-23,42.0,42.37,41.21,42.13,4429557,37.8732737735418,38.2069192805944,37.1608955287537,37.990500573317,4912207.88338525,0.0,1.0
2022-06-24,43.6,43.79,42.03,42.03,15201791,39.316065155391,39.4873966319856,37.9003261119514,37.9003261119514,16858199.9490638,0.0,1.0
2022-06-27,43.06,43.78,42.87,43.71,3135463,38.8291230640169,39.478379185849,38.6577915874223,39.4152570628931,3477107.54521565,0.0,1.0
2022-06-28,42.86,44.05,42.75,43.54,2969217,38.6487741412857,39.7218502315361,38.5495822337836,39.2619604785716,3292747.14263334,0.0,1.0
2022-06-29,42.41,43.04,42.21,42.84,4320015,38.2429890651406,38.8110881717437,38.0626401424095,38.6307392490126,4790730.0299652,0.0,1.0
2022-06-30,41.71,42.15,41.1,41.55,3223506,37.6117678355816,38.0085354655901,37.0617036212516,37.4674886973967,3574743.83676284,0.0,1.0
2022-07-01,42.42,42.56,41.1499,41.38,2891031,38.2520065112772,38.378250757189,37.106700677473,37.3141921130752,3206041.88394261,0.0,1.0
2022-07-05,42.08,42.1,40.98,41.58,3026559,37.9454133426342,37.9634482349073,36.9534942676129,37.4945410358063,3356337.20919058,0.0,1.0
2022-07-06,41.58,41.99,41.13,41.75,2567052,37.4945410358063,37.8642563274052,37.0887559596613,37.6478376201278,2846761.66746695,0.0,1.0
2022-07-07,42.29,42.605,41.94,42.07,2585302,38.1347797115019,38.4188292648035,37.8191690967224,37.9363958964977,2867000.21364025,0.0,1.0
2022-07-08,41.89,42.63,41.68,42.5,1945972,37.7740818660396,38.4413728801449,37.5847154971719,38.3241460803696,2158007.89994281,0.0,1.0
2022-07-11,41.71,41.94,41.2,41.45,2285112,37.6117678355816,37.8191690967224,37.1518780826172,37.3773142360311,2534101.08072167,0.0,1.0
2022-07-12,41.77,42.75,41.27,41.3,3144239,37.6658725124009,38.5495822337836,37.2150002055731,37.2420525439827,3486839.79076178,0.0,1.0
2022-07-13,41.27,41.48,40.65,41.21,3874030,37.2150002055731,37.4043665744408,36.6559185451065,37.1608955287537,4296149.86475419,0.0,1.0
2022-07-14,40.44,40.64,39.78,40.3,5075701,36.4665521762388,36.6469010989699,35.871400731226,36.340307930327,5628756.66029502,0.0,1.0
2022-07-15,43.41,43.7489,41.19,41.72,4984942,39.1447336787964,39.4503349283643,37.1428606364806,37.6207852817181,5528108.42949267,0.0,1.0
2022-07-18,42.77,44.41,42.52,43.93,4314704,38.5676171260567,40.0464782924521,38.3421809726428,39.6136408778974,4784840.33578841,0.0,1.0
2022-07-19,43.58,43.855,43.21,43.34,3638543,39.2980302631179,39.5460100318732,38.9643847560652,39.0816115558405,4035003.86350965,0.0,1.0
2022-07-20,43.13,43.42,42.59,43.4,3966350,38.8922451869728,39.1537511249329,38.4053030955987,39.1357162326598,4398529.18435525,0.0,1.0
2022-07-21,43.48,43.56,42.96,43.3,2907386,39.2078558017523,39.2799953708447,38.7389486026513,39.0455417712942,3224178.94819819,0.0,1.0
2022-07-22,42.72,43.445,42.34,43.14,3039308,38.8561754024265,39.5156025364799,38.5105446287158,39.2381883628436,3341534.1683858,0.37,1.0
2022-07-25,43.02,43.22,42.645,43.15,2296598,39.1290418027245,39.3109527362564,38.7879588023521,39.2472839095202,2524969.72601871,0.0,1.0
2022-07-26,42.11,42.965,41.94,42.68,2699868,38.3013470551541,39.0790162960032,38.1467227616519,38.8197932157201,2968340.54729939,0.0,1.0
2022-07-27,42.88,43.0667,42.06,42.43,2965438,39.0017041492521,39.1715180057042,38.2558693217711,38.5924045488052,3260318.59924353,0.0,1.0
2022-07-28,43.03,43.2,42.02,43.08,2131847,39.1381373494011,39.2927616429032,38.2194871350647,39.1836150827841,2343836.02855346,0.0,1.0
2022-07-29,43.46,43.58,42.97,43.05,2385059,39.5292458564948,39.638392416614,39.0835640693415,39.1563284427543,2622227.21162714,0.0,1.0
2022-08-01,43.29,43.43,42.62,43.05,2375714,39.3746215629926,39.501959216465,38.7652199356606,39.1563284427543,2611952.95288023,0.0,1.0
2022-08-02,42.95,43.42,42.58,42.85,2453394,39.0653729759883,39.4928636697884,38.7288377489542,38.9744175092223,2697357.38513922,0.0,1.0
2022-08-03,43.71,43.805,43.03,43.47,2463540,39.7566345234097,39.8430422168374,39.1381373494011,39.5383414031714,2708512.29463587,0.0,1.0
2022-08-04,43.06,43.92,43.025,43.74,1933857,39.1654239894309,39.9476410036183,39.1335895760628,39.7839211634395,2126158.07357203,0.0,1.0
2022-08-05,43.5,43.79,42.84,43.0,2533724,39.5656280432012,39.8293988968225,38.9653219625457,39.1108507093713,2785675.33111456,0.0,1.0
2022-08-08,43.08,43.94,43.05,43.8,2731972,39.1836150827841,39.9658320969715,39.1563284427543,39.8384944434991,3003636.94139366,0.0,1.0
2022-08-09,43.19,43.375,42.8,43.24,2101828,39.2836660962266,39.4519337097437,38.9289397758393,39.3291438296096,2310831.96506244,0.0,1.0
2022-08-10,43.99,44.33,43.5,43.5,2538274,40.0113098303545,40.3205584173588,39.5656280432012,39.5656280432012,2790677.77919358,0.0,1.0
2022-08-11,44.37,44.57,44.0425,44.46,2620633,40.3569406040652,40.5388515375972,40.0590614504066,40.4388005241546,2881226.48718043,0.0,1.0
2022-08-12,44.9,44.93,44.305,44.62,2648330,40.8390045779249,40.8662912179547,40.2978195506673,40.5843292709801,2911677.65299244,0.0,1.0
2022-08-15,44.71,45.03,44.153,44.35,2566119,40.6661891910695,40.9572466847207,40.159567241183,40.338749510712,2821291.66199806,0.0,1.0
2022-08-16,45.03,45.445,44.42,44.42,3095523,40.9572466847207,41.3347118717995,40.4024183374482,40.4024183374482,3403339.13954232,0.0,1.0
2022-08-17,44.81,45.11,44.29,44.44,2334557,40.7571446578355,41.0300110581334,40.2841762306524,40.4206094308014,2566703.33626741,0.0,1.0
2022-08-18,44.66,44.71,44.012,44.68,2662608,40.6207114576865,40.6661891910695,40.031320033043,40.6389025510397,2927375.44500833,0.0,1.0
2022-08-19,43.89,44.3688,43.604,44.36,3649210,39.9203543635885,40.355849138464,39.6602217286378,40.3478450573886,4012084.29768063,0.0,1.0
2022-08-22,43.24,43.625,42.98,43.2,3406719,39.3291438296096,39.6793223766586,39.0926596160181,39.2927616429032,3745480.2016081,0.0,1.0
2022-08-23,42.97,43.61,42.95,43.37,1983325,39.0835640693415,39.6656790566438,39.0653729759883,39.4473859364054,2180545.12886281,0.0,1.0
2022-08-24,42.98,43.295,42.68,42.85,2258805,39.0926596160181,39.3791693363309,38.8197932157201,38.9744175092223,2483418.62266696,0.0,1.0
2022-08-25,43.5,43.745,42.99,43.15,2500725,39.5656280432012,39.7884689367778,39.1017551626947,39.2472839095202,2749394.93899156,0.0,1.0
2022-08-26,42.0,43.85,41.99,43.78,3185491,38.2012960417115,39.8839721768821,38.1922004950349,39.8203033501459,3502253.47993209,0.0,1.0
2022-08-29,41.76,42.17,41.47,41.77,2489957,37.9830029214731,38.3559203352136,37.7192320678518,37.9920984681497,2737556.17835093,0.0,1.0
2022-08-30,41.68,42.13,41.35,42.0,2278720,37.9102385480603,38.3195381485073,37.6100855077326,38.2012960417115,2505313.95310515,0.0,1.0
2022-08-31,41.53,42.07,41.52,41.98,3295469,37.7738053479114,38.2649648684477,37.7647098012348,38.1831049483583,3623167.59747817,0.0,1.0
2022-09-01,41.36,41.45,40.49,41.45,3032109,37.6191810544092,37.7010409744986,36.8278684935452,37.7010409744986,3333619.30602956,0.0,1.0
2022-09-02,41.12,42.365,40.815,41.94,3137707,37.4008879341709,38.5332834954073,37.1234737605346,38.1467227616519,3449717.88015011,0.0,1.0
2022-09-06,41.14,41.47,40.56,41.39,3505923,37.4190790275241,37.7192320678518,36.8915373202814,37.646467694439,3854548.9618787,0.0,1.0
2022-09-07,42.43,42.555,40.91,40.96,4515582,38.5924045488052,38.7060988822627,37.2098814539623,37.2553591873453,4964607.58276156,0.0,1.0
2022-09-08,43.82,43.84,42.02,42.1,4857616,39.8566855368523,39.8748766302055,38.2194871350647,38.2922515084775,5340653.14897258,0.0,1.0
2022-09-09,44.14,44.31,43.8,44.12,4303093,40.1477430305034,40.3023673240056,39.8384944434991,40.1295519371502,4730988.8597147,0.0,1.0
2022-09-12,44.28,44.81,43.935,44.5,4347102,40.2750806839758,40.7571446578355,39.9612843236332,40.475182710861,4779374.07674979,0.0,1.0
2022-09-13,44.11,44.86,43.77,43.85,5766463,40.1204563904736,40.8026223912185,39.8112078034693,39.8839721768821,6339875.11145053,0.0,1.0
2022-09-14,43.72,44.58,43.28,44.2,4941827,39.7657300700863,40.5479470842738,39.365526016316,40.202316310563,5433238.01824346,0.0,1.0
2022-09-15,44.44,45.0099,43.7,43.85,4175738,40.4206094308014,40.9389646359007,39.7475389767331,39.8839721768821,4590969.7882633,0.0,1.0
2022-09-16,43.89,44.31,43.47,44.09,6152717,39.9203543635885,40.3023673240056,39.5383414031714,40.1022652971205,6764537.8763548,0.0,1.0
2022-09-19,44.21,44.52,43.41,43.46,3068377,40.2114118572396,40.4933738042142,39.4837681231118,39.5292458564948,3373493.76469549,0.0,1.0
2022-09-20,43.27,43.91,42.9,43.84,2953249,39.3564304696394,39.9385454569417,39.0198952426053,39.8748766302055,3246917.53558744,0.0,1.0
2022-09-21,42.3,43.62,42.29,43.56,3273325,38.4741624420094,39.6747746033203,38.4650668953328,39.6202013232608,3598821.61720084,0.0,1.0
2022-09-22,40.93,42.56,40.91,42.47,5486600,37.2280725473155,38.710646655601,37.2098814539623,38.6287867355116,6032182.77590343,0.0,1.0
2022-09-23,40.17,40.63,39.33,40.49,5753432,36.5368109998941,36.9552061470176,35.7727850790598,36.8278684935452,6325548.32004002,0.0,1.0
2022-09-26,39.47,40.28,39.24,39.82,6757472,35.9001227325322,36.6368620133366,35.6909251589704,36.2184668662131,7429429.19240508,0.0,1.0
2022-09-27,38.94,39.89,38.3,39.76,5489466,35.4180587586725,36.2821356929493,34.8359437713702,36.1638935861535,6035333.76847365,0.0,1.0
2022-09-28,39.59,39.815,38.75,39.06,5979440,36.0092692926514,36.2139190928748,35.2452433718171,35.5272053187917,6574030.36079685,0.0,1.0
2022-09-29,38.88,39.25,38.485,39.06,4732231,35.3634854786129,35.700020705647,35.0042113848873,35.5272053187917,5202799.97262354,0.0,1.0
2022-09-30,38.52,39.51,38.465,38.99,4490153,35.0360457982554,35.9365049192386,34.9860202915341,35.4635364920555,4936649.94491509,0.0,1.0
2022-10-03,39.66,39.92,38.43,38.89,7427632,36.0729381193876,36.3094223329791,34.954185878166,35.3725810252895,8166229.32529237,0.0,1.0
2022-10-04,41.37,41.425,40.5,40.52,6319563,37.6282766010858,37.6783021078071,36.8369640402218,36.855155133575,6947974.89881468,0.0,1.0
2022-10-05,41.36,41.565,40.72,40.95,4036332,37.6191810544092,37.8056397612795,37.0370660671069,37.2462636406687,4437701.37575691,0.0,1.0
2022-10-06,40.68,41.42,40.59,41.1,3103198,37.0006838804005,37.6737543344688,36.9188239603112,37.3826968408177,3411777.33492837,0.0,1.0
2022-10-07,39.48,40.41,39.18,40.25,3944135,35.9092182792088,36.7551041201324,35.6363518789109,36.6095753733068,4336336.38552799,0.0,1.0
2022-10-10,39.21,39.93,39.175,39.79,4829530,35.6636385189406,36.3185178796557,35.6318041055725,36.1911802261833,5309774.30133579,0.0,1.0
2022-10-11,38.48,39.175,38.27,38.91,4983111,34.999663611549,35.6318041055725,34.8086571313404,35.3907721186427,5478627.26362682,0.0,1.0
2022-10-12,37.29,38.55,37.27,38.25,8082381,33.9172935570338,35.0633324382852,33.8991024636806,34.7904660379872,8886086.00162017,0.0,1.0
2022-10-13,39.21,39.38,36.22,36.82,7088419,35.6636385189406,35.8182628124428,32.9440700626378,33.4898028632337,7793285.27689037,0.0,1.0
2022-10-14,38.41,39.88,38.3,39.37,6436061,34.9359947848128,36.2730401462727,34.8359437713702,35.8091672657662,7076057.35954213,0.0,1.0
2022-10-17,40.36,40.96,39.48,39.48,7340322,36.7096263867494,37.2553591873453,35.9092182792088,35.9092182792088,8070237.29413208,0.0,1.0
2022-10-18,39.96,41.52,39.37,41.05,9040613,36.3458045196855,37.7647098012348,35.8091672657662,37.3372191074347,9939603.76594041,0.0,1.0
2022-10-19,39.02,40.175,38.685,39.58,8774609,35.4908231320853,36.5413587732323,35.1861223184193,36.0001737459748,9647148.55741028,0.0,1.0
2022-10-20,38.42,39.625,38.37,38.97,6931773,34.9450903314894,36.0411037060195,34.8996125981064,35.4453453987023,7621062.53364059,0.0,1.0
2022-10-21,40.23,40.405,38.11,38.47,8365748,36.5913842799536,36.7505563467941,34.6631283845149,34.9905680648724,9197630.77190767,0.0,1.0
2022-10-24,40.84,41.07,40.23,40.43,6918397,37.1462126272261,37.3554102007879,36.5913842799536,36.7732952134856,7606356.43572741,0.0,1.0
2022-10-25,41.6,41.74,40.43,40.7,5950918,37.8374741746476,37.9648118281199,36.7732952134856,37.0188749737537,6542672.15769578,0.0,1.0
2022-10-26,41.26,41.875,40.915,41.42,6690116,37.8647608146773,38.4291531535292,37.5481504782483,38.0115945938908,7290002.10805511,0.37,1.0
2022-10-27,41.65,42.18,41.51,41.72,6395685,38.2226681515102,38.7090550451549,38.0941885946984,38.2869079299161,6969170.2105698,0.0,1.0
2022-10-28,42.32,42.52,41.67,41.86,6189720,38.8375346019667,39.0210768259835,38.2410223739119,38.4153874867279,6744736.83988002,0.0,1.0
2022-10-31,42.11,42.3987,41.74,41.93,4365021,38.644815266749,38.9097584671173,38.3052621523178,38.4796272651338,4756421.60639737,0.0,1.0
2022-11-01,42.23,42.53,41.85,42.43,3911880,38.7549406011591,39.0302539371844,38.4062103755271,38.938482825176,4262648.57686452,0.0,1.0
2022-11-02,42.04,43.27,42.025,42.28,4617848,38.5805754883431,39.7093601660468,38.5668098215418,38.8008261571633,5031918.97639413,0.0,1.0
2022-11-03,41.53,41.9,41.125,41.6,5055271,38.1125428171001,38.4520959315313,37.740869813466,38.176782595506,5508564.61185274,0.0,1.0
2022-11-04,42.49,42.86,41.92,42.05,5520825,38.993545492381,39.3330986068122,38.470450153933,38.5897525995439,6015863.68430731,0.0,1.0
2022-11-07,42.42,42.85,42.2825,42.81,5968690,38.9293057139751,39.3239214956114,38.8031204349635,39.287213050808,6503887.62800636,0.0,1.0
2022-11-08,42.7,43.005,42.24,42.49,4825781,39.1862648275987,39.4661667192244,38.7641177123599,38.993545492381,5258496.81276263,0.0,1.0
2022-11-09,42.1,42.71,42.035,42.5,2820505,38.6356381555482,39.1954419387996,38.5759869327427,39.0027226035819,3073412.68757969,0.0,1.0
2022-11-10,44.07,44.5482,43.38,43.63,8734165,40.4435290621142,40.8823785197385,39.810308389256,40.0397361692771,9517335.91197836,0.0,1.0
2022-11-11,44.52,44.695,43.96,44.25,5808846,40.8564990661521,41.0170985121669,40.3425808389049,40.6087170637293,6329710.8129915,0.0,1.0
2022-11-14,43.58,44.605,43.55,44.33,4189475,39.9938506132729,40.9345045113593,39.9663192796704,40.6821339533361,4565134.83198858,0.0,1.0
2022-11-15,43.83,44.19,43.25,43.83,5454485,40.2232783932939,40.5536543965243,39.6910059436451,40.2232783932939,5943575.14105211,0.0,1.0
2022-11-16,43.81,44.11,43.515,43.83,3010291,40.2049241708923,40.4802375069175,39.9341993904674,40.2232783932939,3280216.32746865,0.0,1.0
2022-11-17,43.88,43.995,42.97,43.17,5799342,40.2691639492982,40.3747007281079,39.4340468300215,39.6175890540383,6319354.6128845,0.0,1.0
2022-11-18,44.56,44.9712,44.18,44.53,3913471,40.8932075109555,41.2705703235341,40.5444772853234,40.8656761773529,4264382.23788832,0.0,1.0
2022-11-21,44.65,44.72,44.21,44.42,2985577,40.9758015117631,41.040041290169,40.572008618926,40.7647279541437,3253286.28438742,0.0,1.0
2022-11-22,45.24,45.815,44.77,44.94,3793322,41.5172510726128,42.0449349666612,41.0859268461732,41.2419377365875,4133459.77506695,0.0,1.0
2022-11-23,45.49,45.75,45.02,45.14,2981617,41.7466788526339,41.9852837438558,41.3153546261942,41.4254799606044,3248971.2010095,0.0,1.0
2022-11-25,45.67,45.85,45.4,45.52,1146691,41.911866854249,42.0770548558642,41.6640848518263,41.7742101862364,1249511.93780314,0.0,1.0
2022-11-28,44.8,45.45,44.685,45.25,3626699,41.1134581797757,41.7099704078305,41.007921400966,41.5264281838136,3951896.10393621,0.0,1.0
2022-11-29,44.84,45.005,44.53,44.79,3003211,41.1501666245791,41.301588959393,40.8656761773529,41.1042810685749,3272501.48142936,0.0,1.0
2022-11-30,45.9,45.96,44.24,44.88,6045982,42.1229404118684,42.1780030790735,40.5995399525285,41.1868750693824,6588110.20993705,0.0,1.0
2022-12-01,45.76,46.0,45.01,45.9,4608133,41.9944608550566,42.2147115238768,41.3061775149934,42.1229404118684,5021332.8564405,0.0,1.0
2022-12-02,45.22,45.6,44.87,45.27,3022063,41.4988968502111,41.8476270758431,41.1776979581816,41.5447824062153,3293043.89351026,0.0,1.0
2022-12-05,44.04,45.1,43.77,44.98,3534970,40.4159977285116,41.388771515801,40.1682157260889,41.2786461813909,3851941.99202399,0.0,1.0
2022-12-06,42.84,43.67,42.565,43.2,5192786,39.3147443844105,40.0764446140805,39.0623738263873,39.6451203876409,5658410.24082079,0.0,1.0
2022-12-07,44.61,44.9,42.24,42.59,11740743,40.9390930669597,41.2052292917841,38.7641177123599,39.0853166043894,12793506.3039465,0.0,1.0
2022-12-08,44.59,45.01,44.325,44.8,5331213,40.920738844558,41.3061775149934,40.6775453977357,41.1134581797757,5809249.64656678,0.0,1.0
2022-12-09,44.71,45.22,44.47,44.53,4406310,41.0308641789681,41.4988968502111,40.8106135101479,40.8656761773529,4801412.88861722,0.0,1.0
2022-12-12,44.85,45.0,44.51,44.71,4732914,41.1593437357799,41.2970004037926,40.8473219549513,41.0308641789681,5157302.65921301,0.0,1.0
2022-12-13,45.72,46.33,45.2,46.0,6162871,41.9577524102532,42.5175561935046,41.4805426278094,42.2147115238768,6715480.35664429,0.0,1.0
2022-12-14,44.94,45.76,44.61,45.65,4285157,41.2419377365875,41.9944608550566,40.9390930669597,41.8935126318473,4669396.39960608,0.0,1.0
2022-12-15,44.24,44.57,43.835,44.13,3761104,40.5995399525285,40.9023846221563,40.2278669488944,40.4985917293192,4098352.86691807,0.0,1.0
2022-12-16,44.09,44.21,43.55,43.63,5047645,40.4618832845159,40.572008618926,39.9663192796704,40.0397361692771,5500254.8073477,0.0,1.0
2022-12-19,44.17,44.58,43.91,44.04,3739087,40.5353001741226,40.9115617333572,40.2966952829007,40.4159977285116,4074361.6571374,0.0,1.0
2022-12-20,44.29,44.815,44.19,44.34,3099319,40.6454255085327,41.127223846577,40.5536543965243,40.6913110645369,3377227.24741024,0.0,1.0
2022-12-21,44.78,45.07,44.63,44.8,3291796,41.095103957374,41.3612401821985,40.9574472893614,41.1134581797757,3586963.18259464,0.0,1.0
2022-12-22,44.48,44.79,43.67,44.45,2669872,40.8197906213487,41.1042810685749,40.0764446140805,40.7922592877462,2909272.80008856,0.0,1.0
2022-12-23,44.65,44.7068,44.2,44.44,2273450,40.9758015117631,41.0279275033838,40.5628315077251,40.7830821765454,2477304.62260413,0.0,1.0
2022-12-27,44.82,44.915,44.505,44.81,2109641,41.1318124021774,41.2189949585854,40.8427333993508,41.1226352909765,2298807.27587376,0.0,1.0
2022-12-28,44.63,44.925,44.56,44.82,2013128,40.9574472893614,41.2281720697862,40.8932075109555,41.1318124021774,2193640.19454741,0.0,1.0
2022-12-29,45.66,45.73,44.8,44.91,3088408,41.9026897430482,41.9669295214541,41.1134581797757,41.214406402985,3365337.88510307,0.0,1.0
2022-12-30,45.52,45.555,45.155,45.32,3116061,41.7742101862364,41.8063300754393,41.4392456274056,41.5906679622195,3395470.46102463,0.0,1.0
2023-01-03,46.3,46.94,45.77,45.98,5319253,42.4900248599021,43.0773599767561,42.0036379662575,42.1963573014751,5796217.22303147,0.0,1.0
2023-01-04,47.44,48.03,47.1,47.58,7777666,43.5362155367982,44.0776650976479,43.2241937559695,43.66469509361,8475070.01907717,0.0,1.0
2023-01-05,47.21,47.525,46.93,47.22,4269119,43.3251419791788,43.6142209820054,43.0681828655552,43.3343190903797,4651920.31192555,0.0,1.0
2023-01-06,47.95,48.07,47.135,47.47,4277106,44.0042482080412,44.1143735424513,43.2563136451725,43.5637468704007,4660623.48640518,0.0,1.0
2023-01-09,48.14,48.75,47.98,47.98,4021799,44.1786133208572,44.7384171041086,44.0317795416437,44.0317795416437,4382423.74095963,0.0,1.0
2023-01-10,48.01,48.365,47.86,48.1,3746724,44.0593108752462,44.3850983228762,43.9216542072336,44.1419048760538,4082683.44798516,0.0,1.0
2023-01-11,48.18,48.956,47.9,48.03,6987295,44.2153217656606,44.927465594846,43.958362652037,44.0776650976479,7613828.41188446,0.0,1.0
2023-01-12,48.16,48.76,47.89,48.47,8980976,44.1969675432589,44.7475942153094,43.9491855408361,44.481457990485,9786277.84217676,0.0,1.0
2023-01-13,49.03,49.665,47.63,47.66,13424127,44.9953762177322,45.5781227789857,43.7105806496142,43.7381119832167,14627835.1718863,0.0,1.0
2023-01-17,49.68,50.09,48.595,48.97,11402016,45.591888445787,45.9681500050215,44.5961718804955,44.9403135505271,12424406.4940097,0.0,1.0
2023-01-18,49.23,49.95,49.18,49.35,10813182,45.1789184417491,45.8396704482097,45.1330328857448,45.2890437761592,11782773.2097296,0.0,1.0
2023-01-19,48.92,49.05,48.25,48.71,7254002,44.8944279945229,45.0137304401339,44.2795615440665,44.7017086593052,7904450.36705431,0.0,1.0
2023-01-20,49.24,49.24,48.44,48.79,6801968,45.5276486673811,45.5276486673811,44.7879630675861,45.1115755174964,7356604.48372693,0.37,1.0
2023-01-23,49.34,49.615,49.085,49.24,5320540,45.6201093673555,45.874376292285,45.3843345824208,45.5276486673811,5754379.97059799,0.0,1.0
2023-01-24,49.46,49.76,48.88,49.28,4304440,45.7310622073247,46.0084443072478,45.1947901474733,45.5646329473708,4655426.57712203,0.0,1.0
2023-01-25,49.99,50.0,49.05,49.06,3606406,46.2211039171889,46.2303499871863,45.3519733374298,45.3612194074272,3900474.47293779,0.0,1.0
2023-01-26,50.61,50.71,49.935,50.24,4308234,46.79436025703,46.8868209570044,46.170250532203,46.4522556671248,4659529.9421204,0.0,1.0
2023-01-27,50.06,50.67,50.05,50.57,7450548,46.2858264071709,46.8498366770146,46.2765803371735,46.7573759770402,8058070.07957443,0.0,1.0
2023-01-30,49.77,50.25,49.64,49.69,4589964,46.0176903772453,46.4615017371222,45.8974914672786,45.9437218172658,4964232.37253471,0.0,1.0
2023-01-31,50.57,50.58,49.56,49.69,6531425,46.7573759770402,46.7666220470377,45.8235229072991,45.9437218172658,7064001.2478927,0.0,1.0
2023-02-01,50.8,51.26,49.91,49.97,6485627,46.9700355869813,47.3953548068634,46.1471353572094,46.202611777194,7014468.85195291,0.0,1.0
2023-02-02,50.17,51.105,49.87,51.01,7285507,46.3875331771427,47.2520407219031,46.1101510772196,47.1642030569275,7879571.53906399,0.0,1.0
2023-02-03,50.23,50.74,49.78,49.89,7106642,46.4430095971274,46.9145591669967,46.0269364472427,46.1286432172145,7686121.78143768,0.0,1.0
2023-02-06,50.54,50.56,49.75,49.86,4795338,46.7296377670479,46.7481299070428,45.9991982372504,46.1009050072222,5186352.68966072,0.0,1.0
2023-02-07,51.43,51.59,50.3,50.3,6652926,47.5525379968198,47.7004751167788,46.5077320871094,46.5077320871094,7195409.51111553,0.0,1.0
2023-02-08,51.78,51.975,51.09,51.25,4441394,47.8761504467302,48.0564488116802,47.238171616907,47.386108736866,4803547.88708177,0.0,1.0
2023-02-09,51.57,52.225,51.5,52.01,6053459,47.681982976784,48.2876005616161,47.6172604868019,48.0888100566712,6547061.61826358,0.0,1.0
2023-02-10,51.4,51.59,51.11,51.29,3768968,47.5247997868275,47.7004751167788,47.2566637569019,47.4230930168557,4076291.87432569,0.0,1.0
2023-02-13,51.92,52.01,51.27,51.37,3269349,48.0055954266943,48.0888100566712,47.4046008768608,47.4970615768352,3535933.6463018,0.0,1.0
2023-02-14,51.71,52.26,51.6,51.64,3558189,47.8114279567481,48.3199618066071,47.7097211867763,47.746705466766,3848325.83031085,0.0,1.0
2023-02-15,51.77,51.83,51.31,51.31,3274948,47.8669043767327,47.9223807967173,47.4415851568506,47.4415851568506,3541989.19206508,0.0,1.0
2023-02-16,51.29,51.5601,51.2,51.37,3833513,47.4230930168557,47.6728293674865,47.3398783868788,47.4970615768352,4146099.91170577,0.0,1.0
2023-02-17,51.5,51.63,50.97,51.11,3036197,47.6172604868019,47.7374593967686,47.1272187769377,47.2566637569019,3283770.2946674,0.0,1.0
2023-02-21,50.43,51.3,50.21,51.2,4759766,46.6279309970761,47.4323390868532,46.4245174571325,47.3398783868788,5147880.12779405,0.0,1.0
2023-02-22,50.16,50.76,49.88,50.51,3608499,46.3782871071453,46.9330513069915,46.1193971472171,46.7018995570556,3902738.13739261,0.0,1.0
2023-02-23,50.29,50.67,50.04,50.51,4337431,46.498486017112,46.8498366770146,46.2673342671761,46.7018995570556,4691107.68272597,0.0,1.0
2023-02-24,50.46,50.65,49.66,49.98,4243604,46.6556692070684,46.8313445370197,45.9159836072734,46.2118578471914,4589629.97379017,0.0,1.0
2023-02-27,50.84,51.25,50.715,50.97,3919451,47.007019866971,47.386108736866,46.8914439920031,47.1272187769377,4239045.34692725,0.0,1.0
2023-02-28,50.88,51.155,50.7,50.88,5744840,47.0440041469608,47.2982710718903,46.8775748870069,47.0440041469608,6213277.64292537,0.0,1.0
2023-03-01,50.52,50.87,50.24,50.24,4165784,46.7111456270531,47.0347580769634,46.4522556671248,46.4522556671248,4505464.48507812,0.0,1.0
2023-03-02,50.19,50.385,49.59,50.35,3902708,46.4060253171376,46.5863236820876,45.8512611172914,46.5539624370966,4220937.11282925,0.0,1.0
2023-03-03,51.33,51.595,50.36,50.37,5540333,47.4600772968455,47.7050981517776,46.5632085070941,46.5724545770915,5992095.02149087,0.0,1.0
2023-03-06,51.14,51.84,51.085,51.39,4328529,47.2844019668942,47.9316268667148,47.2335485819083,47.5155537168301,4681479.80839398,0.0,1.0
2023-03-07,49.5,51.2,49.4,51.01,6113332,45.7680464873145,47.3398783868788,45.6755857873401,47.1642030569275,6611816.69800729,0.0,1.0
2023-03-08,49.8,50.38,49.5,49.58,4988750,46.0454285872376,46.5817006470889,45.7680464873145,45.8420150472939,5395535.61824941,0.0,1.0
2023-03-09,48.0,49.75,47.65,49.59,7043523,44.3811359876989,45.9991982372504,44.0575235377886,45.8512611172914,7617856.0209389,0.0,1.0
2023-03-10,47.31,48.46,46.48,47.36,8288813,43.7431571578757,44.806455207581,42.9757333480884,43.7893875078629,8964687.70223177,0.0,1.0
2023-03-13,44.12,46.09,44.04,45.86,14691155,40.7936608286932,42.6151366181883,40.7196922687137,42.4024770082473,15889080.4461484,0.0,1.0
2023-03-14,45.73,46.22,45.2,45.56,9702788,42.2822780982806,42.735335528155,41.7922363884164,42.1250949083242,10493959.057945,0.0,1.0
2023-03-15,44.01,44.38,43.23,44.19,10377791,40.6919540587214,41.0340586486266,39.9707605989213,40.8583833186753,11224002.2008014,0.0,1.0
2023-03-16,44.4,44.75,43.0081,43.52,7326137,41.0525507886214,41.3761632385318,39.7655903056782,40.238896628847,7923514.53323476,0.0,1.0
2023-03-17,42.58,43.82,42.3,43.76,11173710,39.3697660490879,40.5162787287701,39.1108760891596,40.4608023087855,12084820.9056356,0.0,1.0
2023-03-20,43.27,43.93,42.91,43.18,7227664,40.007744878911,40.6179854987419,39.6748863590033,39.9245302489341,7817011.98671793,0.0,1.0
2023-03-21,45.14,45.455,44.57,44.69,6479388,41.7367599684318,42.0280111733511,41.2097339785779,41.3206868185471,7007721.12021204,0.0,1.0
2023-03-22,43.95,45.34,43.895,45.21,4974282,40.6364776387368,41.9216813683806,40.5856242537509,41.8014824584139,5379887.88899362,0.0,1.0
2023-03-23,43.24,44.16,42.865,43.9,5203497,39.9800066689187,40.830645108683,39.6332790440148,40.5902472887496,5627793.21532528,0.0,1.0
2023-03-24,42.75,42.8876,41.57,42.43,5972889,39.5269492390443,39.654175162209,38.4359129793467,39.2310749991263,6459921.89292911,0.0,1.0
2023-03-27,43.64,43.75,42.99,43.66,5272162,40.3498494688162,40.451556238788,39.7488549189828,40.3683416088111,5702057.19993607,0.0,1.0
2023-03-28,43.91,43.96,43.38,43.38,3567500,40.599493358747,40.6457237087342,40.1094516488828,40.1094516488828,3858396.05474413,0.0,1.0
2023-03-29,45.06,45.11,44.44,44.57,6486607,41.6627914084523,41.7090217584395,41.0895350686112,41.2097339785779,7015528.76173109,0.0,1.0
2023-03-30,44.9,45.79,44.735,45.59,5727915,41.5148542884933,42.3377545182652,41.3622941335356,42.1528331183165,6194972.56844001,0.0,1.0
2023-03-31,45.44,45.45,44.76,45.015,5195625,42.0141420683549,42.0233881383524,41.3854093085292,41.6211840934638,5619279.32780097,0.0,1.0
2023-04-03,45.15,45.59,44.79,45.44,4744455,41.7460060384292,42.1528331183165,41.4131475185215,42.0141420683549,5131320.6598209,0.0,1.0
2023-04-04,44.68,45.5,44.24,45.48,3070348,41.3114407485497,42.0696184883395,40.9046136686624,42.0511263483447,3320705.98735572,0.0,1.0
2023-04-05,44.88,44.965,44.08,44.13,3473869,41.4963621484984,41.5749537434767,40.7566765487035,40.8029068986906,3757130.32776397,0.0,1.0
2023-04-06,44.85,45.27,44.78,44.91,3207345,41.4686239385061,41.8569588783985,41.4039014485241,41.5241003584907,3468873.80356085,0.0,1.0
2023-04-10,45.23,45.5,44.72,44.85,3621201,41.8199745984087,42.0696184883395,41.3484250285394,41.4686239385061,3916475.86596651,0.0,1.0
2023-04-11,45.74,45.94,45.035,45.23,5603289,42.291524168278,42.4764455682268,41.6396762334587,41.8199745984087,6060184.4908735,0.0,1.0
2023-04-12,45.83,45.99,45.08,45.95,6261203,42.374738798255,42.522675918214,41.6812835484472,42.4856916382242,6771745.18658783,0.0,1.0
2023-04-13,46.2,46.26,45.68,45.86,6259742,42.7168433881602,42.7723198081448,42.2360477482934,42.4024770082473,6770165.05578587,0.0,1.0
2023-04-14,46.36,47.24,46.16,46.84,4597528,42.8647805081191,43.6784346678936,42.6798591081704,43.3085918679961,4972413.14555731,0.0,1.0
2023-04-17,44.23,44.3,42.44,43.69,16984645,40.895367598665,40.9600900886471,39.2403210691237,40.3960798188034,18369582.9738555,0.0,1.0
2023-04-18,44.89,44.94,42.73,43.89,12528656,41.5056082184959,41.5518385684831,39.5084570990494,40.5810012187521,13550250.001863,0.0,1.0
2023-04-19,45.24,45.45,44.32,44.32,6742187,41.8292206684062,42.0233881383524,40.9785822286419,40.9785822286419,7291948.90571749,0.0,1.0
2023-04-20,44.84,45.18,44.47,44.92,5452736,41.4593778685087,41.7737442484216,41.1172732786035,41.5333464284882,5897355.31043063,0.0,1.0
2023-04-21,44.05,44.56,43.975,44.52,5165860,40.7289383387111,41.2004879085804,40.6595928137304,41.1635036285907,5587087.2721403,0.0,1.0
2023-04-24,43.85,44.17,43.62,44.05,3839427,40.5440169387624,40.8398911786804,40.3313573288213,40.7289383387111,4152496.1427549,0.0,1.0
2023-04-25,42.49,43.35,42.46,43.34,5385681,39.2865514191109,40.0817134388905,39.2588132091186,40.0724673688931,5824832.60616971,0.0,1.0
2023-04-26,41.79,42.785,41.6939,42.35,4127620,38.6393265192903,39.5593104840353,38.5504717866149,39.1571064391468,4464188.57000224,0.0,1.0
2023-04-27,42.01,42.195,41.48,41.71,6731408,39.1848446491391,39.357403474659,38.6904869327848,38.9050195266744,7216730.15708161,0.37,1.0
2023-04-28,42.59,42.835,41.66,41.7,3668024,39.7258398859042,39.954363735917,38.8583820062636,38.8956920225923,3932481.79544296,0.0,1.0
2023-05-01,42.14,42.99,42.11,42.83,4199443,39.3061022022071,40.0989400491904,39.2781196899607,39.9496999838759,4502215.12959031,0.0,1.0
2023-05-02,41.61,42.16,40.95,42.08,6363616,38.8117444858529,39.3247572103715,38.1961292164305,39.2501371777142,6822421.02919433,0.0,1.0
2023-05-03,40.79,41.985,40.675,41.75,4715353,38.046889151116,39.1615258889337,37.9396228541712,38.942329543003,5055321.29331415,0.0,1.0
2023-05-04,40.08,40.8,39.755,40.49,5724658,37.3846363612829,38.0562166551982,37.0814924786128,37.7670640286513,6137395.33060223,0.0,1.0
2023-05-05,41.17,41.3,40.54,40.91,5034088,38.401334306238,38.522591859306,37.8137015490621,38.1588192001019,5397036.50157628,0.0,1.0
2023-05-08,41.5,41.7,41.19,41.53,3216933,38.7091419409491,38.8956920225923,38.4199893144023,38.7371244531956,3448867.96260322,0.0,1.0
2023-05-09,41.54,41.655,41.06,41.26,4023580,38.7464519572778,38.8537182542226,38.2987317613343,38.4852818429774,4313672.73019707,0.0,1.0
2023-05-10,41.02,42.09,40.75,41.9,3657707,38.2614217450056,39.2594646817964,38.0095791347874,39.0822421042354,3921420.95868628,0.0,1.0
2023-05-11,40.68,40.98,40.24,40.61,4660397,37.9442866062123,38.224111728677,37.5338764265974,37.8789940776372,4996403.06662033,0.0,1.0
2023-05-12,40.15,41.055,39.805,41.05,5724166,37.449928889858,38.2940680092932,37.1281299990236,38.2894042572521,6136867.8583056,0.0,1.0
2023-05-15,40.7,40.9,40.27,40.31,3246390,37.9629416143766,38.1494916960198,37.5618589388439,37.5991689551725,3480448.75821643,0.0,1.0
2023-05-16,39.67,40.579,39.65,40.38,3409341,37.0022086939145,37.8500788149825,36.9835536857502,37.6644614837476,3655148.22611774,0.0,1.0
2023-05-17,40.66,40.84,40.05,40.14,4246293,37.925631598048,38.0935266715268,37.3566538490365,37.4406013857759,4552442.92856777,0.0,1.0
2023-05-18,41.08,41.12,40.39,40.47,4175490,38.3173867694986,38.3546967858272,37.6737889878298,37.748409020487,4476535.16227105,0.0,1.0
2023-05-19,40.89,41.785,40.81,41.38,4661778,38.1401641919376,38.9749758072906,38.0655441592803,38.5972118919633,4997883.63418464,0.0,1.0
2023-05-22,41.25,41.345,40.79,41.04,3248289,38.4759543388952,38.5645656276757,38.046889151116,38.2800767531699,3482484.67262963,0.0,1.0
2023-05-23,41.14,41.65,41.06,41.25,4455112,38.3733517939915,38.8490545021815,38.2987317613343,38.4759543388952,4776317.39504962,0.0,1.0
2023-05-24,40.42,41.01,40.29,40.92,3300420,37.7017715000762,38.2520942409235,37.5805139470082,38.1681467041841,3538374.22201051,0.0,1.0
2023-05-25,40.38,40.74,40.09,40.25,5302790,37.6644614837476,38.0002516307053,37.3939638653651,37.5432039306796,5685111.42240535,0.0,1.0
2023-05-26,40.78,40.99,40.39,40.42,3107841,38.0375616470339,38.2334392327592,37.6737889878298,37.7017715000762,3331910.62970996,0.0,1.0
2023-05-30,40.69,40.97,40.31,40.8,3877132,37.9536141102945,38.2147842245948,37.5991689551725,38.0562166551982,4156666.09829416,0.0,1.0
2023-05-31,40.2,40.53,39.9,40.29,7348522,37.4965664102688,37.80437404498,37.2167412878041,37.5805139470082,7878336.94338207,0.0,1.0
2023-06-01,41.25,41.53,40.3,40.53,6258228,38.4759543388952,38.7371244531956,37.5898414510904,37.80437404498,6709434.74790007,0.0,1.0
2023-06-02,42.74,43.155,41.69,41.81,6904816,39.8657524471365,40.252843866546,38.8863645185101,38.998294567496,7402640.55548254,0.0,1.0
2023-06-05,42.52,42.9301,42.265,42.86,4793257,39.6605473573291,40.0430682997383,39.4226960032341,39.9776824961224,5138842.02867253,0.0,1.0
2023-06-06,43.41,43.9,42.44,42.58,4823873,40.490695220641,40.9477429206667,39.5859273246718,39.716512381822,5171665.38605767,0.0,1.0
2023-06-07,43.71,43.93,43.2,43.44,4020856,40.7705203431057,40.9757254329131,40.2948176349157,40.5186777328875,4310752.33479868,0.0,1.0
2023-06-08,43.85,43.88,43.31,43.62,4346271,40.9011054002559,40.9290879125024,40.3974201798194,40.6865728063663,4659629.15879549,0.0,1.0
2023-06-09,44.43,44.46,43.9,43.98,5022484,41.442100637021,41.4700831492674,40.9477429206667,41.0223629533239,5384595.8744827,0.0,1.0
2023-06-12,43.72,44.47,43.34,44.34,6342023,40.7798478471879,41.4794106533496,40.4254026920659,41.3581531002816,6799271.21354182,0.0,1.0
2023-06-13,44.14,44.63,43.73,43.75,3892379,41.1716030186384,41.6286507186641,40.78917535127,40.8078303594343,4173012.37899874,0.0,1.0
2023-06-14,44.17,44.96,43.855,44.39,3727582,41.1995855308849,41.9364583533753,40.905769152297,41.4047906206923,3996333.81788692,0.0,1.0
2023-06-15,44.87,44.88,43.95,43.96,3553348,41.8525108166358,41.861838320718,40.9943804410775,41.0037079451596,3809537.86640264,0.0,1.0
2023-06-16,44.65,45.12,44.335,45.0,12631959,41.6473057268284,42.0856984186898,41.3534893482405,41.9737683697039,13542700.050022,0.0,1.0
2023-06-20,44.36,44.51,43.99,44.46,4586268,41.3768081084459,41.5167206696782,41.0316904574061,41.4700831492674,4916929.50183057,0.0,1.0
2023-06-21,44.0,44.52,43.975,44.42,3149251,41.0410179614882,41.5260481737604,41.0176992012829,41.4327731329388,3376306.21467595,0.0,1.0
2023-06-22,43.25,44.01,43.1,43.9,3668504,40.3414551553265,41.0503454655704,40.2015425940942,40.9477429206667,3932996.40256162,0.0,1.0
2023-06-23,42.84,43.03,42.44,42.74,5123868,39.9590274879581,40.1362500655191,39.5859273246718,39.8657524471365,5493289.47472882,0.0,1.0
2023-06-26,43.03,43.44,42.73,42.95,3594945,40.1362500655191,40.5186777328875,39.8564249430544,40.0616300328618,3854133.93372526,0.0,1.0
2023-06-27,43.84,43.84,42.79,43.07,5965986,40.8917778961737,40.8917778961737,39.9123899675473,40.1735600818477,6396122.63629343,0.0,1.0
2023-06-28,43.56,43.8,43.24,43.78,2581094,40.6306077818734,40.8544678798451,40.3321276512444,40.8358128716808,2767186.13818422,0.0,1.0
2023-06-29,44.2,44.21,43.65,43.87,3857748,41.2275680431314,41.2368955472135,40.7145553186128,40.9197604084202,4135884.54748564,0.0,1.0
2023-06-30,44.52,44.74,44.195,44.64,3402454,41.5260481737604,41.7312532635678,41.2229042910903,41.6379782227462,3647764.68606314,0.0,1.0
2023-07-03,45.07,45.32,44.58,44.62,1446475,42.039060898279,42.2722485003329,41.5820131982533,41.6193232145819,1550763.19158854,0.0,1.0
2023-07-05,44.48,45.12,44.46,44.69,3297970,41.4887381574317,42.0856984186898,41.4700831492674,41.684615743157,3535747.58150902,0.0,1.0
2023-07-06,43.82,43.92,43.215,43.81,3372008,40.8731228880094,40.966397928831,40.308808891039,40.8637953839273,3615123.58536586,0.0,1.0
2023-07-07,44.38,44.66,43.72,43.8,3898493,41.3954631166102,41.6566332309106,40.7798478471879,40.8544678798451,4179567.18717266,0.0,1.0
2023-07-10,44.11,44.625,43.96,44.15,3865890,41.143620506392,41.623986966623,41.0037079451596,41.1809305227206,4144613.5707359,0.0,1.0
2023-07-11,44.65,44.775,44.24,44.52,3825455,41.6473057268284,41.7638995278554,41.26487805946,41.5260481737604,4101263.28147969,0.0,1.0
2023-07-12,45.22,45.54,45.01,45.2,5945164,42.1789734595113,42.4774535901403,41.983095873786,42.160318451347,6373799.40832526,0.0,1.0
2023-07-13,45.56,45.67,45.06,45.39,4943767,42.4961085983046,42.5987111432084,42.0297333941968,42.337541028908,5300203.5233171,0.0,1.0
2023-07-14,42.53,45.7,42.08,45.68,12803735,39.6698748614113,42.6266936554548,39.2501371777142,42.6080386472905,13726860.7842195,0.0,1.0
2023-07-17,43.54,43.56,42.58,42.66,8248221,40.611952773709,40.6306077818734,39.716512381822,39.7911324144793,8842902.58932067,0.0,1.0
2023-07-18,45.33,45.825,43.1,43.76,10867010,42.281576004415,42.7432874564818,40.2015425940942,40.8171578635165,11650501.4677921,0.0,1.0
2023-07-19,45.6,46.56,45.27,45.62,8211340,42.5334186146333,43.4288590065203,42.2256109799221,42.5520736227976,8803362.53693884,0.0,1.0
2023-07-20,45.63,45.83,45.095,45.63,6894250,42.5614011268797,42.7479512085229,42.0623796584844,42.5614011268797,7391312.76628306,0.0,1.0
2023-07-21,45.0,45.735,44.91,45.66,4710856,41.9737683697039,42.6593399197424,41.8898208329645,42.5893836391262,5050500.06787121,0.0,1.0
2023-07-24,45.51,46.13,45.0,45.05,4043048,42.4494710778939,43.0277763309876,41.9737683697039,42.0204058901147,4334544.33725135,0.0,1.0
2023-07-25,44.8,45.75,44.75,45.59,3634552,41.7872182880607,42.6733311758656,41.74058076765,42.5240911105511,3896596.5257018,0.0,1.0
2023-07-26,45.62,45.925,44.905,45.0,4537379,42.5520736227976,42.8365624973033,41.8851570809234,41.9737683697039,4864515.69469697,0.0,1.0
2023-07-27,45.14,45.965,45.03,45.32,3690070,42.4961085983046,43.2727875879724,42.3925513996823,42.665565832414,3919647.35817353,0.42,1.0
2023-07-28,44.98,45.92,44.72,45.89,2715128,42.345479945763,43.230423279445,42.1007083853829,43.2021804070935,2884049.43329069,0.0,1.0
2023-07-31,45.36,45.53,45.08,45.22,2533976,42.7032229955494,42.8632659388748,42.4396228536015,42.5714229245755,2691627.07863946,0.0,1.0
2023-08-01,45.16,45.4015,44.68,45.21,3401540,42.5149371798723,42.7422923023023,42.0630512222475,42.5620086337916,3613166.49134612,0.0,1.0
2023-08-02,45.23,45.28,44.41,44.63,4119989,42.5808372153593,42.6279086692786,41.8088653710835,42.0159797683282,4376313.72834499,0.0,1.0
2023-08-03,45.56,45.77,44.965,45.14,5054894,42.8915088112264,43.0892089176873,42.3313585095872,42.4961085983046,5369383.75503641,0.0,1.0
2023-08-04,45.39,46.1,45.265,45.5,3625866,42.7314658679009,43.3998805135544,42.6137872331028,42.8350230665233,3851448.91234887,0.0,1.0
2023-08-07,46.33,46.505,45.53,45.59,4616563,43.6164092015829,43.7811592903003,42.8632659388748,42.9197516835779,4903782.0330757,0.0,1.0
2023-08-08,45.72,45.815,44.94,45.27,3902981,43.042137463768,43.1315732262146,42.3078227826276,42.6184943784947,4145804.59602432,0.0,1.0
2023-08-09,45.27,46.025,45.24,45.69,3661931,42.6184943784947,43.3292733326755,42.5902515061432,43.0138945914165,3889757.69293367,0.0,1.0
2023-08-10,45.89,46.01,45.38,45.45,3921249,43.2021804070935,43.3151518964997,42.7220515771171,42.787951612604,4165209.13792708,0.0,1.0
2023-08-11,46.01,46.14,45.565,45.62,3630526,43.3151518964997,43.4375376766898,42.8962159566183,42.9479945559295,3856398.83381082,0.0,1.0
2023-08-14,45.18,45.9,45.11,45.86,3520299,42.53376576144,43.2115946978773,42.4678657259531,43.1739375347419,3739314.07136746,0.0,1.0
2023-08-15,44.4,44.93,44.15,44.63,3190719,41.7994510802996,42.2984084918438,41.5640938107034,42.0159797683282,3389229.28264886,0.0,1.0
2023-08-16,44.12,44.43,44.05,44.24,2514763,41.5358509383518,41.8276939526512,41.4699509028648,41.648822427758,2671218.74365054,0.0,1.0
2023-08-17,44.1,44.56,43.915,44.44,2960451,41.5170223567841,41.9500797328413,41.3428579772829,41.837108243435,3144635.18067467,0.0,1.0
2023-08-18,44.02,44.2875,43.63,43.71,2614359,41.4417080305133,41.6935403089813,41.0745506899431,41.1498650162139,2777011.09942824,0.0,1.0
2023-08-21,43.76,44.13,43.215,44.01,2943502,41.1969364701332,41.5452652291357,40.6838576224133,41.4322937397294,3126631.70023292,0.0,1.0
2023-08-22,42.81,43.96,42.77,43.94,2906646,40.3025788456673,41.3852222858102,40.2649216825319,41.3663937042425,3087482.70765748,0.0,1.0
2023-08-23,43.53,43.59,42.75,42.95,3070229,40.9804077821046,41.0368935268077,40.2460931009642,40.4343789166412,3261243.00862524,0.0,1.0
2023-08-24,43.57,44.36,43.37,43.37,3081326,41.01806494524,41.7617939171642,40.829779129563,40.829779129563,3273030.40743709,0.0,1.0
2023-08-25,43.73,43.995,43.29,43.69,2951460,41.1686935977816,41.4181723035537,40.7544648032922,41.1310364346462,3135084.80645485,0.0,1.0
2023-08-28,44.25,44.575,43.96,43.98,1996374,41.6582367185419,41.964201169017,41.3852222858102,41.4040508673779,2120578.22074549,0.0,1.0
2023-08-29,44.34,44.59,44.045,44.37,2571306,41.7429653355965,41.9783226051928,41.4652437574729,41.7712082079481,2731279.56108034,0.0,1.0
2023-08-30,44.49,44.75,44.27,44.39,2849182,41.8841796973543,42.1289512577344,41.6770653001096,41.7900367895158,3026443.59029925,0.0,1.0
2023-08-31,44.87,44.905,44.42,44.67,5077253,42.2419227471406,42.2748727648841,41.8182796618674,42.0536369314636,5393133.81811961,0.0,1.0
2023-09-01,45.42,45.755,45.07,45.25,5147646,42.7597087402525,43.0750874815115,42.4302085628177,42.599665796927,5467906.31199747,0.0,1.0
2023-09-05,45.2,45.92,45.15,45.4,4542860,42.5525943430077,43.230423279445,42.5055228890885,42.7408801586848,4825493.60785898,0.0,1.0
2023-09-06,44.68,45.26,44.515,45.0,3894961,42.0630512222475,42.6090800877109,41.9077154243139,42.3643085273307,4137285.63247822,0.0,1.0
2023-09-07,44.85,45.06,44.62,44.62,3860530,42.223094165573,42.4207942720338,42.0065654775444,42.0065654775444,4100712.51104982,0.0,1.0
2023-09-08,44.78,44.955,44.26,44.81,5480481,42.157194130086,42.3219442188034,41.6676510093257,42.1854370024375,5821448.61023509,0.0,1.0
2023-09-11,44.92,45.82,44.76,45.25,8145334,42.2889942010599,43.1362803716065,42.1383655485183,42.599665796927,8652095.18912676,0.0,1.0
2023-09-12,45.38,45.805,44.745,44.99,5926857,42.7220515771171,43.1221589354307,42.1242441123425,42.3548942365469,6295595.85111455,0.0,1.0
2023-09-13,45.27,45.77,45.03,45.73,5613396,42.6184943784947,43.0892089176873,42.3925513996823,43.0515517545519,5962632.90446572,0.0,1.0
2023-09-14,45.82,46.26,45.39,45.7,4336011,43.1362803716065,43.550509166096,42.7314658679009,43.0233088822003,4605775.51676834,0.0,1.0
2023-09-15,45.21,45.615,45.0,45.42,16217223,42.5620086337916,42.9432874105376,42.3643085273307,42.7597087402525,17226176.0044826,0.0,1.0
2023-09-18,44.8,45.095,44.59,45.06,3872436,42.1760227116537,42.4537442897773,41.9783226051928,42.4207942720338,4113359.24172063,0.0,1.0
2023-09-19,44.12,44.955,44.045,44.81,3372813,41.5358509383518,42.3219442188034,41.4652437574729,42.1854370024375,3582652.24374153,0.0,1.0
2023-09-20,43.7,44.52,43.65,44.36,4152399,41.1404507254301,41.9124225697059,41.0933792715108,41.7617939171642,4410740.11344835,0.0,1.0
2023-09-21,43.16,43.675,43.09,43.54,3411179,40.6320790231021,41.1169149984704,40.5661789876151,40.9898220728884,3623405.18082503,0.0,1.0
2023-09-22,42.7,43.28,42.575,43.2,2981110,40.1990216470449,40.7450505125083,40.0813430122468,40.6697361862375,3166579.47841767,0.0,1.0
2023-09-25,42.89,42.98,42.3,42.44,2196522,40.3778931719381,40.4626217889928,39.8224500156909,39.9542500866648,2333178.40975104,0.0,1.0
2023-09-26,42.25,42.825,42.13,42.5,3160433,39.7753785617716,40.3167002818431,39.6624070723654,40.0107358313679,3357059.04200582,0.0,1.0
2023-09-27,42.17,42.51,41.91,42.44,3107935,39.7000642355008,40.0201501221518,39.4552926751207,39.9542500866648,3301294.88387078,0.0,1.0
2023-09-28,42.68,42.9,42.145,42.17,2793150,40.1801930654772,40.3873074627219,39.6765285085412,39.7000642355008,2966925.56468641,0.0,1.0
2023-09-29,42.65,43.365,42.5,43.0,3394782,40.1519501931257,40.825071984171,40.0107358313679,40.4814503705605,3605988.04301139,0.0,1.0
2023-10-02,42.07,42.68,41.86,42.59,2738000,39.6059213276623,40.1801930654772,39.4082212212014,40.0954644484226,2908344.41262066,0.0,1.0
2023-10-03,41.32,41.71,41.175,41.53,3426320,38.8998495188735,39.2670068594437,38.7633423025076,39.0975496253343,3639488.17671673,0.0,1.0
2023-10-04,41.24,41.43,40.71,41.31,3056522,38.8245351926026,39.0034067174958,38.3255777810585,38.8904352280896,3246683.22890874,0.0,1.0
2023-10-05,41.69,41.7775,40.865,40.93,3936379,39.248178277876,39.3305533222346,38.4714992882082,38.5326921783033,4181280.44945481,0.0,1.0
2023-10-06,42.15,42.37,41.16,41.55,3673146,39.6812356539331,39.8883500511778,38.7492208663318,39.116378206902,3901670.43310443,0.0,1.0
2023-10-09,41.93,42.13,41.63,41.64,3415461,39.4741212566884,39.6624070723654,39.1916925331728,39.2011068239567,3627953.58505251,0.0,1.0
2023-10-10,42.3,42.605,42.01,42.17,3103740,39.8224500156909,40.1095858845983,39.5494355829592,39.7000642355008,3296838.89234012,0.0,1.0
2023-10-11,42.15,42.57,41.915,42.18,2979288,39.6812356539331,40.0766358668549,39.4599998205126,39.7094785262847,3164644.12285894,0.0,1.0
2023-10-12,41.25,42.33,40.785,42.32,6274716,38.8339494833865,39.8506928880424,38.3961849619374,39.8412785972586,6665096.86609987,0.0,1.0
2023-10-13,41.18,41.985,41.025,41.44,3921098,38.7680494478995,39.5258998559996,38.6221279407498,39.0128210082797,4165048.74347628,0.0,1.0
2023-10-16,41.84,42.1,41.4,41.54,4290040,39.3893926396337,39.6341642000139,38.9751638451443,39.1069639161182,4556944.43532474,0.0,1.0
2023-10-17,43.44,43.92,39.66,41.0,17157910,40.8956791650499,41.3475651226748,37.3370772487541,38.5985922137902,18225387.7577605,0.0,1.0
2023-10-18,43.15,44.11,43.09,43.31,6832282,40.6226647323182,41.526436647568,40.5661789876151,40.7732933848599,7257351.78237718,0.0,1.0
2023-10-19,42.19,43.42,42.11,43.25,5829336,39.7188928170685,40.8768505834822,39.6435784907977,40.7168076401568,6192007.59126679,0.0,1.0
2023-10-20,41.66,42.2497,41.155,42.05,4388845,39.2199354055244,39.7750961330481,38.7445137209399,39.5870927460946,4661896.5791118,0.0,1.0
2023-10-23,41.49,41.8962,41.36,41.55,4688173,39.0598924621989,39.442300953839,38.9375066820089,39.116378206902,4979847.24249417,0.0,1.0
2023-10-24,41.77,42.38,41.395,41.57,3848172,39.3234926041468,39.8977643419617,38.9704566997523,39.1352067884697,4087585.65924151,0.0,1.0
2023-10-25,41.85,41.995,41.275,41.59,5640290,39.3988069304176,39.5353141467834,38.8574852103461,39.1540353700374,5991200.11214761,0.0,1.0
2023-10-26,42.12,42.525,41.435,41.44,5049410,40.0483929945033,40.4334736963735,39.3970836592413,39.4018377419805,5310603.8294518,0.42,1.0
2023-10-27,41.63,42.03,41.5,41.98,5848681,39.5824928860677,39.9628195051988,39.4588867348501,39.9152786778074,6151219.1950826,0.0,1.0
2023-10-30,42.34,42.545,41.8,42.1,3817757,40.2575726350254,40.4524900273301,39.7441316991984,40.0293766635468,4015240.38335497,0.0,1.0
2023-10-31,42.5,42.65,42.18,42.32,3661996,40.4097032826778,40.552325764852,40.105441987373,40.2385563040689,3851422.24161579,0.0,1.0
2023-11-01,43.17,43.37,42.42,42.5,5906044,41.0467503697224,41.236913679288,40.3336379588516,40.4097032826778,6211549.44504622,0.0,1.0
2023-11-02,44.24,44.35,43.46,43.6,7494368,42.0641240758981,42.1687138961591,41.3224871685924,41.4556014852883,7882033.62375426,0.0,1.0
2023-11-03,45.25,45.53,44.72,44.91,4432843,43.0244487892041,43.2906774225958,42.5205160188554,42.7011711629426,4662143.30212017,0.0,1.0
2023-11-06,44.99,45.42,44.55,45.32,4017698,42.7772364867688,43.1860876023348,42.3588772057247,43.091005947552,4225523.85018861,0.0,1.0
2023-11-07,44.59,45.21,44.56,44.69,3717613,42.3969098676378,42.9864161272909,42.3683853712029,42.4919915224205,3909916.17520062,0.0,1.0
2023-11-08,44.97,45.09,44.32,44.73,4320868,42.7582201558123,42.8723181415516,42.1401893997243,42.5300241843336,4544376.10480348,0.0,1.0
2023-11-09,45.04,46.01,44.93,45.42,6671274,42.8247773141602,43.7470693655531,42.7201874938992,43.1860876023348,7016362.95165619,0.0,1.0
2023-11-10,45.66,45.715,45.13,45.32,3596979,43.4142835738134,43.4665784839439,42.9103508034647,43.091005947552,3783042.06864915,0.0,1.0
2023-11-13,45.4,45.645,45.22,45.32,2005235,43.1670712713782,43.400021325596,42.9959242927692,43.091005947552,2108960.98157028,0.0,1.0
2023-11-14,46.45,46.865,46.0,46.0,7886536,44.1654286465973,44.5600175139458,43.7375612000748,43.7375612000748,8294487.5307629,0.0,1.0
2023-11-15,46.57,47.145,46.55,46.57,8012787,44.2795266323366,44.8262461473376,44.2605103013801,44.2795266323366,8427269.19120881,0.0,1.0
2023-11-16,46.48,46.8699,46.04,46.55,3904133,44.1939531430321,44.5646765150302,43.775593861988,44.2605103013801,4106084.40599776,0.0,1.0
2023-11-17,47.2,47.2,46.675,46.97,5924953,44.8785410574681,44.8785410574681,44.3793623698585,44.6598532514677,6231436.56211754,0.0,1.0
2023-11-20,47.12,47.39,46.76,47.24,4790145,44.8024757336419,45.0591962015554,44.4601817764239,44.9165737193812,5037927.67484308,0.0,1.0
2023-11-21,46.93,47.365,46.895,47.09,9193235,44.6218205895546,45.0354257878597,44.5885420103806,44.7739512372071,9668778.92586467,0.0,1.0
2023-11-22,47.22,47.305,46.71,47.01,2850943,44.8975573884247,44.97837679499,44.4126409490325,44.6978859133808,2998415.42147474,0.0,1.0
2023-11-24,47.35,47.47,47.04,47.25,1552192,45.0211635396423,45.1352615253816,44.7264104098157,44.9260818848595,1632483.15728856,0.0,1.0
2023-11-27,47.0,47.22,46.805,47.12,4074532,44.6883777479025,44.8975573884247,44.5029685210761,44.8024757336419,4285297.73625511,0.0,1.0
2023-11-28,47.1,47.395,46.805,47.02,3977159,44.7834594026853,45.0639502842945,44.5029685210761,44.7073940788591,4182887.86526321,0.0,1.0
2023-11-29,47.55,47.875,47.23,47.27,2818583,45.2113268492078,45.5203422272518,44.9070655539029,44.945098215816,2964381.51653911,0.0,1.0
2023-11-30,48.32,48.37,47.44,47.72,6043952,45.9434555910351,45.9909964184265,45.1067370289467,45.3729656623385,6356591.09405315,0.0,1.0
2023-12-01,48.71,48.975,48.05,48.23,3274184,46.3142740446879,46.5662404298623,45.6867351231217,45.8578821017306,3443549.66000579,0.0,1.0
2023-12-04,48.68,48.965,48.14,48.3,3668388,46.2857495482531,46.556732264384,45.7723086124261,45.9244392600786,3858144.88439541,0.0,1.0
2023-12-05,48.43,48.73,48.065,48.58,2862048,46.0480454112962,46.3332903756445,45.7009973713391,46.1906678934703,3010094.85640399,0.0,1.0
2023-12-06,47.52,49.34,47.48,48.69,6055546,45.182802352773,46.9132884698194,45.1447696908599,46.2952577137314,6368784.82377575,0.0,1.0
2023-12-07,48.43,48.44,47.6,47.79,4773142,46.0480454112962,46.0575535767745,45.2588676765992,45.4395228206864,5020045.15056556,0.0,1.0
2023-12-08,49.06,49.24,48.34,48.5,3668815,46.6470598364276,46.8182068150366,45.9624719219917,46.1146025696441,3858593.97207797,0.0,1.0
2023-12-11,49.55,49.735,49.15,49.15,4174407,47.1129599448632,47.2888610062113,46.7326333257321,46.7326333257321,4390339.02968672,0.0,1.0
2023-12-12,49.91,50.135,49.48,49.54,3382391,47.4552539020812,47.6691876253424,47.0464027865153,47.1034517793849,3557353.94774901,0.0,1.0
2023-12-13,50.95,50.96,49.73,49.95,5107413,48.444103111822,48.4536112773003,47.2841069234722,47.4932865639943,5371607.18507547,0.0,1.0
2023-12-14,51.62,51.9875,51.315,51.48,7383102,49.0811501988666,49.4305752801933,48.7911511517791,48.9480358821707,7765012.10130159,0.0,1.0
2023-12-15,51.63,51.74,51.1,51.29,8085685,49.0906583643449,49.1952481846059,48.5867255939962,48.7673807380834,8503938.02934223,0.0,1.0
2023-12-18,51.43,52.08,51.3207,52.05,4751151,48.9004950547793,49.5185258108673,48.7965708061018,49.4900013144325,4996916.60905012,0.0,1.0
2023-12-19,51.71,51.79,51.12,51.41,3933327,49.1667236881711,49.2427890119973,48.6057419249527,48.8814787238228,4136788.5413714,0.0,1.0
2023-12-20,50.9,51.93,50.87,51.51,3440861,48.3965622844306,49.3759033286932,48.3680377879958,48.9765603786055,3618848.46015898,0.0,1.0
2023-12-21,51.4,51.4799,50.9,51.05,3020275,48.8719705583445,48.9479408005159,48.3965622844306,48.5391847666048,3176506.5583895,0.0,1.0
2023-12-22,51.47,51.88,51.33,51.59,2484629,48.9385277166924,49.3283625013018,48.8054133999966,49.0526257024318,2613152.87967644,0.0,1.0
2023-12-26,51.97,51.975,51.35,51.44,1497693,49.4139359906063,49.4186900733454,48.8244297309531,48.9100032202576,1575165.0551536,0.0,1.0
2023-12-27,52.07,52.14,51.66,51.94,1648706,49.5090176453891,49.575574803737,49.1191828607797,49.3854114941715,1733989.59427738,0.0,1.0
2023-12-28,52.22,52.315,52.01,52.01,1783270,49.6516401275632,49.7419676996069,49.4519686525194,49.4519686525194,1875514.26621061,0.0,1.0
2023-12-29,52.05,52.3,51.88,52.2,1853115,49.4900013144325,49.7277054513894,49.3283625013018,49.6326237966067,1948972.18000015,0.0,1.0
2024-01-02,52.38,52.58,51.94,52.0,2778572,49.8037707752157,49.9939340847812,49.3854114941715,49.4424604870411,2922300.84378324,0.0,1.0
2024-01-03,51.8,52.5,51.79,52.44,3172976,49.2522971774756,49.917868760955,49.2427890119973,49.8608197680853,3337106.41369163,0.0,1.0
2024-01-04,52.01,52.54,51.87,51.98,3868353,49.4519686525194,49.9559014228681,49.3188543358235,49.4234441560846,4068453.5926913,0.0,1.0
2024-01-05,52.39,52.76,51.86,51.86,2776649,49.8132789406939,50.1650810633902,49.3093461703452,49.3093461703452,2920278.37162035,0.0,1.0
2024-01-08,52.7,52.78,52.09,52.4,3496273,50.1080320705205,50.1840973943467,49.5280339763456,49.8227871061722,3677126.78958709,0.0,1.0
2024-01-09,52.95,53.18,52.345,52.52,4932476,50.3457362074775,50.5644240134778,49.7704921960417,49.9368850919115,5187621.11499741,0.0,1.0
2024-01-10,52.73,52.93,52.415,52.78,4502618,50.1365565669553,50.3267198765209,49.8370493543896,50.1840973943467,4735527.59497815,0.0,1.0
2024-01-11,52.73,52.81,52.21,52.49,6656151,50.1365565669553,50.2126218907816,49.6421319620849,49.9083605954767,7000457.67525503,0.0,1.0
2024-01-12,54.85,55.284,54.055,55.0,8419410,52.1522876483501,52.5649420301073,51.3963884928271,52.2949101305243,8854925.82058593,0.0,1.0
2024-01-16,55.39,55.47,54.5833,55.0,7344519,52.6657285841771,52.7417939080033,51.8987048750445,52.2949101305243,7724433.29554968,0.0,1.0
2024-01-17,54.86,55.315,54.62,54.84,5553127,52.1617958138284,52.59441734309,51.9335998423497,52.1427794828718,5840376.89782216,0.0,1.0
2024-01-18,54.64,54.98,53.99,54.85,3682297,51.9526161733063,52.2758937995677,51.3345854172183,52.1522876483501,3872773.36349769,0.0,1.0
2024-01-19,55.04,55.19,54.28,54.53,7174034,52.732285742525,52.8759965503262,52.0041509829989,52.2436689960009,7487990.05770336,0.42,1.0
2024-01-22,54.83,55.56,54.74,55.11,5682789,52.5310906116033,53.2304832095692,52.4448641269226,52.7993507861656,5931483.95059544,0.0,1.0
2024-01-23,54.81,55.01,54.5,54.6,3234703,52.5119291705632,52.7035435809648,52.2149268344407,52.3107340396415,3376262.76982005,0.0,1.0
2024-01-24,54.91,55.31,54.725,54.95,3877962,52.607736375764,52.9909651965672,52.4304930461425,52.6460592578443,4047672.6065351,0.0,1.0
2024-01-25,55.34,55.56,54.86,55.14,5024665,53.0197073581274,53.2304832095692,52.5598327731636,52.8280929477258,5244558.57935578,0.0,1.0
2024-01-26,55.33,55.83,55.13,55.46,3115547,53.0101266376074,53.4891626636114,52.8185122272058,53.1346760043684,3251892.16559435,0.0,1.0
2024-01-29,55.9,55.935,55.14,55.16,5418945,53.556227707252,53.5897602290723,52.8280929477258,52.847254388766,5656093.38947116,0.0,1.0
2024-01-30,56.04,56.25,55.715,56.16,3817194,53.6903577945331,53.8915529254548,53.3789843776305,53.8053264407741,3984245.22665002,0.0,1.0
2024-01-31,55.46,56.425,55.45,55.88,3993397,53.1346760043684,54.0592155345562,53.1250952838483,53.5370662662118,4168159.36925619,0.0,1.0
2024-02-01,55.5,55.83,54.68,55.5,3594584,53.1729988864487,53.4891626636114,52.3873798038021,53.1729988864487,3751893.18221514,0.0,1.0
2024-02-02,55.63,56.13,55.43,55.49,4148492,53.2975482532098,53.7765842792138,53.1059338428082,53.1634181659287,4330041.76596625,0.0,1.0
2024-02-05,55.01,55.37,54.78,55.27,4354413,52.7035435809648,53.0484495196877,52.4831870090029,52.9526423144869,4544974.45246764,0.0,1.0
2024-02-06,55.06,55.325,54.885,54.9,3844197,52.7514471835652,53.0053362773473,52.5837845744638,52.5981556552439,4012429.95445144,0.0,1.0
2024-02-07,55.27,55.45,54.66,55.13,3391026,52.9526423144869,53.1250952838483,52.3682183627619,52.8185122272058,3539426.90729004,0.0,1.0
2024-02-08,55.11,55.4,54.67,55.07,2901344,52.7993507861656,53.0771916812479,52.377799083282,52.7610279040853,3028315.03530333,0.0,1.0
2024-02-09,55.22,55.36,54.83,55.01,2625835,52.9047387118865,53.0388687991676,52.5310906116033,52.7035435809648,2740748.98072263,0.0,1.0
2024-02-12,55.62,56.05,55.035,55.12,4404297,53.2879675326897,53.6999385150532,52.727495382265,52.8089315066857,4597041.51766952,0.0,1.0
2024-02-13,53.89,55.14,53.4,55.01,3888798,51.6305028827157,52.8280929477258,51.1610475772318,52.7035435809648,4058982.82060229,0.0,1.0
2024-02-14,54.48,54.6147,54.185,54.39,3624510,52.1957653934005,52.324817698806,51.9131341380581,52.1095389087198,3783128.82877979,0.0,1.0
2024-02-15,55.29,55.415,54.72,54.79,3641505,52.971803755527,53.091562762028,52.4257026858824,52.492767729523,3800867.57814043,0.0,1.0
2024-02-16,55.15,55.69,54.775,55.21,3057636,52.8376736682459,53.3550325763303,52.4783966487429,52.8951579913664,3191446.81612547,0.0,1.0
2024-02-20,54.87,55.19,54.03,54.04,4865826,52.5694134936836,52.8759965503262,51.7646329699969,51.7742136905169,5078768.33459593,0.0,1.0
2024-02-21,55.12,55.3,54.63,54.97,3154302,52.8089315066857,52.9813844760471,52.3394762012017,52.6652206988845,3292343.19421874,0.0,1.0
2024-02-22,55.36,55.63,55.04,55.31,3041411,53.0388687991676,53.2975482532098,52.732285742525,52.9909651965672,3174511.76414687,0.0,1.0
2024-02-23,55.64,56.06,55.33,55.6,3745167,53.3071289737299,53.7095192355733,53.0101266376074,53.2688060916496,3909066.12101904,0.0,1.0
2024-02-26,55.28,56.18,55.19,55.33,3677776,52.962223035007,53.8244878818142,52.8759965503262,53.0101266376074,3838725.89988562,0.0,1.0
2024-02-27,55.55,55.59,55.17,55.3,2530332,53.2209024890491,53.2592253711295,52.8568351092861,52.9813844760471,2641066.49880509,0.0,1.0
2024-02-28,55.64,56.105,55.375,55.54,3186495,53.3071289737299,53.7526324779136,53.0532398799477,53.2113217685291,3325945.05112764,0.0,1.0
2024-02-29,56.09,56.25,55.625,55.89,7158726,53.7382613971335,53.8915529254548,53.2927578929498,53.5466469867319,7472012.13624337,0.0,1.0
2024-03-01,55.49,56.2,55.27,55.94,2833518,53.1634181659287,53.8436493228544,52.9526423144869,53.5945505893323,2957520.7773372,0.0,1.0
2024-03-04,55.49,56.21,55.16,55.16,3890343,53.1634181659287,53.8532300433745,52.847254388766,52.847254388766,4060595.43418052,0.0,1.0
2024-03-05,55.89,56.36,55.34,55.4,3945398,53.5466469867319,53.9969408511757,53.0197073581274,53.0771916812479,4118059.79699604,0.0,1.0
2024-03-06,55.78,55.94,55.0,55.82,4466920,53.441259061011,53.5945505893323,52.6939628604447,53.4795819430913,4662405.07761133,0.0,1.0
2024-03-07,55.73,56.11,55.495,55.88,2745753,53.3933554584106,53.7574228381737,53.1682085261887,53.5370662662118,2865914.93222769,0.0,1.0
2024-03-08,55.47,56.16,55.425,55.78,3290139,53.1442567248885,53.8053264407741,53.1011434825481,53.441259061011,3434124.80627525,0.0,1.0
2024-03-11,55.61,55.89,54.88,55.04,3011859,53.2783868121696,53.5466469867319,52.5789942142037,52.732285742525,3143666.48488206,0.0,1.0
2024-03-12,55.12,55.82,54.95,55.75,3223443,52.8089315066857,53.4795819430913,52.6460592578443,53.4125168994508,3364510.00031133,0.0,1.0
2024-03-13,55.28,55.57,55.04,55.24,4519235,52.962223035007,53.2400639300893,52.732285742525,52.9239001529266,4717009.5302622,0.0,1.0
2024-03-14,54.45,55.285,54.22,55.05,5154800,52.1670232318403,52.967013395267,51.9466666598784,52.7418664630451,5380388.65573389,0.0,1.0
2024-03-15,54.41,54.65,53.87,53.92,8966963,52.1287003497599,52.3586376422419,51.6113414416756,51.659245044276,9359382.71156701,0.0,1.0
2024-03-18,54.94,54.95,54.21,54.57,3178748,52.6364785373242,52.6460592578443,51.9370859393583,52.2819918780812,3317859.0204541,0.0,1.0
2024-03-19,55.24,55.29,54.865,54.99,3589227,52.9239001529266,52.971803755527,52.5646231334236,52.6843821399246,3746301.74471441,0.0,1.0
2024-03-20,56.15,56.22,54.95,55.14,2352716,53.795745720254,53.8628107638946,52.6460592578443,52.8280929477258,2455677.51931474,0.0,1.0
2024-03-21,57.28,57.345,56.39,56.49,3447324,54.8783671390231,54.9406418224037,54.0256830127359,54.1214902179367,3598188.66730799,0.0,1.0
2024-03-22,56.47,57.45,56.405,57.29,2769135,54.1023287768966,55.0412393878645,54.0400540935161,54.8879478595432,2890320.19480788,0.0,1.0
2024-03-25,56.54,57.08,56.415,56.56,2862886,54.1693938205371,54.6867527286215,54.0496348140361,54.1885552615773,2988174.00424059,0.0,1.0
2024-03-26,56.61,56.99,56.47,56.6,2607577,54.2364588641777,54.6005262439408,54.1023287768966,54.2268781436576,2721691.95890289,0.0,1.0
2024-03-27,56.93,57.23,56.455,56.9,3021668,54.5430419208203,54.8304635364227,54.0879576961165,54.5142997592601,3153904.75451892,0.0,1.0
2024-03-28,57.62,57.885,57.05,57.11,3116295,55.2041116367059,55.458000730488,54.6580105670613,54.7154948901818,3252672.90019404,0.0,1.0
2024-04-01,56.96,57.515,56.755,57.46,2270243,54.5717840823805,55.103514071245,54.3753793117189,55.0508201083846,2369595.26712177,0.0,1.0
2024-04-02,57.05,57.34,56.85,56.98,2763908,54.6580105670613,54.9358514621436,54.4663961566597,54.5909455234207,2884864.44647555,0.0,1.0
2024-04-03,57.66,57.72,56.995,57.0,3284677,55.2424345187862,55.2999188419067,54.6053166042008,54.6101069644609,3428423.77367697,0.0,1.0
2024-04-04,56.77,58.275,56.69,58.0,2384949,54.389750392499,55.8316488307712,54.3131046283384,55.568179016469,2489321.126737,0.0,1.0
2024-04-05,56.74,56.96,56.07,56.64,3606565,54.3610082309388,54.5717840823805,53.7190999560933,54.265201025738,3764398.50472703,0.0,1.0
2024-04-08,57.02,57.325,56.69,56.97,3509755,54.629268405501,54.9214803813635,54.3131046283384,54.5813648029006,3663351.8247857,0.0,1.0
2024-04-09,57.2,57.42,56.3647,57.24,2463456,54.8017213748625,55.0124972263043,54.0014437898201,54.8400442569428,2571263.81553108,0.0,1.0
2024-04-10,55.68,56.725,55.52,56.5,3432000,53.3454518558102,54.3466371501586,53.1921603274889,54.1310709384568,3582194.04564265,0.0,1.0
2024-04-11,55.37,55.72,54.675,55.59,3396491,53.0484495196877,53.3837747378905,52.3825894435421,53.2592253711295,3545131.07117682,0.0,1.0
2024-04-12,55.05,55.98,54.655,55.21,4933875,52.7418664630451,53.6328734714126,52.3634280025019,52.8951579913664,5149795.35167399,0.0,1.0
2024-04-15,55.09,56.07,54.57,55.81,6132678,52.7801893451254,53.7190999560933,52.2819918780812,53.4700012225712,6401061.36813627,0.0,1.0
2024-04-16,54.0,55.6941,52.64,55.37,8232834,51.7358908084366,53.3589606717435,50.4329128177056,53.0484495196877,8593126.14614347,0.0,1.0
2024-04-17,54.46,54.98,54.085,54.14,4513903,52.1766039523603,52.6748014194045,51.8173269328573,51.8700208957177,4711444.18683232,0.0,1.0
2024-04-18,55.25,55.535,54.755,54.88,3473895,52.9334808734467,53.206531408269,52.4592352077027,52.5789942142037,3625922.4895652,0.0,1.0
2024-04-19,56.29,56.41,55.42,55.42,4420732,53.9298758075351,54.0448444537761,53.0963531222881,53.0963531222881,4614195.75984322,0.0,1.0
2024-04-22,57.16,57.47,56.315,56.72,2936327,54.7633984927822,55.0604008289047,53.9538276088353,54.3418467898986,3064828.99051857,0.0,1.0
2024-04-23,57.44,57.835,57.09,57.14,2861357,55.0316586673444,55.4100971278876,54.6963334491416,54.744237051742,2986578.09086769,0.0,1.0
2024-04-24,57.95,58.01,56.9882,57.03,3226049,55.5202754138686,55.577759736989,54.5988017142472,54.6388491260211,3367230.04625624,0.0,1.0
2024-04-25,57.18,57.69,56.755,57.3,3254122,55.1849501956657,55.6771559424266,54.7747787400316,55.3007633125506,3371765.22403774,0.42,1.0
2024-04-26,57.32,57.7,57.078,57.25,2058025,55.3200654986981,55.6868070355004,55.0865090463135,55.2525078471819,2132426.84976171,0.0,1.0
2024-04-29,57.33,57.82,57.075,57.39,2638539,55.3297165917719,55.8026201523853,55.0836137183914,55.3876231502143,2733927.62854844,0.0,1.0
2024-04-30,56.49,57.3,56.455,57.19,3530011,54.5190247735774,55.3007633125506,54.4852459478193,55.1946012887395,3657628.18058778,0.0,1.0
2024-05-01,56.46,56.93,56.08,56.53,4053956,54.4900714943562,54.9436728688221,54.1233299575539,54.5576291458724,4200514.87331425,0.0,1.0
2024-05-02,56.6,57.17,56.31,56.92,3187564,54.6251867973886,55.175299102592,54.34530509825,54.9340217757484,3302801.01501868,0.0,1.0
2024-05-03,57.0,57.21,56.48,56.91,2214001,55.0112305203383,55.213903474887,54.5093736805037,54.9243706826746,2294041.7039634,0.0,1.0
2024-05-06,57.48,57.6,56.98,57.5,2402975,55.474482987878,55.5902961047629,54.9919283341908,55.4937851740255,2489847.50394487,0.0,1.0
2024-05-07,57.4,57.9727,57.355,57.42,2820108,55.3972742432881,55.9499923436214,55.3538443244562,55.4165764294356,2922060.72250229,0.0,1.0
2024-05-08,57.51,57.75,57.12,57.23,2939841,55.5034362670993,55.7350625008691,55.1270436372233,55.2332056610344,3046122.31747928,0.0,1.0
2024-05-09,58.35,58.52,57.32,57.32,3793636,56.3141280852937,56.4781966675474,55.3200654986981,55.3200654986981,3930783.76823537,0.0,1.0
2024-05-10,58.44,58.74,58.33,58.54,3255507,56.4009879229574,56.6905207151697,56.2948258991462,56.4974988536948,3373200.2946452,0.0,1.0
2024-05-13,57.85,58.75,57.84,58.61,2144250,55.8315734316065,56.7001718082435,55.8219223385328,56.565056505211,2221769.06140671,0.0,1.0
2024-05-14,58.35,58.45,57.81,57.9,2879104,56.3141280852937,56.4106390160312,55.7929690593116,55.8798288969753,2983189.54961982,0.0,1.0
2024-05-15,58.8,58.94,58.4,58.63,2710847,56.7484272736122,56.8835425766446,56.3623835506624,56.5843586913585,2808849.7119306,0.0,1.0
2024-05-16,58.77,59.215,58.75,58.8,2604214,56.719473994391,57.1489476361725,56.7001718082435,56.7484272736122,2698361.70898085,0.0,1.0
2024-05-17,59.5,59.55,58.69,59.06,2903163,57.4240037887742,57.4722592541429,56.642265249801,56.9993556935295,3008118.33210711,0.0,1.0
2024-05-20,58.95,59.7,58.77,59.52,1928008,56.8931936697183,57.6170256502491,56.719473994391,57.4433059749217,1997709.46696729,0.0,1.0
2024-05-21,59.08,59.17,58.685,58.92,2557909,57.018657879677,57.1055177173407,56.6374397032641,56.8642403904971,2650382.68769675,0.0,1.0
2024-05-22,58.97,59.17,58.475,58.86,3219925,56.9124958558658,57.1055177173407,56.4347667487155,56.8063338320546,3336331.93193424,0.0,1.0
2024-05-23,58.33,58.99,58.105,58.99,2554927,56.2948258991462,56.9317980420133,56.077676304987,56.9317980420133,2647292.88224445,0.0,1.0
2024-05-24,59.09,59.135,58.505,58.57,2098327,57.0283089727507,57.0717388915826,56.4637200279367,56.5264521329161,2174185.85021073,0.0,1.0
2024-05-28,58.24,59.15,58.14,58.98,2402310,56.2079660614825,57.0862155311932,56.1114551307451,56.9221469489396,2489158.46282287,0.0,1.0
2024-05-29,57.76,57.98,57.26,57.65,2873535,55.7447135939428,55.9570376415652,55.2621589402557,55.6385515701317,2977419.21878014,0.0,1.0
2024-05-30,58.42,58.825,57.8,57.94,4526440,56.3816857368099,56.7725550062965,55.7833179662378,55.9184332692702,4690080.14471903,0.0,1.0
2024-05-31,59.61,59.69,58.38,58.5,5168619,57.5301658125854,57.6073745571754,56.343081364515,56.4588944813999,5355475.24047982,0.0,1.0
2024-06-03,59.57,59.64,58.77,59.59,2427211,57.4915614402904,57.5591190918066,56.719473994391,57.5108636264379,2514959.68534734,0.0,1.0
2024-06-04,58.87,59.39,58.4,59.1,2646123,56.8159849251284,57.317841764963,56.3623835506624,57.0379600658245,2741785.80579536,0.0,1.0
2024-06-05,58.89,59.15,58.52,59.05,2282894,56.8352871112759,57.0862155311932,56.4781966675474,56.9897046004558,2365425.3280499,0.0,1.0
2024-06-06,59.91,59.93,58.44,58.88,3822320,57.8196986047977,57.8390007909452,56.4009879229574,56.8256360182021,3960504.75401473,0.0,1.0
2024-06-07,60.31,60.67,59.58,59.63,3317200,58.2057423277475,58.5531816784022,57.5012125333642,57.5494679987329,3437123.62387703,0.0,1.0
2024-06-10,60.74,60.865,59.8,59.92,3844263,58.6207393299184,58.7413779933402,57.7135365809865,57.8293496978715,3983241.0387364,0.0,1.0
2024-06-11,58.76,60.82,58.6,60.37,3446094,56.7098229013172,58.6979480745084,56.5554054121373,58.2636488861899,3570677.40790453,0.0,1.0
2024-06-12,58.61,59.72,58.345,59.58,3105422,56.565056505211,57.6363278363966,56.3093025387568,57.5012125333642,3217689.41224752,0.0,1.0
2024-06-13,58.5,58.585,57.71,58.38,2634361,56.4588944813999,56.5409287725267,55.6964581285741,56.343081364515,2729598.5852286,0.0,1.0
2024-06-14,58.02,58.4,57.745,58.01,2329752,55.9956420138602,56.3623835506624,55.7302369543322,55.9859909207864,2413977.34142492,0.0,1.0
2024-06-17,58.17,58.215,57.18,57.82,3062024,56.1404084099663,56.1838383287982,55.1849501956657,55.8026201523853,3172722.48501099,0.0,1.0
2024-06-18,58.68,58.7,57.79,58.16,3376976,56.6326141567273,56.6519163428747,55.7736668731641,56.1307573168926,3499060.64960381,0.0,1.0
2024-06-20,58.84,59.13,58.505,58.54,2781311,56.7870316459072,57.0669133450457,56.4637200279367,56.4974988536948,2881861.13090831,0.0,1.0
2024-06-21,58.82,58.95,58.41,58.83,12367201,56.7677294597597,56.8931936697183,56.3720346437362,56.7773805528334,12814300.8315253,0.0,1.0
2024-06-24,59.48,59.83,58.88,58.99,2929486,57.4047016026267,57.7424898602078,56.8256360182021,56.9317980420133,3035392.96286538,0.0,1.0
2024-06-25,58.79,59.25,58.61,59.09,2067868,56.7387761805384,57.1827264619306,56.565056505211,57.0283089727507,2142625.69451928,0.0,1.0
2024-06-26,58.67,58.81,58.185,58.48,4273982,56.6229630636535,56.7580783666859,56.1548850495769,56.4395922952524,4428495.26716062,0.0,1.0
2024-06-27,59.54,59.71,59.0,59.57,3901098,57.4626081610692,57.6266767433228,56.941449135087,57.4915614402904,4042130.74124546,0.0,1.0
2024-06-28,59.89,60.07,59.46,59.77,5915198,57.8003964186502,57.9741160939776,57.3853994164793,57.6845833017653,6129044.61163336,0.0,1.0
2024-07-01,60.11,60.56,59.775,60.49,2637351,58.0127204662726,58.447019654591,57.6894088483022,58.3794620030748,2732696.67989742,0.0,1.0
2024-07-02,60.5,60.53,59.89,59.99,3034901,58.3891130961486,58.4180663753698,57.8003964186502,57.8969073493877,3144618.9326022,0.0,1.0
2024-07-03,60.47,60.9058,60.29,60.74,1528637,58.3601598169274,58.7807544530811,58.1864401416,58.6207393299184,1583900.38135551,0.0,1.0
2024-07-05,59.88,60.39,59.655,60.39,2225053,57.7907453255765,58.2829510723374,57.5735957314173,58.2829510723374,2305493.25656531,0.0,1.0
2024-07-08,59.54,60.18,59.19,60.04,3977598,57.4626081610692,58.0802781177888,57.1248199034882,57.9451628147564,4121396.37407634,0.0,1.0
2024-07-09,60.21,60.635,59.41,59.62,3871085,58.10923139701,58.5194028526441,57.3371439511105,57.5398169056592,4011032.70937418,0.0,1.0
2024-07-10,60.7,60.74,60.02,60.2,3097180,58.5821349576235,58.6207393299184,57.9258606286089,58.0995803039363,3209149.44694304,0.0,1.0
2024-07-11,61.47,61.55,60.47,60.72,4173039,59.3252691243017,59.4024778688917,58.3601598169274,58.6014371437709,4323902.96945019,0.0,1.0
2024-07-12,64.69,64.925,62.63,63.13,9394513,62.4329210940471,62.6597217812801,60.444795920856,60.9273505745431,9734144.02722775,0.0,1.0
2024-07-15,65.71,65.905,64.65,64.65,6332588,63.417332587569,63.605528902507,62.3943167217522,62.3943167217522,6561524.12127101,0.0,1.0
2024-07-16,65.02,65.9,64.785,65.55,5198256,62.7514071654807,63.6007033559701,62.5246064782477,63.2629150983891,5386183.67917536,0.0,1.0
2024-07-17,64.09,65.655,63.91,65.22,7343052,61.8538555096225,63.3642515756634,61.6801358342951,62.9444290269555,7608518.47960855,0.0,1.0
2024-07-18,63.48,64.4,62.75,64.0,6165433,61.2651388321242,62.1530393949086,60.5606090377409,61.7669956719588,6388326.12315538,0.0,1.0
2024-07-19,62.69,63.78,62.66,63.78,3569393,60.5027024792984,61.5546716243365,60.4737492000772,61.5546716243365,3698433.9211387,0.0,1.0
2024-07-22,63.26,63.29,62.08,62.36,4426921,61.5064161589678,61.535584551076,60.3591260693759,60.6313643957197,4553135.10278664,0.47,1.0
2024-07-23,63.63,64.92,63.29,63.3,6740943,61.8661596616364,63.1204005222919,61.535584551076,61.5453073484454,6933131.22126732,0.0,1.0
2024-07-24,63.9,64.63,63.57,63.78,4727935,62.1286751906108,62.8384393985787,61.8078228774199,62.0120016221777,4862731.18770215,0.0,1.0
2024-07-25,64.81,65.33,63.93,64.08,4124750,63.0134497512283,63.5190352144382,62.1578435827191,62.3036855432604,4242349.03112552,0.0,1.0
2024-07-26,65.35,65.86,64.93,65.06,3898661,63.5384808091771,64.0343434750176,63.1301233196613,63.2565196854638,4009814.10171207,0.0,1.0
2024-07-29,64.59,65.43,64.33,65.25,3089674,62.799548209101,63.6162631881325,62.546755477496,63.4412528354829,3177762.40993847,0.0,1.0
2024-07-30,65.24,65.63,64.855,65.01,3208732,63.4315300381134,63.8107191355209,63.0572023393907,63.2079056986167,3300214.82304175,0.0,1.0
2024-07-31,65.07,65.61,64.78,65.55,4972568,63.2662424828332,63.7912735407821,62.98428135912,63.7329367565655,5114338.81738428,0.0,1.0
2024-08-01,64.64,65.48,64.125,65.24,4958588,62.8481621959481,63.6648771749796,62.3474381314228,63.4315300381134,5099960.23942073,0.0,1.0
2024-08-02,63.12,64.66,62.64,63.85,6162182,61.3702969957958,62.8676077906869,60.9036027220635,62.0800612037637,6337869.40719296,0.0,1.0
2024-08-05,61.42,62.24,60.93,61.6,5604846,59.717421442994,60.5146908272866,59.2410043718923,59.8924317956436,5764643.4323796,0.0,1.0
2024-08-06,62.19,62.965,61.25,61.45,3628809,60.4660768404395,61.2195936365698,59.5521338877138,59.7465898351023,3732268.46361345,0.0,1.0
2024-08-07,61.7,63.525,61.55,63.12,3704821,59.9896597693378,61.7640702892575,59.8438178087965,61.3702969957958,3810447.61012025,0.0,1.0
2024-08-08,63.41,63.7,61.88,62.13,3698643,61.6522581195091,61.9342192432224,60.1646701219874,60.407740056223,3804093.47173264,0.0,1.0
2024-08-09,63.78,63.81,63.23,63.37,3460649,62.0120016221777,62.041170014286,61.4772477668595,61.6133669300314,3559314.12381733,0.0,1.0
2024-08-12,63.27,64.26,63.12,63.87,3803727,61.5161389563372,62.47869589591,61.3702969957958,62.0995067985025,3912173.47793587,0.0,1.0
2024-08-13,63.55,63.625,62.83,63.6,2355701,61.788377282681,61.8612982629517,61.0883358720826,61.8369912695281,2422863.4111089,0.0,1.0
2024-08-14,64.11,64.38,63.5,63.61,2791098,62.3328539353687,62.5953694643431,61.7397632958339,61.8467140668975,2870673.83382663,0.0,1.0
2024-08-15,64.98,65.26,64.5,64.77,3811144,63.1787373065085,63.4509756328523,62.7120430327762,62.9745585617506,3919801.94093699,0.0,1.0
2024-08-16,65.61,65.73,65.03,65.05,7017893,63.7912735407821,63.9079471092152,63.2273512933556,63.2467968880944,7217977.22749077,0.0,1.0
2024-08-19,65.74,65.928,65.35,65.64,2309815,63.9176699065846,64.1004584971297,63.5384808091771,63.8204419328903,2375669.17445401,0.0,1.0
2024-08-20,65.34,65.76,65.11,65.76,2478615,63.5287580118077,63.9371155013234,63.3051336723109,63.9371155013234,2549281.76102386,0.0,1.0
2024-08-21,65.24,65.58,65.01,65.46,3026466,63.4315300381134,63.7621051486738,63.2079056986167,63.6454315802407,3112752.3129485,0.0,1.0
2024-08-22,65.49,65.97,65.24,65.4,3126748,63.674599972349,64.1412942460813,63.4315300381134,63.5870947960242,3215893.41132764,0.0,1.0
2024-08-23,66.4,66.525,65.5,65.79,2747238,64.5593745329665,64.6809095000843,63.6843227697184,63.9662838934317,2825563.35961482,0.0,1.0
2024-08-26,67.0,67.32,66.45,66.6,2440636,65.1427423751318,65.4538718909534,64.6079885198136,64.7538304803549,2510219.95755623,0.0,1.0
2024-08-27,67.21,67.6199,66.91,66.99,2541926,65.3469211198897,65.7454585840623,65.055237198807,65.1330195777624,2614397.79460398,0.0,1.0
2024-08-28,67.0,67.74,66.71,66.965,3393692,65.1427423751318,65.8622293804691,64.8607812514186,65.1087125843388,3490448.14064815,0.0,1.0
2024-08-29,67.25,67.66,66.77,67.26,2485597,65.3858123093674,65.7844470015137,64.9191180356351,65.3955351067368,2556462.82192097,0.0,1.0
2024-08-30,68.22,68.37,67.1187,67.34,4351992,66.3289236542014,66.4747656147427,65.2581519799069,65.4733174856922,4476069.83324226,0.0,1.0
2024-09-03,67.89,68.31,67.57,67.85,3259339,66.0080713410104,66.4164288305262,65.6969418251889,65.9691801515328,3352264.65816344,0.0,1.0
2024-09-04,67.74,68.54,67.5826,68.24,2939032,65.8622293804691,66.6400531700229,65.7091925498744,66.3483692489402,3022825.51855189,0.0,1.0
2024-09-05,68.0,68.49,67.4,68.26,3850147,66.1150221120741,66.5914391831758,65.5316542699087,66.3678148436791,3959916.93924258,0.0,1.0
2024-09-06,66.41,68.6,66.22,68.15,4114892,64.5690973303359,66.6983899542394,64.3843641803169,66.2608640726154,4232209.973789,0.0,1.0
2024-09-09,67.72,68.28,66.94,67.02,4495558,65.8427837857303,66.3872604384179,65.0844055909153,65.1621879698707,4623728.98373685,0.0,1.0
2024-09-10,67.51,67.94,66.03,67.94,4946174,65.6386050409724,66.0566853278576,64.1996310302978,66.0566853278576,5087192.30903164,0.0,1.0
2024-09-11,68.1,68.18,66.0099,67.23,4167487,66.2122500857683,66.2900324647237,64.1800882075853,65.3663667146286,4286304.48795156,0.0,1.0
2024-09-12,69.02,69.1,68.01,68.25,4083965,67.1067474437552,67.1845298227106,66.1247449094435,66.3580920463097,4200401.22695934,0.0,1.0
2024-09-13,68.7,69.74,68.515,69.36,3617599,66.7956179279337,67.8067888543536,66.6157461765994,67.4373225543156,3720738.85996743,0.0,1.0
2024-09-16,70.53,70.61,69.0,69.0,3409959,68.574889846538,68.6526722254934,67.0873018490164,67.0873018490164,3507178.92231717,0.0,1.0
2024-09-17,70.81,70.915,70.25,70.45,3263324,68.8471281728819,68.9492175452608,68.3026515201942,68.4971074675827,3356363.27284045,0.0,1.0
2024-09-18,71.04,71.8,70.36,70.72,2974911,69.0707525123786,69.8096851124547,68.4096022912578,68.7596229965571,3059727.44979324,0.0,1.0
2024-09-19,71.72,71.92,70.6,71.5,3701278,69.7319027334993,69.9263586808878,68.642949428124,69.518001191372,3806803.59712133,0.0,1.0
2024-09-20,71.82,71.96,71.18,71.49,8684506,69.8291307071935,69.9652498703655,69.2068716755505,69.5082783940026,8932106.33733046,0.0,1.0
2024-09-23,72.14,73.19,72.08,72.87,3635061,70.1402602230151,71.1611539468044,70.0819234387985,70.8500244309829,3738698.71178427,0.0,1.0
2024-09-24,71.82,72.23,71.3701,71.75,3583290,69.8291307071935,70.2277653993399,69.3917020535432,69.7610711256076,3685451.69034288,0.0,1.0
2024-09-25,72.17,72.4,71.87,72.13,3725455,70.1694286151234,70.3930529546201,69.8777446940407,70.1305374256457,3831669.89750936,0.0,1.0
2024-09-26,71.5,72.3,71.49,72.28,4790383,69.518001191372,70.2958249809258,69.5082783940026,70.276379386187,4926959.61664833,0.0,1.0
2024-09-27,71.7,72.28,71.31,71.67,3311623,69.7124571387605,70.276379386187,69.333268041353,69.6832887466522,3406039.30553439,0.0,1.0
2024-09-30,71.86,71.995,70.86,71.35,5564990,69.8680218966712,69.9992796611585,68.895742159729,69.3721592308307,5723651.11454591,0.0,1.0
2024-10-01,71.11,71.74,70.85,71.68,5149788,69.1388120939645,69.7513483282382,68.8860193623595,69.6930115440216,5296611.46307094,0.0,1.0
2024-10-02,70.95,71.455,70.52,71.04,5251655,68.9832473360538,69.4742486032096,68.5651670491686,69.0707525123786,5401382.75072562,0.0,1.0
2024-10-03,70.82,71.01,70.41,70.88,3074339,68.8568509702513,69.0415841202703,68.458216278105,68.9151877544678,3161990.20013368,0.0,1.0
2024-10-04,71.98,72.025,71.1,71.54,2361483,69.9846954651043,70.0284480532667,69.1290892965951,69.5568923808497,2428810.25930527,0.0,1.0
2024-10-07,72.44,72.73,71.84,72.0,3084346,70.4319441440978,70.713905267811,69.8485763019324,70.0041410598432,3172282.50554721,0.0,1.0
2024-10-08,73.2,73.345,72.66,72.69,3788810,71.1708767441739,71.3118573060305,70.6458456862251,70.6750140783333,3896831.18555517,0.0,1.0
2024-10-09,74.02,74.2,73.26,73.38,3820546,71.9681461284665,72.1431564811162,71.2292135283904,71.3458870968235,3929471.99744724,0.0,1.0
2024-10-10,74.45,74.47,73.66,73.77,4036805,72.3862264153517,72.4056720100906,71.6181254231673,71.725076194231,4151896.66782051,0.0,1.0
2024-10-11,74.15,76.15,72.76,75.22,10109152,72.094542494269,74.0391019681536,70.7430736599193,73.1348818127973,10397369.8267048,0.0,1.0
2024-10-14,76.51,76.61,74.45,74.77,5628739,74.3891226734528,74.486350647147,72.3862264153517,72.6973559311732,5789217.63576179,0.0,1.0
2024-10-15,76.23,77.67,76.15,77.0,6490869,74.116884347109,75.5169671683058,74.0391019681536,74.8655397445545,6675927.46549795,0.0,1.0
2024-10-16,77.3,77.47,76.05,76.31,3340254,75.1572236656372,75.3225112209173,73.9418739944593,74.1946667260643,3435486.59206331,0.0,1.0
2024-10-17,77.75,78.03,77.38,77.71,3111456,75.5947495472612,75.866987873605,75.2350060445926,75.5558583577835,3200165.42747795,0.0,1.0
2024-10-18,76.67,77.75,76.5,77.74,4827920,74.5446874313635,75.5947495472612,74.3793998760834,75.5850267498918,4965566.81843786,0.0,1.0
2024-10-21,75.88,76.29,75.63,76.2,2306278,74.233557915542,74.634661747189,73.9889824084402,74.5466145646323,2357429.43695497,0.47,1.0
2024-10-22,75.91,76.08,75.425,75.66,3114693,74.2629069763942,74.4292183212235,73.7884304926167,74.0183314692924,3183774.44752002,0.0,1.0
2024-10-23,76.37,76.4,75.685,75.8,4645869,74.7129259094616,74.7422749703138,74.0427890200026,74.1552937532694,4748910.73011862,0.0,1.0
2024-10-24,76.5,76.73,76.103,76.5,2823093,74.8401051731545,75.0651146396882,74.4517192678768,74.8401051731545,2885706.98825619,0.0,1.0
2024-10-25,75.2,76.6,75.16,76.47,2727656,73.5683125362251,74.9379353759952,73.5291804550888,74.8107561123023,2788153.27045865,0.0,1.0
2024-10-28,76.51,76.98,75.545,75.72,3847666,74.8498881934386,75.30969014679,73.9058267360256,74.0770295909969,3933004.2137031,0.0,1.0
2024-10-29,76.56,77.09,76.41,76.51,2390205,74.898803294859,75.4173033699148,74.7520579905978,74.8498881934386,2443217.87198115,0.0,1.0
2024-10-30,75.93,76.95,75.71,76.5,4104048,74.2824730169624,75.2803410859378,74.0672465707128,74.8401051731545,4195072.56535255,0.0,1.0
2024-10-31,75.36,76.21,75.03,75.92,3508567,73.7248408607702,74.5563975849164,73.4020011913959,74.2726899966783,3586384.26387833,0.0,1.0
2024-11-01,75.31,76.34,75.28,75.46,3339487,73.6759257593499,74.6835768486093,73.6465766984977,73.822671063611,3413554.20210765,0.0,1.0
2024-11-04,75.0,75.62,74.3,75.35,3994811,73.3726521305436,73.9791993881561,72.6878407106586,73.7150578404862,4083412.77437998,0.0,1.0
2024-11-05,76.01,76.21,75.1,75.16,2583254,74.360737179235,74.5563975849164,73.4704823333844,73.5291804550888,2640548.54737012,0.0,1.0
2024-11-06,78.2,80.29,77.78,80.22,6241334,76.5032186214468,78.547869860818,76.0923317695158,78.4793887188295,6379761.89230782,0.0,1.0
2024-11-07,77.69,78.1899,77.26,77.85,3731517,76.0042845869591,76.4933377709599,75.583614714744,76.1608129115043,3814279.11999242,0.0,1.0
2024-11-08,77.06,78.14,77.06,78.0,3176365,75.3879543090626,76.4445204997424,75.3879543090626,76.3075582157654,3246814.28410341,0.0,1.0
2024-11-11,78.68,79.13,77.815,77.99,3201615,76.9728035950823,77.4130395078656,76.12657234051,76.2977751954813,3272624.30929687,0.0,1.0
2024-11-12,77.95,78.82,77.865,78.52,3461969,76.258643114345,77.1097658790593,76.1754874419304,76.8162752705371,3538752.75679061,0.0,1.0
2024-11-13,77.61,78.75,77.5,78.12,5321534,75.9260204246866,77.0412847370708,75.8184072015618,76.4249544591743,5439561.44981511,0.0,1.0
2024-11-14,77.57,78.31,77.4201,77.79,4220357,75.8868883435503,76.6108318445716,75.740240869492,76.1021147897999,4313961.20773772,0.0,1.0
2024-11-15,78.29,78.425,77.49,77.49,4211855,76.5912658040035,76.7233365778385,75.8086241812777,75.8086241812777,4305270.64004684,0.0,1.0
2024-11-18,78.65,78.68,77.87,78.105,2638929,76.9434545342301,76.9728035950823,76.1803789520724,76.4102799287482,2697458.37519767,0.0,1.0
2024-11-19,77.61,78.44,77.59,77.81,2168509,75.9260204246866,76.7380111082646,75.9064543841184,76.121680830368,2216604.82860339,0.0,1.0
2024-11-20,77.87,77.9719,77.13,77.9,3482669,76.1803789520724,76.2800679287671,75.4564354510511,76.2097280129247,3559911.86655317,0.0,1.0
2024-11-21,78.88,79.1999,78.1063,78.5,2844402,77.1684640007638,77.4814228196512,76.4115517213851,76.796709229969,2907488.60516103,0.0,1.0
2024-11-22,80.14,80.23,78.96,79.02,2757874,78.4011245565569,78.4891717391136,77.2467281630363,77.3054262847408,2819041.48199512,0.0,1.0
2024-11-25,81.22,81.62,80.36,80.5,5329271,79.4576907472367,79.8490115585996,78.6163510028065,78.7533132867835,5447470.05040608,0.0,1.0
2024-11-26,81.27,81.4,80.255,80.91,3239904,79.5066058486571,79.63378511235,78.5136292898237,79.1544171184305,3311762.52928231,0.0,1.0
2024-11-27,81.74,82.08,81.24,81.49,2823693,79.9664078020085,80.299030491667,79.4772567878049,79.7218322949067,2886320.29578554,0.0,1.0
2024-11-29,81.87,82.72,81.87,82.15,2180286,80.0935870657014,80.9251437898476,80.0935870657014,80.3675116336555,2228643.03322531,0.0,1.0
2024-12-02,81.11,82.25,80.95,82.1,2840921,79.3500775241119,80.4653418364962,79.1935491995668,80.3185965322351,2903930.39931159,0.0,1.0
2024-12-03,80.85,82.08,80.805,81.87,2952414,79.095718996726,80.299030491667,79.0516954054477,80.0935870657014,3017896.22659452,0.0,1.0
2024-12-04,80.19,80.99,79.895,80.77,2761258,78.4500396579773,79.232681280703,78.1614405595971,79.0174548344535,2822500.53646065,0.0,1.0
2024-12-05,81.49,82.18,80.2,80.27,3635994,79.7218322949067,80.3968606945077,78.4598226782613,78.5283038202498,3716637.49478234,0.0,1.0
2024-12-06,80.51,81.69,80.0701,81.33,2509660,78.7630963070676,79.9174927005881,78.3327412447712,79.5653039703615,2565322.29017855,0.0,1.0
2024-12-09,80.61,81.59,80.5,81.37,5712196,78.8609265099083,79.8196624977474,78.7533132867835,79.6044360514978,5838888.02653297,0.0,1.0
2024-12-10,80.62,81.02,79.9739,80.63,3607313,78.8707095301924,79.2620303415553,78.2386285896385,78.8804925504764,3687320.37270022,0.0,1.0
2024-12-11,79.67,81.15,78.59,80.97,4817311,77.9413226032055,79.3892096052482,76.8847564125257,79.2131152401349,4924155.1791965,0.0,1.0
2024-12-12,79.57,80.015,79.0,79.5,4468810,77.8434924003648,78.278836803006,77.2858602441726,77.7750112583763,4567924.70038682,0.0,1.0
2024-12-13,78.83,80.09,78.55,80.09,2982509,77.1195488993434,78.3522094551365,76.8456243313894,78.3522094551365,3048658.71008747,0.0,1.0
2024-12-16,79.08,79.545,78.65,79.05,3496143,77.3641244064452,77.8190348496546,76.9434545342301,77.334775345593,3573684.70930393,0.0,1.0
2024-12-17,78.45,79.28,78.28,78.66,4064932,76.7477941285486,77.5597848121267,76.5814827837194,76.9532375545142,4155089.00315583,0.0,1.0
2024-12-18,75.82,78.53,75.78,78.24,4648433,74.1748597938376,76.8260582908212,74.1357277127013,76.5423507025831,4751531.59762738,0.0,1.0
2024-12-19,76.41,77.4795,75.87,76.6,5814251,74.7520579905978,75.7983520099794,74.2237748952579,74.9379353759952,5943206.52637924,0.0,1.0
2024-12-20,77.62,78.02,76.09,76.9,13075251,75.9358034449706,76.3271242563335,74.4390013415075,75.2314259845174,13365249.8107231,0.0,1.0
2024-12-23,77.57,77.65,76.82,76.94,2669984,75.8868883435503,75.9651525058229,75.1531618222448,75.2705580656537,2729202.15073758,0.0,1.0
2024-12-24,78.05,78.2969,77.33,77.58,1236499,76.3564733171857,76.5980160879995,75.6520958567325,75.8966713638343,1263923.57788843,0.0,1.0
2024-12-26,78.35,78.49,77.57,77.75,1970170,76.6499639257079,76.7869262096849,75.8868883435503,76.0629827086636,2013866.82516399,0.0,1.0
2024-12-27,77.57,78.46,77.085,77.91,2072453,75.8868883435503,76.7575771488327,75.4124118597727,76.2195110332087,2118418.38187141,0.0,1.0
2024-12-30,77.11,77.31,76.22,76.74,1891046,75.4368694104829,75.6325298161644,74.5661806052005,75.0748976599723,1932987.91691025,0.0,1.0
2024-12-31,76.83,77.49,76.63,77.33,2380728,75.1629448425289,75.8086241812777,74.9672844368475,75.6520958567325,2433530.67955508,0.0,1.0
2025-01-02,77.41,77.93,76.91,77.24,3443323,75.7303600190051,76.2390770737769,75.2412090048015,75.5640486741759,3519693.20313686,0.0,1.0
2025-01-03,76.93,77.36,76.14,77.01,3369250,75.2607750453696,75.6814449175847,74.4879164429279,75.3390392076422,3443977.32210103,0.0,1.0
2025-01-06,77.92,78.6895,77.6,77.78,3381305,76.2292940534928,76.9820974643522,75.9162374044025,76.0923317695158,3456299.69254488,0.0,1.0
2025-01-07,77.96,78.49,77.06,78.13,4498809,76.2684261346291,76.7869262096849,75.3879543090626,76.4347374794583,4598589.05467508,0.0,1.0
2025-01-08,77.95,78.01,76.78,77.9,3031602,76.258643114345,76.3173412360495,75.1140297411085,76.2097280129247,3098840.55431806,0.0,1.0
2025-01-10,75.42,77.85,75.39,77.4,3577419,73.7835389824747,76.1608129115043,73.7541899216225,75.720576998721,3656763.3472296,0.0,1.0
2025-01-13,76.11,76.14,74.91,75.15,4068724,74.4585673820757,74.4879164429279,73.284604947987,73.5193974348047,4158965.10674132,0.0,1.0
2025-01-14,75.94,76.74,75.72,75.97,4689918,74.2922560372464,75.0748976599723,74.0770295909969,74.3216050980987,4793936.70238582,0.0,1.0
2025-01-15,82.04,82.1365,79.1,79.1,9274288,80.2598984105307,80.354304556272,77.3836904470134,77.3836904470134,9479984.43292534,0.0,1.0
2025-01-16,82.25,82.475,81.0405,81.72,5143384,80.4653418364962,80.6854597928878,79.2820855331376,79.9468417614404,5257460.22255911,0.0,1.0
2025-01-17,83.29,83.67,81.36,82.34,4695759,81.4827759460397,81.8545307168345,79.5946530312137,80.5533890190528,4799907.25118404,0.0,1.0
2025-01-21,84.93,85.0,83.34,83.34,4830082,83.0871912726276,83.1556724146161,81.5316910474601,81.5316910474601,4937209.42995871,0.0,1.0
2025-01-22,84.33,85.81,83.87,84.79,4289085,82.5002100555833,83.948097057626,82.0501911225159,82.9502289886506,4384213.54086627,0.0,1.0
2025-01-23,84.73,85.55,84.12,84.39,4041643,82.8915308669462,83.6937385302401,82.2947666296178,82.5589081772877,4131283.47140413,0.0,1.0
2025-01-24,85.79,86.34,84.42,84.46,4305997,83.9285310170578,84.4665971326818,82.5882572381399,82.6273893192762,4401500.63576021,0.0,1.0
2025-01-27,85.9,85.93,84.72,85.2,2964030,84.4959461935341,84.5254558371407,83.3352335450082,83.8073878427136,3013282.74869929,0.47,1.0
2025-01-28,86.34,86.69,85.39,85.41,3248265,84.928754299764,85.2730334751742,83.994282252222,84.0139553479598,3302240.83012106,0.0,1.0
2025-01-29,86.04,87.7,85.83,85.83,3398297,84.6336578636981,86.2665248099294,84.427090358452,84.427090358452,3454765.88464239,0.0,1.0
2025-01-30,86.5,87.53,86.05,86.73,2859329,85.0861390656658,86.0993034961587,84.643494411567,85.3123796666497,2906841.95117985,0.0,1.0
2025-01-31,85.93,86.87,85.78,86.44,3905697,84.5254558371407,85.4500913368138,84.3779076191077,85.0271197784527,3970597.2583768,0.0,1.0
2025-02-03,85.19,85.65,83.75,84.61,3501280,83.7975512948448,84.2500324968125,82.3810884017285,83.2270315184507,3559460.13446755,0.0,1.0
2025-02-04,84.86,85.28,84.415,85.03,3101696,83.4729452151723,83.8860802256645,83.0352188350079,83.640166528943,3153236.31964238,0.0,1.0
2025-02-05,85.74,85.97,84.89,85.39,3217039,84.3385614276322,84.5648020286161,83.5024548587789,83.994282252222,3270495.95334488,0.0,1.0
2025-02-06,86.4,86.5,85.83,86.31,2483508,84.9877735869772,85.0861390656658,84.427090358452,84.8992446561574,2524776.00181398,0.0,1.0
2025-02-07,86.15,86.98,85.91,86.6,3438152,84.7418598902556,85.5582933633713,84.5057827414029,85.1845045443545,3495283.14794587,0.0,1.0
2025-02-10,85.03,86.39,84.685,86.15,2446811,83.640166528943,84.9779370391083,83.3008056274672,84.7418598902556,2487469.21442349,0.0,1.0
2025-02-11,85.5,85.58,84.44,84.85,2329322,84.1024842787795,84.1811766617304,83.05981020468,83.4631086673034,2368027.92102838,0.0,1.0
2025-02-12,85.32,85.72,84.34,84.75,2961424,83.92542641714,84.3188883318945,82.9614447259914,83.3647431886148,3010633.44527014,0.0,1.0
2025-02-13,86.88,87.205,85.51,85.73,3373201,85.4599278846826,85.7796156904207,84.1123208266484,84.3287248797634,3429252.86896395,0.0,1.0
2025-02-14,87.84,88.25,87.275,87.4,5104314,86.4042364800935,86.8075349427169,85.8484715255027,85.9714283738635,5189131.45958182,0.0,1.0
2025-02-18,88.9,89.44,88.11,88.87,6665100,87.446910554193,87.9780841391116,86.6698232725528,87.4174009105864,6775852.7573458,0.0,1.0
2025-02-19,88.31,88.93,87.59,88.41,4060425,86.8665542299301,87.4764201977996,86.1583227833719,86.9649197086187,4127896.34547806,0.0,1.0
2025-02-20,87.16,88.53,86.02,88.5,5921945,85.7353512250108,87.082958283045,84.6139847679604,87.0534486394385,6020348.88555313,0.0,1.0
2025-02-21,87.25,87.89,86.84,87.49,5988911,85.8238801558306,86.4534192194378,85.4205816932072,86.0599573046833,6088427.64742443,0.0,1.0
2025-02-24,88.01,88.385,86.56,87.48,6665719,86.5714577938642,86.9403283389465,85.145158352879,86.0501207568144,6776482.04315648,0.0,1.0
2025-02-25,86.75,88.43,85.86,88.38,5937097,85.3320527623874,86.9845928043564,84.4566000020586,86.9354100650121,6035752.66358787,0.0,1.0
2025-02-26,86.34,88.16,86.185,87.19,3709852,84.928754299764,86.7190060118971,84.7762878077966,85.7648608686174,3771497.93754705,0.0,1.0
2025-02-27,86.89,87.99,86.45,86.7,3081516,85.4697644325515,86.5517846981264,85.0369563263215,85.2828700230431,3132720.99224396,0.0,1.0
2025-02-28,88.95,88.95,87.06,87.2,7190973,87.4960932935373,87.4960932935373,85.6369857463222,85.7746974164863,7310464.09356937,0.0,1.0
2025-03-03,88.35,90.34,87.7006,89.59,4375718,86.9059004214055,88.8633734473093,86.2671150028015,88.1256323571445,4448428.51205048,0.0,1.0
2025-03-04,85.54,87.87,84.3,87.44,4968115,84.141830470255,86.4337461237001,82.922098534516,86.010774565339,5050669.26551155,0.0,1.0
2025-03-05,86.56,87.18,85.1836,85.66,4391104,85.145158352879,85.7550243207485,83.7912559042087,84.2598690446813,4464070.17842076,0.0,1.0
2025-03-06,84.69,86.05,83.9705,85.53,3664930,83.3057239014016,84.643494411567,82.5979842822369,84.1319939223861,3725829.47682395,0.0,1.0
2025-03-07,85.84,86.14,83.89,84.31,6459154,84.4369269063209,84.7320233423868,82.5188000718926,82.9319350823848,6566484.59003183,0.0,1.0
2025-03-10,84.24,86.58,83.36,83.85,5257856,82.8630792473028,85.1648314486167,81.9974630348428,82.4794538804171,5345224.83913627,0.0,1.0
2025-03-11,81.05,84.11,80.79,83.87,8531251,79.7252204771355,82.7352041250076,79.469470232545,82.4991269761548,8673013.24990759,0.0,1.0
2025-03-12,80.76,82.07,79.24,82.0,5488715,79.4399605889384,80.7285483597595,77.9448053128712,80.6596925246774,5579919.98125088,0.0,1.0
2025-03-13,79.66,81.08,79.25,81.08,4164370,78.3579403233635,79.754730120742,77.9546418607401,79.754730120742,4233568.58068268,0.0,1.0
2025-03-14,81.75,81.95,79.91,80.36,4354160,80.4137788279559,80.6105097853331,78.6038540200851,79.0464986741839,4426512.28667608,0.0,1.0
2025-03-17,82.42,83.23,81.435,81.69,4496572,81.0728275351697,81.8695879125476,80.1039275700867,80.3547595407427,4571290.72104003,0.0,1.0
2025-03-18,82.64,83.02,81.95,82.39,4576982,81.2892315882847,81.6630204073015,80.6105097853331,81.0433178915631,4653036.87941998,0.0,1.0
2025-03-19,83.9,84.44,82.19,82.8,3748455,82.5286366197614,83.05981020468,80.8465869341858,81.4466163541865,3810742.3965937,0.0,1.0
2025-03-20,83.93,84.37,83.155,83.26,3119858,82.558146263368,82.990954369598,81.7958138035311,81.8990975561542,3171700.11430096,0.0,1.0
2025-03-21,83.55,84.135,82.67,83.62,9720941,82.1843574443512,82.7597954946797,81.3187412318913,82.2532132794333,9882472.11277338,0.0,1.0
2025-03-24,84.7,85.415,84.26,84.6,2607051,83.3155604492705,84.0188736218942,82.8827523430405,83.2171949705818,2650371.89342862,0.0,1.0
2025-03-25,85.25,85.95,84.59,85.15,2538827,83.856570582058,84.5451289328784,83.207358422713,83.7582051033693,2581014.22759958,0.0,1.0
2025-03-26,85.09,86.07,84.63,85.62,2453035,83.6991858161561,84.6631675073047,83.2467046141884,84.2205228532059,2493796.63750218,0.0,1.0
2025-03-27,84.48,85.22,83.865,84.94,3171277,83.0991563961555,83.8270609384514,82.4942087022204,83.5516375981232,3223973.5344942,0.0,1.0
2025-03-28,82.71,84.85,82.4802,84.24,2643715,81.3580874233667,83.4631086673034,81.1320435533402,82.8630792473028,2687645.1324641,0.0,1.0
2025-03-31,83.87,84.305,81.34,81.81,4254581,82.4991269761548,82.9270168084504,80.0104803653325,80.472798115169,4325278.60050128,0.0,1.0
2025-04-01,83.77,84.1499,82.585,83.73,2881914,82.4007614974662,82.7744519510043,81.2351305750059,82.3614153059908,2929802.2420269,0.0,1.0
2025-04-02,84.22,84.55,82.56,83.01,3191062,82.843406151565,83.1680122312375,81.2105392053338,81.6531838594326,3244087.2982493,0.0,1.0
2025-04-03,79.91,81.95,79.78,81.235,5262466,78.6038540200851,80.6105097853331,78.4759788977898,79.9071966127094,5349911.4426698,0.0,1.0
2025-04-04,73.31,78.73,72.93,77.04,6697144,72.1117324266354,77.4431413715592,71.7379436076186,75.7807647817213,6808429.22667955,0.0,1.0
2025-04-07,74.09,76.305,70.46,71.34,7460992,72.8789831604067,75.0577785133599,69.3083162840094,70.1739324964694,7584969.95029857,0.0,1.0
2025-04-08,73.5,77.66,72.13,76.96,4832861,72.2986268361438,76.3906307495909,70.9510197781096,75.7020723987704,4913167.77433482,0.0,1.0
2025-04-09,79.35,80.155,72.11,72.11,6400857,78.0530073394287,78.8448494428722,70.9313466823718,70.9313466823718,6507218.87936058,0.0,1.0
2025-04-10,76.61,78.52,74.63,77.63,5387153,75.3577932233602,77.2365738663131,73.4101567453253,76.3611211059843,5476670.34392488,0.0,1.0
2025-04-11,77.67,78.67,72.5,73.61,6804438,76.4004672974597,77.384122084346,71.3149720492575,72.4068288627013,6917506.11160951,0.0,1.0
2025-04-14,77.52,79.05,76.9279,78.02,4435368,76.2529190794268,77.7579109033628,75.6704970801114,76.7447464728699,4509069.70527724,0.0,1.0
2025-04-15,77.77,79.06,77.44,78.23,3813811,76.4988327761483,77.7677474512317,76.1742266964759,76.9513139781161,3877184.40538713,0.0,1.0
2025-04-16,75.73,77.832,75.21,77.68,5147348,74.4921770109003,76.5598193729353,73.9806765217194,76.4103038453286,5232880.54775148,0.0,1.0
2025-04-17,76.34,77.4997,75.26,75.95,4318572,75.0922064309009,76.232950887253,74.0298592610637,74.7085810640153,4390332.92733738,0.0,1.0
2025-04-21,74.04,75.73,73.55,75.39,2627415,73.292118170899,74.9650473944109,72.8070676859754,74.6284817518108,2654225.4672787,0.47,1.0
2025-04-22,76.31,76.7067,75.35,75.4,3789221,75.5391887847286,75.9318816977269,74.5888857938579,74.6383807412991,3827886.67924452,0.0,1.0
2025-04-23,77.73,79.68,77.48,77.91,3764119,76.944845292058,78.8751482422641,76.6973705548522,77.1230271028463,3802528.53533516,0.0,1.0
2025-04-24,78.72,79.22,77.49,77.69,4898015,77.9248452513934,78.4197947258052,76.7072695443404,76.9052493341051,4947994.95021269,0.0,1.0
2025-04-25,78.65,79.16,78.17,78.71,2508275,77.8555523249758,78.3604007888758,77.3804008295404,77.9149462619052,2533869.74799888,0.0,1.0
2025-04-28,78.91,79.5,78.53,78.95,2995504,78.1129260516699,78.6969664314758,77.7367644511169,78.1525220096228,3026070.49291232,0.0,1.0
2025-04-29,80.04,80.36,78.56,78.75,3142162,79.2315118638406,79.5482795274641,77.7664614195816,77.9545422198581,3174225.009264,0.0,1.0
2025-04-30,80.41,80.6,77.77,78.88,4856972,79.5977744749053,79.7858552751818,76.984441250011,78.0832290832052,4906533.1423698,0.0,1.0
2025-05-01,80.91,81.53,79.72,80.01,3275889,80.0927239493171,80.7064612975877,78.914744200217,79.2018148953758,3309316.57609405,0.0,1.0
2025-05-02,82.14,83.31,81.97,82.35,4335045,81.3102996563701,82.4684814264937,81.1420168350701,81.5181784356231,4379280.33477741,0.0,1.0
2025-05-05,82.18,82.78,81.19,81.47,2710609,81.3498956143231,81.9438349836172,80.3698956549877,80.6470673606583,2738268.38913337,0.0,1.0
2025-05-06,82.91,83.55,81.12,81.12,4368683,82.0725218469643,82.7060571742114,80.30060272857,80.30060272857,4413261.5810854,0.0,1.0
2025-05-07,83.95,84.26,82.91,82.91,4827901,83.1020167537408,83.4088854278761,82.0725218469643,82.0725218469643,4877165.49829407,0.0,1.0
2025-05-08,85.5,86.19,84.54,84.54,4467652,84.6363601244174,85.3193903991057,83.6860571335467,83.6860571335467,4513240.47298908,0.0,1.0
2025-05-09,85.91,86.38,85.69,86.0,3855268,85.042218693435,85.5074711993821,84.8244409246939,85.1313095988292,3894607.63099268,0.0,1.0
2025-05-12,87.1,88.55,86.52,87.955,4648688,86.2201984425351,87.6555519183294,85.6460570522174,87.0665620437793,4696123.78670019,0.0,1.0
2025-05-13,87.93,88.46,86.97,87.25,3073779,87.0418145700587,87.5664610129352,86.0915115791881,86.3686832848587,3105144.22068324,0.0,1.0
2025-05-14,87.94,88.23,87.6199,88.07,3006779,87.051713559547,87.3387842547058,86.7348469060285,87.180400422894,3037460.54440535,0.0,1.0
2025-05-15,89.39,89.53,87.765,87.88,3692255,88.4870670353412,88.6256528881765,86.8784812435028,86.9923196226175,3729931.22620032,0.0,1.0
2025-05-16,90.07,90.5,89.35,89.61,6290943,89.1601983205412,89.5858548685354,88.4474710773882,88.7048448040824,6355136.55962178,0.0,1.0
2025-05-19,90.33,90.625,89.0018,89.64,3429501,89.4175720472353,89.7095922371383,88.1027882634078,88.7345417725471,3464496.05192091,0.0,1.0
2025-05-20,90.1,90.4242,89.4901,89.83,3286939,89.1898952890059,89.5108205282145,88.5861559201184,88.9226225728235,3320479.33165929,0.0,1.0
2025-05-21,88.9,89.97,88.83,89.65,6474951,88.0020165504176,89.0612084256588,87.9327236239999,88.7444407620353,6541022.19998808,0.0,1.0
2025-05-22,89.18,89.65,88.53,88.75,3696017,88.2791882560882,88.7444407620353,87.6357539393529,87.8535317080941,3733731.61411312,0.0,1.0
2025-05-23,89.09,89.49,87.88,88.17,2974340,88.1900973506941,88.5860569302235,86.9923196226175,87.2793903177764,3004690.53284149,0.0,1.0
2025-05-27,90.23,90.27,89.19,89.55,3793052,89.318582152353,89.3581781103059,88.2890872455764,88.6454508671529,3831756.77124185,0.0,1.0
2025-05-28,88.8,90.23,88.735,90.06,3223529,87.9030266555352,89.318582152353,87.8386832238617,89.150299331053,3256422.28818494,0.0,1.0
2025-05-29,89.07,89.87,88.52,89.35,3767714,88.1702993717176,88.9622185307765,87.6258549498646,88.4474710773882,3806160.21915932,0.0,1.0
2025-05-30,88.61,88.845,87.96,88.8,6337730,87.7149458552588,87.9475721082323,87.0715115385234,87.9030266555352,6402400.97995034,0.0,1.0
2025-06-02,88.98,89.01,87.8,88.2,2449633,88.0812084663235,88.1109054347882,86.9131277067116,87.3090872862411,2474629.35778563,0.0,1.0
2025-06-03,89.32,89.797,88.44,88.78,3199545,88.4177741089235,88.8899559075124,87.5466630339588,87.8832286765588,3232193.5524857,0.0,1.0
2025-06-04,88.33,89.6642,88.32,89.22,4026670,87.4377741495882,88.7584973271086,87.4278751600999,88.3187842140412,4067758.63817749,0.0,1.0
2025-06-05,88.58,88.876,88.13,88.59,3214338,87.6852488867941,87.9782589756458,87.2397943598234,87.6951478762823,3247137.50208539,0.0,1.0
2025-06-06,90.32,90.39,89.12,89.41,2263353,89.4076730577471,89.4769659841648,88.2197943191588,88.5068650143176,2286448.53365062,0.0,1.0
2025-06-09,90.01,90.5,89.7,90.31,2536010,89.1008043836118,89.5858548685354,88.7939357094765,89.3977740682589,2561887.75936556,0.0,1.0
2025-06-10,90.0,90.46,89.48,89.68,2745613,89.0909053941236,89.5462589105824,88.5761579407353,88.7741377305,2773629.57427413,0.0,1.0
2025-06-11,89.56,90.11,89.275,89.84,3067576,88.6553498566412,89.1997942784942,88.3732286562265,88.9325215623118,3098877.92450485,0.0,1.0
2025-06-12,89.71,89.71,88.69,89.1,3002568,88.8038346989647,88.8038346989647,87.7941377711646,88.1999963401823,3033206.57484108,0.0,1.0
2025-06-13,88.6,89.61,88.19,88.73,3527984,87.7050468657705,88.7048448040824,87.2991882967528,87.8337337291176,3563983.98462054,0.0,1.0
2025-06-16,90.49,90.56,88.8,89.24,3941534,89.5759558790471,89.6452488054648,87.9030266555352,88.3385821930176,3981753.89991489,0.0,1.0
2025-06-17,89.77,90.54,89.17,90.04,3622105,88.8632286358941,89.6254508264883,88.2692892666,89.1305013520765,3659065.40693325,0.0,1.0
2025-06-18,91.6,92.08,89.855,89.95,5008611,90.6747437122413,91.1498952076766,88.9473700465441,89.0414104466824,5059719.48546089,0.0,1.0
2025-06-20,91.62,92.64,91.52,92.12,6110726,90.6945416912178,91.7042386190179,90.5955517963354,91.1894911656296,6173080.60308786,0.0,1.0
2025-06-23,89.63,90.99,87.41,90.99,9338035,88.7246427830588,90.0709053534589,86.5270671166705,90.0709053534589,9433321.46285983,0.0,1.0
2025-06-24,91.2,91.56,90.22,90.39,3910776,90.2787841327119,90.6351477542884,89.3086831628648,89.4769659841648,3950682.04148272,0.0,1.0
2025-06-25,90.0,91.42,89.79,91.38,4496330,89.0909053941236,90.4965619014531,88.8830266148706,90.4569659435001,4542211.10684427,0.0,1.0
2025-06-26,90.04,90.57,89.75,90.21,4527851,89.1305013520765,89.655147794953,88.8434306569177,89.2987841733765,4574053.75102271,0.0,1.0
2025-06-27,91.18,91.77,89.45,90.04,6279106,90.2589861537354,90.8430265335413,88.5464609722706,89.1305013520765,6343178.77341131,0.0,1.0
2025-06-30,91.11,91.9586,90.345,91.68,5596567,90.1896932273177,91.0297214752895,89.4324205314677,90.7539356281472,5653675.06112721,0.0,1.0
2025-07-01,90.65,91.11,89.64,90.74,4343324,89.7343397108589,90.1896932273177,88.7345417725471,89.823430616253,4387643.81471629,0.0,1.0
2025-07-02,92.09,92.3,90.58,90.94,4257302,91.1597941971649,91.3676729764178,89.6650467844412,90.0214104060177,4300744.03560022,0.0,1.0
2025-07-03,92.43,92.845,91.96,92.19,2408224,91.4963598397649,91.9071679035267,91.0311073338178,91.2587840920472,2432797.81523352,0.0,1.0
2025-07-07,93.25,93.79,92.47,92.67,4348231,92.3080769778002,92.842622410165,91.5359557977178,91.7339355874826,4392600.88635055,0.0,1.0
2025-07-08,92.69,93.545,92.471,93.25,4319198,91.753733566459,92.6000971677032,91.5369456966667,92.3080769778002,4363271.6300315,0.0,1.0
2025-07-09,93.05,93.715,92.815,93.43,3991589,92.1100971880355,92.7683799890032,91.877470935062,92.4862587885885,4032319.66731922,0.0,1.0
2025-07-10,93.66,93.925,92.66,93.0,4662227,92.7139355468179,92.9762587682562,91.7240365979943,92.0606022405943,4709800.94032894,0.0,1.0
2025-07-11,93.72,93.8,92.67,93.11,4276942,92.7733294837473,92.8525213996532,91.7339355874826,92.1694911249649,4320584.44458675,0.0,1.0
2025-07-14,95.25,95.36,93.38,93.69,7011357,94.2878748754474,94.396763759818,92.4367638411473,92.7436325152826,7082901.75308537,0.0,1.0
2025-07-15,95.16,96.47,93.455,93.7,8709072,94.1987839700533,95.4955515930122,92.5110062623091,92.7535315047709,8797940.44669907,0.0,1.0
2025-07-16,95.49,96.0,93.37,96.0,5438431,94.5254506231651,95.0302990870651,92.4268648516591,95.0302990870651,5493925.42184541,0.0,1.0
2025-07-17,97.92,98.16,95.13,95.34,5686086,96.9309050688064,97.1684808165241,94.1690870015886,94.3769657808416,5744107.52406334,0.0,1.0
2025-07-18,98.84,99.04,97.7,98.005,5658236,97.8416121017241,98.0395918914889,96.7131273000652,97.0150464794564,5715973.33922245,0.0,1.0
2025-07-21,98.6,99.42,98.01,98.7,3337058,97.6040363540065,98.4157534920418,97.0199959742006,97.7030262488888,3371109.75212752,0.0,1.0
2025-07-22,98.9,99.23,98.03,98.79,3237499,97.9010060386536,98.2276726917653,97.039793953177,97.792117154283,3270534.83979094,0.0,1.0
2025-07-23,99.63,99.83,98.37,99.5,3857633,98.6236322712948,98.8216120610595,97.3763595957771,98.4949454079477,3896996.76374487,0.0,1.0
2025-07-24,99.97,101.03,99.495,99.94,4245153,98.9601979138948,100.009490799648,98.4899959132036,98.9305009454301,4288471.0657032,0.0,1.0
2025-07-25,100.92,101.159,98.77,99.44,4123370,100.425248358154,100.663076681158,98.2857885487004,98.9525039311812,4143684.05558653,0.53,1.0
2025-07-28,100.63,100.97,100.2,100.92,2331407,100.136670058274,100.475003237443,99.7087780963833,100.425248358154,2342892.83110243,0.0,1.0
2025-07-29,101.87,102.02,100.89,101.37,3561490,101.370591064656,101.519855702525,100.39539543058,100.87304227176,3579035.91652725,0.0,1.0
2025-07-30,102.3,103.16,101.51,101.67,3188324,101.798483026547,102.654266950328,101.012355933771,101.171571547498,3204031.48949619,0.0,1.0
2025-07-31,101.45,102.7,101.1,102.03,4076464,100.952650078624,102.196522060864,100.604365923596,101.529806678383,4096546.97006877,0.0,1.0
2025-08-01,99.81,100.56,98.4,100.34,3665823,99.3206900379243,100.067013227269,97.9176024419573,99.8480917583942,3683882.91996654,0.0,1.0
2025-08-04,101.41,101.575,100.24,100.46,2344425,100.912846175192,101.077037276848,99.748581999815,99.9675034686893,2355974.96514222,0.0,1.0
2025-08-05,100.66,102.0,100.229,101.86,3630145,100.166522985848,101.499953750809,99.7376359263713,101.360640088798,3648029.14993492,0.0,1.0
2025-08-06,102.29,102.39,100.66,101.01,3765032,101.788532050689,101.888041809268,100.166522985848,100.514807140875,3783580.67968024,0.0,1.0
2025-08-07,102.21,103.41,101.415,102.79,4098850,101.708924243826,102.903041346776,100.917821663121,102.286080843585,4119043.25618144,0.0,1.0
2025-08-08,103.09,103.975,102.365,102.81,3083405,102.584610119323,103.465271482749,101.863164369624,102.305982795301,3098595.59908905,0.0,1.0
2025-08-11,103.27,103.74,102.74,103.17,2812773,102.763727684765,103.231423550088,102.236325964296,102.664217926186,2826630.31260459,0.0,1.0
2025-08-12,103.61,104.47,103.36,103.65,2870455,103.102060863935,103.957844787716,102.853286467487,103.141864767367,2884596.48680052,0.0,1.0
2025-08-13,101.91,104.08,100.08,103.525,4605233,101.410394968088,103.569756729257,99.5893663860882,103.017477569143,4627920.98559212,0.0,1.0
2025-08-14,103.35,103.99,102.16,103.95,2943113,102.843335491629,103.480197946536,101.659169364536,103.440394043104,2957612.44125302,0.0,1.0
2025-08-15,101.0,103.51,100.83,103.36,3736909,100.504856165017,103.002551105356,100.335689575432,102.853286467487,3755319.12985685,0.0,1.0
2025-08-18,101.74,101.82,100.83,100.91,2966179,101.241228378503,101.320836185367,100.335689575432,100.415297382296,2980792.07743076,0.0,1.0
2025-08-19,101.08,102.13,100.84,101.27,3206892,100.58446397188,101.629316436962,100.34564055129,100.773532513181,3222690.96597882,0.0,1.0
2025-08-20,101.25,101.62,99.67,100.79,2581340,100.753630561465,101.121816668208,99.1813763759134,100.295885672001,2594057.14259156,0.0,1.0
2025-08-21,101.78,101.905,100.44,101.01,2454219,101.281032281935,101.405419480159,99.9476015169734,100.514807140875,2466309.87255996,0.0,1.0
2025-08-22,102.54,103.125,101.905,102.15,3471636,102.037306447137,102.619438534826,101.405419480159,101.649218388678,3488739.24484106,0.0,1.0
2025-08-25,103.12,103.67,101.7079,102.3,2467677,102.614463046897,103.161766719082,101.209285745999,101.798483026547,2479834.17428889,0.0,1.0
2025-08-26,104.59,104.76,102.55,102.89,3620580,104.077256498011,104.246423087596,102.047257422995,102.385590602164,3638417.02732851,0.0,1.0
2025-08-27,105.03,105.51,104.3,104.46,2384454,104.51509943576,104.99274627694,103.788678198132,103.947893811858,2396201.17066369,0.0,1.0
2025-08-28,106.1,106.2982,104.705,105.02,2778007,105.579853852558,105.777082194062,104.191692720377,104.505148459902,2791693.0356014,0.0,1.0
2025-08-29,105.6,106.57,104.92,106.24,2933332,105.082305059661,106.04754971788,104.405638701323,105.719167514568,2947783.25450829,0.0,1.0
2025-09-02,104.7,105.0,103.34,104.54,3308423,104.186717232448,104.485246508186,102.833384515771,104.027501618722,3324722.16517942,0.0,1.0
2025-09-03,104.68,105.03,103.61,104.69,2256195,104.166815280733,104.51509943576,103.102060863935,104.17676625659,2267310.29419966,0.0,1.0
2025-09-04,105.56,105.69,104.78,105.11,2308562,105.04250115623,105.171863842383,104.266325039312,104.594707242623,2319935.28369585,0.0,1.0
2025-09-05,103.69,106.056,102.895,105.65,2780540,103.181668670798,105.536069558783,102.390566090093,105.132059938951,2794238.5145938,0.0,1.0
2025-09-08,104.02,104.65,103.49,103.84,3055255,103.51005087411,104.136962353159,102.98264915364,103.330933308667,3070306.91624836,0.0,1.0
2025-09-09,104.77,106.18,103.17,103.89,3918525,104.256374063454,105.659461659421,102.664217926186,103.380688187957,3937829.87311768,0.0,1.0
2025-09-10,104.0,104.96,102.63,104.51,2737614,103.490148922394,104.445442604754,102.126865229858,103.997648691148,2751101.03680981,0.0,1.0
2025-09-11,105.6,106.33,103.66,104.0,3698088,105.082305059661,105.80872629729,103.151815743224,103.490148922394,3716306.87562746,0.0,1.0
2025-09-12,106.48,106.52,105.05,105.16,2609412,105.957990935159,105.99779483859,104.535001387476,104.644462121913,2622267.44116006,0.0,1.0
2025-09-15,106.42,107.01,106.1,107.01,2523287,105.898285080011,106.485392655629,105.579853852558,106.485392655629,2535718.14063953,0.0,1.0
2025-09-16,105.49,107.0,104.77,106.44,2369522,104.972844325224,106.475441679771,104.256374063454,105.918187031727,2381195.60717606,0.0,1.0
2025-09-17,107.01,107.21,105.805,105.83,2935711,106.485392655629,106.684412172787,105.286300064749,105.311177504394,2950173.97480943,0.0,1.0
2025-09-18,108.52,108.701,106.81,107.14,2784212,107.987990010175,108.168102673203,106.28637313847,106.614755341782,2797928.60494515,0.0,1.0
2025-09-19,108.71,109.21,108.17,108.8,8770772,108.177058551475,108.674607344371,107.639705855148,108.266617334197,8813981.78955199,0.0,1.0
2025-09-22,109.46,109.715,107.2721,107.95,2905260,108.92338174082,109.177131625197,106.746207732865,107.420784386273,2919572.95593975,0.0,1.0
2025-09-23,108.66,110.87,108.1,109.27,2282780,108.127303672186,110.326469336787,107.570049024142,108.734313199519,2294026.26696411,0.0,1.0
2025-09-24,108.11,109.5,107.82,109.18,2292811,107.58,108.963185644251,107.29142170012,108.644754416798,2304106.68535044,0.0,1.0
2025-09-25,109.08,109.47,107.65,108.17,2961549,108.545244658218,108.933332716677,107.122255110536,107.639705855148,2976139.2674289,0.0,1.0
2025-09-26,109.53,110.275,108.88,109.27,2095350,108.993038571825,109.73438627324,108.34622514106,108.734313199519,2105672.88064696,0.0,1.0
2025-09-29,109.75,110.16,108.7,110.07,2457784,109.211960040699,109.619950050874,108.167107575617,109.530391268153,2469892.43576874,0.0,1.0
2025-09-30,108.96,110.745,108.065,109.33,3707098,108.425832947923,110.202082138563,107.535220608639,108.794019054667,3725361.2639896,0.0,1.0
2025-10-01,106.83,109.075,106.78,108.58,2586198,106.306275090186,108.54026917029,106.256520210896,108.047695865322,2598939.07585053,0.0,1.0
2025-10-02,106.38,107.315,105.78,107.07,3009366,105.858481176579,106.788897419295,105.261422625104,106.545098510776,3024191.84104853,0.0,1.0
2025-10-03,106.6,107.56,105.72,107.17,3613669,106.077402645454,107.032696327814,105.201716769957,106.644608269355,3631471.97982895,0.0,1.0
2025-10-06,106.43,107.5,105.37,106.81,2580554,105.908236055869,106.972990472667,104.853432614929,106.28637313847,2593267.27031047,0.0,1.0
2025-10-07,106.93,107.19,106.0,106.61,2395314,106.405784848765,106.664510221071,105.480344093978,106.087353621312,2407114.67317346,0.0,1.0
2025-10-08,106.01,107.53,105.4289,107.5,3413315,105.490295069836,107.00284340024,104.912043862732,106.972990472667,3430130.92256926,0.0,1.0
2025-10-09,106.82,107.39,105.79,106.45,3180032,106.296324114328,106.86352973823,105.271373600962,105.928138007585,3195698.63840863,0.0,1.0
2025-10-10,104.54,107.41,104.37,107.17,3809811,104.027501618722,106.883431689945,103.858335029137,106.644608269355,3828580.28639151,0.0,1.0
2025-10-13,106.3,106.71,104.54,105.55,3045406,105.778873369716,106.186863379891,104.027501618722,105.032550180372,3060409.39449712,0.0,1.0
2025-10-14,107.11,108.2,105.505,105.78,4087048,106.584902414208,107.669558782721,104.987770789011,105.261422625104,4107183.11284624,0.0,1.0
2025-10-15,108.93,109.24,106.77,107.97,5545520,108.39598002035,108.704460271945,106.246569235038,107.440686337989,5572840.3718163,0.0,1.0
2025-10-16,106.72,110.19,106.03,107.7,6858847,106.196814355749,109.649802978448,105.510197021552,107.172009989825,6892637.56432421,0.0,1.0
2025-10-17,105.98,107.1,103.1103,107.1,7925271,105.460442142263,106.57495143835,102.604810600314,106.57495143835,7964315.37283878,0.0,1.0
2025-10-20,108.5,109.05,106.52,106.52,3982189,107.968088058459,108.515391730645,105.99779483859,105.99779483859,4001807.51803309,0.0,1.0
2025-10-21,107.0,108.67,107.0,108.33,4875331,106.475441679771,108.137254648044,106.475441679771,107.798921468874,4899349.64129019,0.0,1.0
2025-10-22,107.03,107.48,105.36,107.14,3368079,106.505294607344,106.953088520951,104.843481639071,106.614755341782,3384672.06441719,0.0,1.0
2025-10-23,106.68,107.37,106.24,107.37,2720241,106.157010452317,106.843627786514,105.719167514568,106.843627786514,2733642.4475739,0.0,1.0
2025-10-24,107.99,108.58,107.245,107.25,2250601,107.460588289705,108.047695865322,106.71924058829,106.724216076219,2261688.73498791,0.0,1.0
2025-10-27,107.58,108.45,107.52,108.17,2324378,107.58,108.45,107.52,108.17,2324378,0.53,1.0
2025-10-28,108.45,108.92,107.475,107.98,3162709,108.45,108.92,107.475,107.98,3162709,0.0,1.0
2025-10-29,107.05,108.46,106.62,108.13,4258373,107.05,108.46,106.62,108.13,4258373,0.0,1.0
2025-10-30,107.92,108.76,106.48,106.73,2369668,107.92,108.76,106.48,106.73,2369668,0.0,1.0
2025-10-31,107.93,108.28,106.71,107.32,2770619,107.93,108.28,106.71,107.32,2770619,0.0,1.0
2025-11-03,108.06,108.535,106.865,108.02,3386825,108.06,108.535,106.865,108.02,3386825,0.0,1.0
2025-11-04,108.0,108.565,106.26,107.07,3738615,108.0,108.565,106.26,107.07,3738615,0.0,1.0
2025-11-05,108.69,109.06,107.29,108.18,2023711,108.69,109.06,107.29,108.18,2023711,0.0,1.0
2025-11-06,108.42,109.04,107.735,108.53,3254557,108.42,109.04,107.735,108.53,3254557,0.0,1.0
2025-11-07,109.64,109.67,107.36,108.06,3293004,109.64,109.67,107.36,108.06,3293004,0.0,1.0
2025-11-10,110.96,111.46,109.45,109.55,2547058,110.96,111.46,109.45,109.55,2547058,0.0,1.0
2025-11-11,111.25,111.935,110.87,110.9,2088776,111.25,111.935,110.87,110.9,2088776,0.0,1.0
2025-11-12,112.64,113.74,111.6101,111.82,3090943,112.64,113.74,111.6101,111.82,3090943,0.0,1.0
2025-11-13,111.04,112.855,110.75,112.25,2830476,111.04,112.855,110.75,112.25,2830476,0.0,1.0
2025-11-14,110.48,112.01,109.5,110.62,4468254,110.48,112.01,109.5,110.62,4468254,0.0,1.0
2025-11-17,106.77,110.73,106.7,110.46,3547600,106.77,110.73,106.7,110.46,3547600,0.0,1.0
2025-11-18,107.5,108.13,105.85,106.5,3766506,107.5,108.13,105.85,106.5,3766506,0.0,1.0
2025-11-19,107.51,108.14,106.86,107.28,3242904,107.51,108.14,106.86,107.28,3242904,0.0,1.0
2025-11-20,106.46,109.62,106.22,108.79,2565946,106.46,109.62,106.22,108.79,2565946,0.0,1.0
2025-11-21,106.43,107.62,105.4199,106.95,4199055,106.43,107.62,105.4199,106.95,4199055,0.0,1.0
2025-11-24,108.07,108.2,105.49,106.6,5511408,108.07,108.2,105.49,106.6,5511408,0.0,1.0
2025-11-25,109.13,109.3,107.41,108.45,3155616,109.13,109.3,107.41,108.45,3155616,0.0,1.0
2025-11-26,111.39,112.015,109.27,109.6,3075190,111.39,112.015,109.27,109.6,3075190,0.0,1.0