date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1972-06-01,62.75,63.13,62.5,63.09,98341,0.511451901707928,0.514549140315881,0.509414244729012,0.514223115199254,12065450.7870497,0.0,1.0
1972-06-02,63.37,63.62,62.75,62.75,35513,0.51650529101564,0.518542947994556,0.511451901707928,0.511451901707928,4357087.62164811,0.0,1.0
1972-06-05,63.5,63.75,63.25,63.37,15022,0.517564872644677,0.519602529623593,0.515527215665761,0.51650529101564,1843048.18664708,0.0,1.0
1972-06-06,63.13,63.88,63.13,63.5,41816,0.514549140315881,0.520662111252629,0.514549140315881,0.517564872644677,5130402.27485251,0.0,1.0
1972-06-07,63.0,63.37,62.75,63.13,27947,0.513489558686845,0.51650529101564,0.511451901707928,0.514549140315881,3428815.58196152,0.0,1.0
1972-06-08,63.37,63.37,62.63,63.0,11556,0.51650529101564,0.51650529101564,0.510473826358049,0.513489558686845,1417804.87584168,0.0,1.0
1972-06-09,62.63,63.0,62.63,63.0,16494,0.510473826358049,0.513489558686845,0.510473826358049,0.513489558686845,2023647.76930881,0.0,1.0
1972-06-12,62.75,63.25,62.37,62.63,11766,0.511451901707928,0.515527215665761,0.508354663099976,0.510473826358049,1443569.76195511,0.0,1.0
1972-06-13,62.87,63.25,62.37,62.75,7247,0.512429977057808,0.515527215665761,0.508354663099976,0.511451901707928,889133.950780949,0.0,1.0
1972-06-14,62.0,62.75,61.5,62.75,11031,0.50533893077118,0.511451901707928,0.501263616813348,0.511451901707928,1353392.66055811,0.0,1.0
1972-06-15,62.5,62.63,62.0,62.0,13869,0.509414244729012,0.510473826358049,0.50533893077118,0.50533893077118,1701586.69289099,0.0,1.0
1972-06-16,62.0,62.63,62.0,62.5,11347,0.50533893077118,0.510473826358049,0.50533893077118,0.509414244729012,1392162.67966213,0.0,1.0
1972-06-19,62.13,62.25,61.62,62.0,15759,0.506398512400217,0.507376587750096,0.502241692163228,0.50533893077118,1933470.66791182,0.0,1.0
1972-06-20,62.5,62.63,62.13,62.13,9875,0.509414244729012,0.510473826358049,0.506398512400217,0.506398512400217,1211563.0970004,0.0,1.0
1972-06-21,62.63,62.87,62.25,62.5,18594,0.510473826358049,0.512429977057808,0.507376587750096,0.509414244729012,2281296.63044307,0.0,1.0
1972-06-22,62.0,62.37,61.75,62.37,15128,0.50533893077118,0.508354663099976,0.503301273792264,0.508354663099976,1856053.31963767,0.0,1.0
1972-06-23,61.25,62.37,61.25,62.0,16916,0.499225959834432,0.508354663099976,0.499225959834432,0.50533893077118,2075422.92140341,0.0,1.0
1972-06-26,61.75,61.75,60.88,61.25,7459,0.503301273792264,0.503301273792264,0.496210227505636,0.499225959834432,915144.216762122,0.0,1.0
1972-06-27,61.62,61.87,61.38,61.75,9141,0.502241692163228,0.504279349142144,0.500285541463469,0.503301273792264,1121508.68553728,0.0,1.0
1972-06-28,61.75,62.0,61.62,61.62,111684,0.503301273792264,0.50533893077118,0.502241692163228,0.502241692163228,13702502.5747233,0.0,1.0
1972-06-29,62.13,62.13,61.62,61.75,11556,0.506398512400217,0.506398512400217,0.502241692163228,0.503301273792264,1417804.87584168,0.0,1.0
1972-06-30,62.5,62.87,62.13,62.13,20275,0.509414244729012,0.512429977057808,0.506398512400217,0.506398512400217,2487538.40928436,0.0,1.0
1972-07-03,62.25,62.63,62.13,62.5,9453,0.507376587750096,0.510473826358049,0.506398512400217,0.509414244729012,1159787.9449058,0.0,1.0
1972-07-05,62.5,62.63,62.13,62.25,88781,0.509414244729012,0.510473826358049,0.506398512400217,0.507376587750096,10892535.0192195,0.0,1.0
1972-07-06,62.5,63.37,62.37,62.5,64616,0.509414244729012,0.51650529101564,0.508354663099976,0.509414244729012,7927732.76716736,0.0,1.0
1972-07-07,62.5,62.63,62.25,62.5,16494,0.509414244729012,0.510473826358049,0.507376587750096,0.509414244729012,2023647.76930882,0.0,1.0
1972-07-10,62.5,63.13,62.5,62.5,8825,0.509414244729012,0.514549140315881,0.509414244729012,0.509414244729012,1082738.66643327,0.0,1.0
1972-07-11,62.13,62.63,62.13,62.5,21853,0.506398512400217,0.510473826358049,0.506398512400217,0.509414244729012,2681143.12493667,0.0,1.0
1972-07-12,62.13,62.5,62.13,62.13,15022,0.506398512400217,0.509414244729012,0.506398512400217,0.506398512400217,1843048.18664708,0.0,1.0
1972-07-13,62.37,62.5,62.0,62.13,7563,0.508354663099976,0.509414244729012,0.50533893077118,0.506398512400217,927903.969884962,0.0,1.0
1972-07-14,62.5,62.63,62.0,62.37,7144,0.509414244729012,0.510473826358049,0.50533893077118,0.508354663099976,876496.887591984,0.0,1.0
1972-07-17,61.87,62.25,61.87,62.25,22063,0.504279349142144,0.507376587750096,0.504279349142144,0.507376587750096,2706908.0110501,0.0,1.0
1972-07-18,61.87,62.25,61.12,61.87,32675,0.504279349142144,0.507376587750096,0.498166378205396,0.504279349142144,4008893.58931523,0.0,1.0
1972-07-19,62.13,63.0,61.12,61.87,65981,0.506398512400217,0.513489558686845,0.498166378205396,0.504279349142144,8095204.52690462,0.0,1.0
1972-07-20,62.75,63.25,62.63,62.63,26475,0.511451901707928,0.515527215665761,0.510473826358049,0.510473826358049,3248215.9992998,0.0,1.0
1972-07-21,63.25,63.25,62.63,62.75,44863,0.515527215665761,0.515527215665761,0.510473826358049,0.511451901707928,5504238.50336493,0.0,1.0
1972-07-24,63.25,63.75,63.0,63.25,50116,0.515527215665761,0.519602529623593,0.513489558686845,0.515527215665761,6148728.72600221,0.0,1.0
1972-07-25,64.0,64.62,63.13,63.25,71025,0.521640186602509,0.526693575910221,0.514549140315881,0.515527215665761,8714052.55336234,0.0,1.0
1972-07-26,63.75,64.25,63.75,64.0,52113,0.519602529623593,0.523677843581425,0.519602529623593,0.521640186602509,6393740.5239475,0.0,1.0
1972-07-27,64.25,64.5,63.88,63.88,58731,0.523677843581425,0.525715500560341,0.520662111252629,0.520662111252629,7205702.50632205,0.0,1.0
1972-07-28,64.38,64.62,64.12,64.25,25950,0.524737425210461,0.526693575910221,0.522618261952388,0.523677843581425,3183803.78401623,0.0,1.0
1972-07-31,64.38,64.75,64.12,64.38,13553,0.524737425210461,0.527753157539257,0.522618261952388,0.524737425210461,1662816.67378697,0.0,1.0
1972-08-01,65.0,65.0,64.5,64.5,57891,0.529790814518173,0.529790814518173,0.525715500560341,0.525715500560341,7102642.96186835,0.0,1.0
1972-08-02,67.5,68.0,65.63,65.63,133222,0.550167384307333,0.554242698265165,0.534925710105041,0.534925710105041,16344998.3704898,0.0,1.0
1972-08-03,68.87,69.75,67.25,67.5,115572,0.561333744551793,0.568506297117578,0.548129727328417,0.550167384307333,14179521.0376233,0.0,1.0
1972-08-04,69.5,69.63,68.75,68.87,42025,0.566468640138662,0.567528221767698,0.560355669201914,0.561333744551793,5156044.47103206,0.0,1.0
1972-08-07,69.0,69.75,68.87,69.5,26897,0.56239332618083,0.568506297117578,0.561333744551793,0.566468640138662,3299991.15139439,0.0,1.0
1972-08-08,69.13,69.25,68.5,69.0,32675,0.563452907809866,0.564430983159746,0.558318012222998,0.56239332618083,4008893.58931523,0.0,1.0
1972-08-09,70.0,70.25,69.13,69.13,91828,0.570543954096494,0.57258161107541,0.563452907809866,0.563452907809866,11266371.2477319,0.0,1.0
1972-08-10,72.37,73.25,70.0,70.0,85522,0.589860942256618,0.597033494822403,0.570543954096494,0.570543954096494,10492688.5247259,0.0,1.0
1972-08-11,72.0,72.37,71.12,72.37,27000,0.586845209927822,0.589860942256618,0.579672657362038,0.589860942256618,3312628.21458336,0.0,1.0
1972-08-14,70.25,71.75,70.0,71.75,24794,0.57258161107541,0.584807552948906,0.570543954096494,0.584807552948906,3041974.22045851,0.0,1.0
1972-08-15,69.87,70.12,69.0,70.12,54528,0.569484372467458,0.571522029446374,0.56239332618083,0.571522029446374,6690036.7142519,0.0,1.0
1972-08-16,69.13,69.63,68.63,69.63,24059,0.563452907809866,0.567528221767698,0.559377593852034,0.567528221767698,2951797.11906152,0.0,1.0
1972-08-17,68.5,69.0,68.12,69.0,20591,0.558318012222998,0.56239332618083,0.555220773615045,0.56239332618083,2526308.42838837,0.0,1.0
1972-08-18,68.63,69.0,68.0,68.5,19750,0.559377593852034,0.56239332618083,0.554242698265165,0.558318012222998,2423126.19400079,0.0,1.0
1972-08-21,68.25,68.87,68.25,68.63,6303,0.556280355244082,0.561333744551793,0.556280355244082,0.559377593852034,773314.653204404,0.0,1.0
1972-08-22,69.37,69.87,68.0,68.25,16494,0.565409058509626,0.569484372467458,0.554242698265165,0.556280355244082,2023647.76930881,0.0,1.0
1972-08-23,68.0,69.87,68.0,69.37,12922,0.554242698265165,0.569484372467458,0.554242698265165,0.565409058509626,1585399.32551282,0.0,1.0
1972-08-24,67.25,67.75,66.5,67.75,23219,0.548129727328417,0.552205041286249,0.542016756391669,0.552205041286249,2848737.57460782,0.0,1.0
1972-08-25,67.12,67.12,66.5,67.12,10716,0.547070145699381,0.547070145699381,0.542016756391669,0.547070145699381,1314745.33138797,0.0,1.0
1972-08-28,66.88,66.88,66.25,66.88,21538,0.545113994999622,0.545113994999622,0.539979099412753,0.545113994999622,2642495.79576653,0.0,1.0
1972-08-29,67.25,67.25,66.5,66.88,17019,0.548129727328417,0.548129727328417,0.542016756391669,0.545113994999622,2088059.98459238,0.0,1.0
1972-08-30,66.88,67.12,66.75,67.12,7878,0.545113994999622,0.547070145699381,0.544054413370585,0.547070145699381,966551.2990551,0.0,1.0
1972-08-31,68.63,68.63,66.88,66.88,8403,0.559377593852034,0.559377593852034,0.545113994999622,0.545113994999622,1030963.51433867,0.0,1.0
1972-09-01,68.5,69.0,68.5,68.63,11031,0.558318012222998,0.56239332618083,0.558318012222998,0.559377593852034,1353392.66055811,0.0,1.0
1972-09-05,68.0,68.87,68.0,68.5,5881,0.554242698265165,0.561333744551793,0.554242698265165,0.558318012222998,721539.501109806,0.0,1.0
1972-09-06,67.25,68.0,67.12,68.0,19541,0.548129727328417,0.554242698265165,0.547070145699381,0.554242698265165,2397483.99782124,0.0,1.0
1972-09-07,67.25,67.75,67.0,67.25,8088,0.548129727328417,0.552205041286249,0.546092070349501,0.548129727328417,992316.185168528,0.0,1.0
1972-09-08,67.25,67.25,67.0,67.25,15022,0.548129727328417,0.548129727328417,0.546092070349501,0.548129727328417,1843048.18664708,0.0,1.0
1972-09-11,66.75,67.38,66.75,67.25,6722,0.544054413370585,0.549189308957454,0.544054413370585,0.548129727328417,824721.735497384,0.0,1.0
1972-09-12,66.25,67.12,66.0,66.75,29416,0.539979099412753,0.547070145699381,0.537941442433837,0.544054413370585,3609047.09482164,0.0,1.0
1972-09-13,65.75,66.0,65.5,66.0,29944,0.535903785454921,0.537941442433837,0.533866128476005,0.537941442433837,3673827.37990682,0.0,1.0
1972-09-14,66.37,66.37,66.0,66.0,15547,0.540957174762633,0.540957174762633,0.537941442433837,0.537941442433837,1907460.40193065,0.0,1.0
1972-09-15,66.13,66.37,65.5,66.37,14288,0.539001024062873,0.540957174762633,0.533866128476005,0.540957174762633,1752993.77518397,0.0,1.0
1972-09-18,66.37,66.37,65.87,66.13,6722,0.540957174762633,0.540957174762633,0.536881860804801,0.539001024062873,824721.735497383,0.0,1.0
1972-09-19,66.5,66.75,65.5,66.37,52428,0.542016756391669,0.544054413370585,0.533866128476005,0.540957174762633,6432387.85311765,0.0,1.0
1972-09-20,66.5,66.75,66.25,66.5,7772,0.542016756391669,0.544054413370585,0.539979099412753,0.542016756391669,953546.166064515,0.0,1.0
1972-09-21,66.0,66.37,66.0,66.37,6619,0.537941442433837,0.540957174762633,0.537941442433837,0.540957174762633,812084.672308418,0.0,1.0
1972-09-22,66.0,66.37,65.63,66.0,8928,0.537941442433837,0.540957174762633,0.534925710105041,0.537941442433837,1095375.72962223,0.0,1.0
1972-09-25,64.62,66.37,64.62,66.0,9875,0.526693575910221,0.540957174762633,0.526693575910221,0.537941442433837,1211563.09700039,0.0,1.0
1972-09-26,64.25,65.12,64.25,64.62,8825,0.523677843581425,0.530768889868053,0.523677843581425,0.526693575910221,1082738.66643326,0.0,1.0
1972-09-27,65.75,66.0,64.25,64.25,43284,0.535903785454921,0.537941442433837,0.523677843581425,0.523677843581425,5310511.09777875,0.0,1.0
1972-09-28,65.37,65.87,65.25,65.75,4306,0.532806546846969,0.536881860804801,0.531828471497089,0.535903785454921,528302.855259109,0.0,1.0
1972-09-29,64.88,65.5,64.5,65.37,16388,0.528812739168293,0.533866128476005,0.525715500560341,0.532806546846969,2010642.63631823,0.0,1.0
1972-10-02,64.0,64.62,64.0,64.62,16388,0.521640186602509,0.526693575910221,0.521640186602509,0.526693575910221,2010642.63631823,0.0,1.0
1972-10-03,63.37,64.0,62.25,64.0,40659,0.51650529101564,0.521640186602509,0.507376587750096,0.521640186602509,4988450.02136092,0.0,1.0
1972-10-04,63.37,64.25,62.87,63.37,18281,0.51650529101564,0.523677843581425,0.512429977057808,0.51650529101564,2242894.68114068,0.0,1.0
1972-10-05,62.25,63.13,62.0,63.13,24794,0.507376587750096,0.514549140315881,0.50533893077118,0.514549140315881,3041974.22045852,0.0,1.0
1972-10-06,63.0,63.62,61.38,62.25,52428,0.513489558686845,0.518542947994556,0.500285541463469,0.507376587750096,6432387.85311764,0.0,1.0
1972-10-09,64.0,64.0,63.13,63.13,3991,0.521640186602509,0.521640186602509,0.514549140315881,0.514549140315881,489655.52608897,0.0,1.0
1972-10-10,63.75,63.88,63.25,63.88,8928,0.519602529623593,0.520662111252629,0.515527215665761,0.520662111252629,1095375.72962223,0.0,1.0
1972-10-11,63.62,64.62,63.5,63.75,17756,0.518542947994556,0.526693575910221,0.517564872644677,0.519602529623593,2178482.46585712,0.0,1.0
1972-10-12,63.25,63.75,63.13,63.62,18909,0.515527215665761,0.519602529623593,0.514549140315881,0.518542947994556,2319943.95961321,0.0,1.0
1972-10-13,63.88,64.38,63.13,63.25,7038,0.520662111252629,0.524737425210461,0.514549140315881,0.515527215665761,863491.754601396,0.0,1.0
1972-10-16,63.37,63.5,63.13,63.5,15759,0.51650529101564,0.517564872644677,0.514549140315881,0.517564872644677,1933470.66791182,0.0,1.0
1972-10-17,66.25,66.25,63.0,63.37,53478,0.539979099412753,0.539979099412753,0.513489558686845,0.51650529101564,6561212.28368478,0.0,1.0
1972-10-18,66.63,66.88,66.13,66.25,38872,0.543076338020706,0.545113994999622,0.539001024062873,0.539979099412753,4769203.10952905,0.0,1.0
1972-10-19,65.75,67.0,65.5,66.63,21853,0.535903785454921,0.546092070349501,0.533866128476005,0.543076338020706,2681143.12493667,0.0,1.0
1972-10-20,65.25,66.13,65.0,65.75,26056,0.531828471497089,0.539001024062873,0.529790814518173,0.535903785454921,3196808.91700682,0.0,1.0
1972-10-23,66.75,66.88,66.13,66.13,24691,0.544054413370585,0.545113994999622,0.539001024062873,0.539001024062873,3029337.15726955,0.0,1.0
1972-10-24,67.5,67.5,65.63,66.75,24375,0.550167384307333,0.550167384307333,0.534925710105041,0.544054413370585,2990567.13816554,0.0,1.0
1972-10-25,68.25,68.5,67.5,67.5,15653,0.556280355244082,0.558318012222998,0.550167384307333,0.550167384307333,1920465.53492123,0.0,1.0
1972-10-26,68.87,69.87,68.75,68.75,33831,0.561333744551793,0.569484372467458,0.560355669201914,0.560355669201914,4150723.15287296,0.0,1.0
1972-10-27,68.5,69.5,68.12,68.87,22481,0.558318012222998,0.566468640138662,0.555220773615045,0.561333744551793,2758192.4034092,0.0,1.0
1972-10-30,68.75,68.87,68.12,68.5,7984,0.560355669201914,0.561333744551793,0.555220773615045,0.558318012222998,979556.432045687,0.0,1.0
1972-10-31,67.75,68.75,67.75,68.75,11031,0.552205041286249,0.560355669201914,0.552205041286249,0.560355669201914,1353392.66055811,0.0,1.0
1972-11-01,69.0,69.0,68.0,68.0,21538,0.56239332618083,0.56239332618083,0.554242698265165,0.554242698265165,2642495.79576653,0.0,1.0
1972-11-02,68.25,69.25,67.88,69.0,26475,0.556280355244082,0.564430983159746,0.553264622915286,0.56239332618083,3248215.99929979,0.0,1.0
1972-11-03,67.75,68.5,67.75,68.25,906,0.552205041286249,0.558318012222998,0.552205041286249,0.556280355244082,111157.080089353,0.0,1.0
1972-11-06,68.0,68.12,67.62,67.75,35406,0.554242698265165,0.555220773615045,0.551145459657213,0.552205041286249,4343959.79872365,0.0,1.0
1972-11-08,67.88,69.25,67.62,68.0,38559,0.553264622915286,0.564430983159746,0.551145459657213,0.554242698265165,4730801.16022666,0.0,1.0
1972-11-09,67.25,67.88,67.0,67.88,15759,0.548129727328417,0.553264622915286,0.546092070349501,0.553264622915286,1933470.66791182,0.0,1.0
1972-11-10,66.37,67.62,66.37,67.25,17125,0.540957174762633,0.551145459657213,0.540957174762633,0.548129727328417,2101065.11758296,0.0,1.0
1972-11-13,65.87,66.75,65.63,66.37,14813,0.536881860804801,0.544054413370585,0.534925710105041,0.540957174762633,1817405.99046753,0.0,1.0
1972-11-14,64.75,65.87,64.75,65.87,28891,0.527753157539257,0.536881860804801,0.527753157539257,0.536881860804801,3544634.87953807,0.0,1.0
1972-11-15,64.62,65.63,64.5,64.75,21747,0.526693575910221,0.534925710105041,0.525715500560341,0.527753157539257,2668137.99194608,0.0,1.0
1972-11-16,63.75,64.75,63.5,64.62,113259,0.519602529623593,0.527753157539257,0.517564872644677,0.526693575910221,13895739.220574,0.0,1.0
1972-11-17,64.25,64.38,64.0,64.0,36038,0.523677843581425,0.524737425210461,0.521640186602509,0.521640186602509,4421499.83693167,0.0,1.0
1972-11-20,64.38,64.38,63.88,64.25,34250,0.524737425210461,0.524737425210461,0.520662111252629,0.523677843581425,4202130.23516593,0.0,1.0
1972-11-21,63.75,64.25,63.75,64.25,23113,0.519602529623593,0.523677843581425,0.519602529623593,0.523677843581425,2835732.44161723,0.0,1.0
1972-11-22,64.25,64.25,63.75,63.75,48119,0.523677843581425,0.523677843581425,0.519602529623593,0.519602529623593,5903716.92805691,0.0,1.0
1972-11-24,64.88,65.25,64.5,64.5,22169,0.528812739168293,0.531828471497089,0.525715500560341,0.525715500560341,2719913.14404069,0.0,1.0
1972-11-27,64.75,65.25,64.12,64.88,19331,0.527753157539257,0.531828471497089,0.522618261952388,0.528812739168293,2371719.11170781,0.0,1.0
1972-11-28,64.0,64.88,64.0,64.75,21641,0.521640186602509,0.528812739168293,0.521640186602509,0.527753157539257,2655132.8589555,0.0,1.0
1972-11-29,64.25,64.5,64.0,64.0,33303,0.523677843581425,0.525715500560341,0.521640186602509,0.521640186602509,4085942.86778776,0.0,1.0
1972-11-30,64.75,64.88,64.38,64.38,36666,0.527753157539257,0.528812739168293,0.524737425210461,0.524737425210461,4498549.1154042,0.0,1.0
1972-12-01,65.37,65.37,64.62,64.75,26684,0.532806546846969,0.532806546846969,0.526693575910221,0.527753157539257,3273858.19547935,0.0,1.0
1972-12-04,66.0,66.37,65.5,65.5,36563,0.537941442433837,0.540957174762633,0.533866128476005,0.533866128476005,4485912.05221524,0.0,1.0
1972-12-05,66.37,66.75,66.37,66.37,23850,0.540957174762633,0.544054413370585,0.540957174762633,0.540957174762633,2926154.92288197,0.0,1.0
1972-12-06,66.88,66.88,66.5,66.5,24691,0.545113994999622,0.545113994999622,0.542016756391669,0.542016756391669,3029337.15726955,0.0,1.0
1972-12-07,67.75,67.75,66.5,66.88,1622,0.552205041286249,0.552205041286249,0.542016756391669,0.545113994999622,199003.072742749,0.0,1.0
1972-12-08,68.63,69.0,68.12,68.12,20803,0.559377593852034,0.56239332618083,0.555220773615045,0.555220773615045,2552318.69436954,0.0,1.0
1972-12-11,68.63,68.87,68.38,68.63,18281,0.559377593852034,0.561333744551793,0.557339936873118,0.559377593852034,2242894.68114068,0.0,1.0
1972-12-12,68.75,69.75,68.63,68.63,17859,0.560355669201914,0.568506297117578,0.559377593852034,0.559377593852034,2191119.52904608,0.0,1.0
1972-12-13,68.63,69.0,68.5,68.75,13553,0.559377593852034,0.56239332618083,0.558318012222998,0.560355669201914,1662816.67378697,0.0,1.0
1972-12-14,67.5,68.63,67.5,68.63,15128,0.550167384307333,0.559377593852034,0.550167384307333,0.559377593852034,1856053.31963767,0.0,1.0
1972-12-15,67.38,67.88,67.38,67.5,9244,0.549189308957454,0.553264622915286,0.549189308957454,0.550167384307333,1134145.74872624,0.0,1.0
1972-12-18,67.12,67.62,66.0,67.38,20697,0.547070145699381,0.551145459657213,0.537941442433837,0.549189308957454,2539313.56137896,0.0,1.0
1972-12-19,67.25,67.75,67.12,67.12,12713,0.548129727328417,0.552205041286249,0.547070145699381,0.547070145699381,1559757.12933327,0.0,1.0
1972-12-20,67.0,67.38,67.0,67.25,29522,0.546092070349501,0.549189308957454,0.546092070349501,0.548129727328417,3622052.22781222,0.0,1.0
1972-12-21,66.0,67.38,66.0,67.0,11659,0.537941442433837,0.549189308957454,0.537941442433837,0.546092070349501,1430441.93903065,0.0,1.0
1972-12-22,67.0,67.0,65.63,66.0,16075,0.546092070349501,0.546092070349501,0.534925710105041,0.537941442433837,1972240.68701584,0.0,1.0
1972-12-26,67.0,67.38,66.75,67.0,11872,0.546092070349501,0.549189308957454,0.544054413370585,0.546092070349501,1456574.89494569,0.0,1.0
1972-12-27,67.0,67.38,66.75,67.0,19225,0.546092070349501,0.549189308957454,0.544054413370585,0.546092070349501,2358713.97871723,0.0,1.0
1972-12-29,69.0,69.37,67.25,67.25,27316,0.56239332618083,0.565409058509626,0.548129727328417,0.548129727328417,3351398.23368737,0.0,1.0
1973-01-02,68.5,69.0,68.25,69.0,20591,0.558318012222998,0.56239332618083,0.556280355244082,0.56239332618083,2526308.42838837,0.0,1.0
1973-01-03,69.0,69.0,68.25,68.5,22063,0.56239332618083,0.56239332618083,0.556280355244082,0.558318012222998,2706908.0110501,0.0,1.0
1973-01-04,70.5,71.0,69.13,69.13,93297,0.574619268054326,0.578694582012158,0.563452907809866,0.563452907809866,11446602.760592,0.0,1.0
1973-01-05,70.88,71.75,70.62,70.62,46753,0.577716506662278,0.584807552948906,0.575597343404206,0.575597343404206,5736122.47838578,0.0,1.0
1973-01-08,70.38,70.62,70.0,70.62,57366,0.573641192704446,0.575597343404206,0.570543954096494,0.575597343404206,7038230.74658479,0.0,1.0
1973-01-09,71.38,71.38,70.25,70.38,36878,0.58179182062011,0.58179182062011,0.57258161107541,0.573641192704446,4524559.38138538,0.0,1.0
1973-01-10,70.88,71.5,70.75,71.38,44653,0.577716506662278,0.58276989596999,0.576656925033242,0.58179182062011,5478473.61725152,0.0,1.0
1973-01-11,71.0,71.62,70.38,70.88,43497,0.578694582012158,0.58374797131987,0.573641192704446,0.577716506662278,5336644.0536938,0.0,1.0
1973-01-12,69.0,71.5,68.87,71.0,50009,0.56239332618083,0.58276989596999,0.561333744551793,0.578694582012158,6135600.90307775,0.0,1.0
1973-01-15,67.75,69.75,67.75,69.0,43284,0.552205041286249,0.568506297117578,0.552205041286249,0.56239332618083,5310511.09777875,0.0,1.0
1973-01-16,69.0,69.13,67.75,67.75,18594,0.56239332618083,0.563452907809866,0.552205041286249,0.552205041286249,2281296.63044307,0.0,1.0
1973-01-17,69.5,69.5,69.0,69.0,15547,0.566468640138662,0.566468640138662,0.56239332618083,0.56239332618083,1907460.40193065,0.0,1.0
1973-01-18,69.87,70.12,69.5,69.5,48225,0.569484372467458,0.571522029446374,0.566468640138662,0.566468640138662,5916722.0610475,0.0,1.0
1973-01-19,68.75,69.87,68.63,69.87,37088,0.560355669201914,0.569484372467458,0.559377593852034,0.569484372467458,4550324.2674988,0.0,1.0
1973-01-22,68.63,69.25,68.63,68.75,31097,0.559377593852034,0.564430983159746,0.559377593852034,0.560355669201914,3815288.87366292,0.0,1.0
1973-01-23,69.25,69.5,68.38,68.63,27209,0.564430983159746,0.566468640138662,0.557339936873118,0.559377593852034,3338270.41076291,0.0,1.0
1973-01-24,68.0,69.5,68.0,69.25,29206,0.554242698265165,0.566468640138662,0.554242698265165,0.564430983159746,3583282.20870821,0.0,1.0
1973-01-26,68.75,68.87,67.88,68.0,24794,0.560355669201914,0.561333744551793,0.553264622915286,0.554242698265165,3041974.22045851,0.0,1.0
1973-01-29,68.5,69.25,68.5,68.75,17334,0.558318012222998,0.564430983159746,0.558318012222998,0.560355669201914,2126707.31376252,0.0,1.0
1973-01-30,68.38,70.25,68.25,68.5,38453,0.557339936873118,0.57258161107541,0.556280355244082,0.558318012222998,4717796.02723607,0.0,1.0
1973-01-31,68.75,69.0,68.12,68.38,8928,0.560355669201914,0.56239332618083,0.555220773615045,0.557339936873118,1095375.72962223,0.0,1.0
1973-02-01,68.0,69.25,68.0,68.75,24900,0.554242698265165,0.564430983159746,0.554242698265165,0.560355669201914,3054979.3534491,0.0,1.0
1973-02-02,68.0,68.5,67.75,68.0,24163,0.554242698265165,0.558318012222998,0.552205041286249,0.554242698265165,2964556.87218436,0.0,1.0
1973-02-05,68.0,68.25,67.62,68.0,21116,0.554242698265165,0.556280355244082,0.551145459657213,0.554242698265165,2590720.64367194,0.0,1.0
1973-02-06,69.25,69.5,68.0,68.0,45703,0.564430983159746,0.566468640138662,0.554242698265165,0.554242698265165,5607298.04781864,0.0,1.0
1973-02-07,67.38,69.63,66.75,69.25,56000,0.549189308957454,0.567528221767698,0.544054413370585,0.564430983159746,6870636.29691363,0.0,1.0
1973-02-08,66.88,67.75,65.87,67.38,18909,0.545113994999622,0.552205041286249,0.536881860804801,0.549189308957454,2319943.95961321,0.0,1.0
1973-02-09,67.0,68.5,67.0,67.0,37297,0.546092070349501,0.558318012222998,0.546092070349501,0.546092070349501,4575966.46367836,0.0,1.0
1973-02-12,69.5,69.5,67.25,67.25,22797,0.566468640138662,0.566468640138662,0.548129727328417,0.548129727328417,2796962.42251322,0.0,1.0
1973-02-13,69.25,70.25,68.25,69.5,48119,0.564430983159746,0.57258161107541,0.556280355244082,0.566468640138662,5903716.92805691,0.0,1.0
1973-02-14,69.0,69.25,68.38,69.25,16388,0.56239332618083,0.564430983159746,0.557339936873118,0.564430983159746,2010642.63631823,0.0,1.0
1973-02-15,68.0,69.13,68.0,69.0,26684,0.554242698265165,0.563452907809866,0.554242698265165,0.56239332618083,3273858.19547935,0.0,1.0
1973-02-16,67.5,68.0,67.25,68.0,19434,0.550167384307333,0.554242698265165,0.548129727328417,0.554242698265165,2384356.17489678,0.0,1.0
1973-02-20,68.0,68.38,67.62,67.62,15022,0.554242698265165,0.557339936873118,0.551145459657213,0.551145459657213,1843048.18664709,0.0,1.0
1973-02-21,67.0,68.12,67.0,68.0,23428,0.546092070349501,0.555220773615045,0.546092070349501,0.554242698265165,2874379.77078737,0.0,1.0
1973-02-22,66.0,66.5,65.12,66.5,21956,0.537941442433837,0.542016756391669,0.530768889868053,0.542016756391669,2693780.18812564,0.0,1.0
1973-02-23,65.0,66.25,64.88,66.0,13553,0.529790814518173,0.539979099412753,0.528812739168293,0.537941442433837,1662816.67378697,0.0,1.0
1973-02-26,65.25,65.37,64.88,65.0,9769,0.531828471497089,0.532806546846969,0.528812739168293,0.529790814518173,1198557.96400981,0.0,1.0
1973-02-27,63.75,65.63,63.62,65.25,14919,0.519602529623593,0.534925710105041,0.518542947994556,0.531828471497089,1830411.12345812,0.0,1.0
1973-02-28,63.25,64.0,63.13,63.75,30994,0.515527215665761,0.521640186602509,0.514549140315881,0.519602529623593,3802651.81047395,0.0,1.0
1973-03-01,62.5,64.38,62.5,63.25,27947,0.509414244729012,0.524737425210461,0.509414244729012,0.515527215665761,3428815.58196153,0.0,1.0
1973-03-02,63.0,63.25,61.5,62.5,40344,0.513489558686845,0.515527215665761,0.501263616813348,0.509414244729012,4949802.69219078,0.0,1.0
1973-03-05,63.0,63.75,63.0,63.0,31834,0.513489558686845,0.519602529623593,0.513489558686845,0.513489558686845,3905711.35492765,0.0,1.0
1973-03-06,64.75,65.0,63.37,63.37,16284,0.527753157539257,0.529790814518173,0.51650529101564,0.51650529101564,1997882.88319539,0.0,1.0
1973-03-07,65.12,65.63,64.75,64.75,15863,0.530768889868053,0.534925710105041,0.527753157539257,0.527753157539257,1946230.42103466,0.0,1.0
1973-03-08,64.5,64.75,64.0,64.75,20591,0.525715500560341,0.527753157539257,0.521640186602509,0.527753157539257,2526308.42838837,0.0,1.0
1973-03-09,63.75,64.25,63.0,64.25,14497,0.519602529623593,0.523677843581425,0.513489558686845,0.523677843581425,1778635.97136352,0.0,1.0
1973-03-12,63.0,64.12,63.0,63.75,62828,0.513489558686845,0.522618261952388,0.513489558686845,0.519602529623593,7708363.1654016,0.0,1.0
1973-03-13,63.13,63.25,62.13,63.0,14497,0.514549140315881,0.515527215665761,0.506398512400217,0.513489558686845,1778635.97136352,0.0,1.0
1973-03-14,64.38,64.38,63.25,63.25,33303,0.524737425210461,0.524737425210461,0.515527215665761,0.515527215665761,4085942.86778777,0.0,1.0
1973-03-15,64.38,64.75,64.25,64.38,12081,0.524737425210461,0.527753157539257,0.523677843581425,0.524737425210461,1482217.09112524,0.0,1.0
1973-03-16,65.0,65.25,64.38,64.38,11450,0.529790814518173,0.531828471497089,0.524737425210461,0.524737425210461,1404799.74285109,0.0,1.0
1973-03-19,64.38,65.25,64.0,65.0,13131,0.524737425210461,0.531828471497089,0.521640186602509,0.529790814518173,1611041.52169238,0.0,1.0
1973-03-20,64.0,64.38,63.75,64.38,18700,0.521640186602509,0.524737425210461,0.519602529623593,0.524737425210461,2294301.76343366,0.0,1.0
1973-03-21,63.5,64.38,63.5,64.0,13869,0.517564872644677,0.524737425210461,0.517564872644677,0.521640186602509,1701586.69289099,0.0,1.0
1973-03-22,63.13,63.5,63.13,63.5,25425,0.514549140315881,0.517564872644677,0.514549140315881,0.517564872644677,3119391.56873266,0.0,1.0
1973-03-23,63.13,63.37,62.63,63.13,71128,0.514549140315881,0.51650529101564,0.510473826358049,0.514549140315881,8726689.61655131,0.0,1.0
1973-03-26,64.0,64.0,63.25,63.25,21328,0.521640186602509,0.521640186602509,0.515527215665761,0.515527215665761,2616730.90965311,0.0,1.0
1973-03-27,64.12,64.62,63.75,64.0,12713,0.522618261952388,0.526693575910221,0.519602529623593,0.521640186602509,1559757.12933327,0.0,1.0
1973-03-28,64.25,64.62,64.12,64.12,9244,0.523677843581425,0.526693575910221,0.522618261952388,0.522618261952388,1134145.74872624,0.0,1.0
1973-03-29,64.75,65.37,64.0,64.25,8088,0.527753157539257,0.532806546846969,0.521640186602509,0.523677843581425,992316.185168527,0.0,1.0
1973-03-30,64.38,64.88,64.12,64.75,10716,0.524737425210461,0.528812739168293,0.522618261952388,0.527753157539257,1314745.33138797,0.0,1.0
1973-04-02,64.0,64.38,63.62,64.38,10506,0.521640186602509,0.524737425210461,0.518542947994556,0.524737425210461,1288980.44527455,0.0,1.0
1973-04-03,64.25,64.25,62.87,64.0,29944,0.523677843581425,0.523677843581425,0.512429977057808,0.521640186602509,3673827.37990682,0.0,1.0
1973-04-04,64.38,64.88,64.12,64.25,9875,0.524737425210461,0.528812739168293,0.522618261952388,0.523677843581425,1211563.0970004,0.0,1.0
1973-04-05,63.25,64.12,63.25,64.12,24269,0.515527215665761,0.522618261952388,0.515527215665761,0.522618261952388,2977562.00517495,0.0,1.0
1973-04-06,63.0,63.5,63.0,63.25,33619,0.513489558686845,0.517564872644677,0.513489558686845,0.515527215665761,4124712.88689177,0.0,1.0
1973-04-09,63.88,64.12,63.0,63.0,28050,0.520662111252629,0.522618261952388,0.513489558686845,0.513489558686845,3441452.64515049,0.0,1.0
1973-04-10,65.0,65.37,64.0,64.0,34984,0.529790814518173,0.532806546846969,0.521640186602509,0.521640186602509,4292184.64662905,0.0,1.0
1973-04-11,64.5,65.12,64.5,65.0,20066,0.525715500560341,0.530768889868053,0.525715500560341,0.529790814518173,2461896.2131048,0.0,1.0
1973-04-12,64.25,64.75,64.25,64.5,13447,0.523677843581425,0.527753157539257,0.523677843581425,0.525715500560341,1649811.54079639,0.0,1.0
1973-04-13,64.62,64.62,64.12,64.25,10084,0.526693575910221,0.526693575910221,0.522618261952388,0.523677843581425,1237205.29317995,0.0,1.0
1973-04-16,64.5,64.75,64.38,64.62,15759,0.525715500560341,0.527753157539257,0.524737425210461,0.526693575910221,1933470.66791182,0.0,1.0
1973-04-17,64.0,64.75,63.88,64.5,22694,0.521640186602509,0.527753157539257,0.520662111252629,0.525715500560341,2784325.35932425,0.0,1.0
1973-04-18,64.0,64.0,63.5,64.0,26159,0.521640186602509,0.521640186602509,0.517564872644677,0.521640186602509,3209445.98019578,0.0,1.0
1973-04-19,64.75,64.75,64.12,64.12,16494,0.527753157539257,0.527753157539257,0.522618261952388,0.522618261952388,2023647.76930881,0.0,1.0
1973-04-23,64.5,65.0,64.12,64.75,22694,0.525715500560341,0.529790814518173,0.522618261952388,0.527753157539257,2784325.35932425,0.0,1.0
1973-04-24,65.0,65.25,64.5,64.5,20591,0.529790814518173,0.531828471497089,0.525715500560341,0.525715500560341,2526308.42838837,0.0,1.0
1973-04-25,64.75,65.12,64.75,65.0,11134,0.527753157539257,0.530768889868053,0.527753157539257,0.529790814518173,1366029.72374708,0.0,1.0
1973-04-26,65.37,66.25,64.62,64.75,13763,0.532806546846969,0.539979099412753,0.526693575910221,0.527753157539257,1688581.5599004,0.0,1.0
1973-04-27,64.88,65.5,64.62,65.37,15653,0.528812739168293,0.533866128476005,0.526693575910221,0.532806546846969,1920465.53492124,0.0,1.0
1973-04-30,64.12,64.75,64.12,64.75,14919,0.522618261952388,0.527753157539257,0.522618261952388,0.527753157539257,1830411.12345812,0.0,1.0
1973-05-01,64.5,64.75,63.75,64.12,20381,0.525715500560341,0.527753157539257,0.519602529623593,0.522618261952388,2500543.54227494,0.0,1.0
1973-05-02,64.75,64.75,64.25,64.5,14288,0.527753157539257,0.527753157539257,0.523677843581425,0.525715500560341,1752993.77518396,0.0,1.0
1973-05-03,65.25,65.5,64.88,64.88,18384,0.531828471497089,0.533866128476005,0.528812739168293,0.528812739168293,2255531.74432965,0.0,1.0
1973-05-04,65.87,66.63,65.5,65.5,23850,0.536881860804801,0.543076338020706,0.533866128476005,0.533866128476005,2926154.92288197,0.0,1.0
1973-05-07,65.25,65.87,65.25,65.87,27947,0.531828471497089,0.536881860804801,0.531828471497089,0.536881860804801,3428815.58196153,0.0,1.0
1973-05-08,65.25,65.5,65.25,65.25,13656,0.531828471497089,0.533866128476005,0.531828471497089,0.531828471497089,1675453.73697594,0.0,1.0
1973-05-09,65.87,66.25,65.25,65.25,19647,0.536881860804801,0.539979099412753,0.531828471497089,0.531828471497089,2410489.13081182,0.0,1.0
1973-05-10,65.87,66.25,65.87,65.87,10609,0.536881860804801,0.539979099412753,0.536881860804801,0.536881860804801,1301617.50846351,0.0,1.0
1973-05-11,65.5,65.87,65.5,65.87,13341,0.533866128476005,0.536881860804801,0.533866128476005,0.536881860804801,1636806.4078058,0.0,1.0
1973-05-14,64.25,65.5,64.25,65.5,21013,0.523677843581425,0.533866128476005,0.523677843581425,0.533866128476005,2578083.58048297,0.0,1.0
1973-05-15,63.88,63.88,62.87,63.88,34459,0.520662111252629,0.520662111252629,0.512429977057808,0.520662111252629,4227772.43134548,0.0,1.0
1973-05-16,63.25,64.25,62.87,63.88,22797,0.515527215665761,0.523677843581425,0.512429977057808,0.520662111252629,2796962.42251322,0.0,1.0
1973-05-17,62.25,63.25,62.25,63.25,17228,0.507376587750096,0.515527215665761,0.507376587750096,0.515527215665761,2113702.18077193,0.0,1.0
1973-05-18,59.87,62.25,59.87,62.25,21853,0.487978093310816,0.507376587750096,0.487978093310816,0.507376587750096,2681143.12493667,0.0,1.0
1973-05-21,58.87,59.87,58.12,59.87,17441,0.479827465395151,0.487978093310816,0.473714494458403,0.487978093310816,2139835.13668698,0.0,1.0
1973-05-22,57.88,59.13,57.88,58.87,15969,0.471758343758644,0.481946628653224,0.471758343758644,0.479827465395151,1959235.55402525,0.0,1.0
1973-05-23,59.13,59.87,57.88,57.88,17125,0.481946628653224,0.487978093310816,0.471758343758644,0.471758343758644,2101065.11758297,0.0,1.0
1973-05-24,61.87,61.87,59.5,59.5,14181,0.504279349142144,0.504279349142144,0.48496236098202,0.48496236098202,1739865.95225951,0.0,1.0
1973-05-25,60.88,62.5,60.88,61.87,21853,0.496210227505636,0.509414244729012,0.496210227505636,0.504279349142144,2681143.12493668,0.0,1.0
1973-05-29,60.5,60.88,60.5,60.88,10716,0.493112988897684,0.496210227505636,0.493112988897684,0.496210227505636,1314745.33138797,0.0,1.0
1973-05-30,60.13,60.13,59.5,60.13,11766,0.490097256568888,0.490097256568888,0.48496236098202,0.490097256568888,1443569.76195511,0.0,1.0
1973-05-31,59.87,59.87,59.87,59.87,4938,0.487978093310816,0.487978093310816,0.487978093310816,0.487978093310816,605842.893467134,0.0,1.0
1973-06-01,59.5,59.87,59.5,59.87,4306,0.48496236098202,0.487978093310816,0.48496236098202,0.487978093310816,528302.855259109,0.0,1.0
1973-06-04,59.13,59.5,59.13,59.5,6513,0.481946628653224,0.48496236098202,0.481946628653224,0.48496236098202,799079.539317831,0.0,1.0
1973-06-05,59.5,59.5,58.87,59.13,17650,0.48496236098202,0.48496236098202,0.479827465395151,0.481946628653224,2165477.33286653,0.0,1.0
1973-06-06,59.5,59.87,59.13,59.5,10716,0.48496236098202,0.487978093310816,0.481946628653224,0.48496236098202,1314745.33138797,0.0,1.0
1973-06-07,59.87,59.87,59.13,59.5,15022,0.487978093310816,0.487978093310816,0.481946628653224,0.48496236098202,1843048.18664708,0.0,1.0
1973-06-08,59.87,60.13,59.87,59.87,13028,0.487978093310816,0.490097256568888,0.487978093310816,0.487978093310816,1598404.45850341,0.0,1.0
1973-06-11,60.13,60.88,59.87,59.87,5881,0.490097256568888,0.496210227505636,0.487978093310816,0.487978093310816,721539.501109806,0.0,1.0
1973-06-12,61.87,61.87,60.13,60.13,15547,0.504279349142144,0.504279349142144,0.490097256568888,0.490097256568888,1907460.40193065,0.0,1.0
1973-06-13,61.25,61.5,61.25,61.5,12397,0.499225959834432,0.501263616813348,0.499225959834432,0.501263616813348,1520987.11022926,0.0,1.0
1973-06-14,59.87,60.88,59.87,60.88,19122,0.487978093310816,0.496210227505636,0.487978093310816,0.496210227505636,2346076.91552826,0.0,1.0
1973-06-15,58.87,59.5,58.87,59.5,32991,0.479827465395151,0.48496236098202,0.479827465395151,0.48496236098202,4047663.60841925,0.0,1.0
1973-06-18,57.88,58.12,57.88,58.12,18069,0.471758343758644,0.473714494458403,0.471758343758644,0.473714494458403,2216884.41515951,0.0,1.0
1973-06-19,57.88,58.5,57.88,57.88,19225,0.471758343758644,0.476811733066356,0.471758343758644,0.471758343758644,2358713.97871723,0.0,1.0
1973-06-20,57.5,58.5,57.12,57.88,32778,0.468661105150691,0.476811733066356,0.465563866542739,0.471758343758644,4021530.6525042,0.0,1.0
1973-06-21,57.12,58.12,57.12,57.5,13972,0.465563866542739,0.473714494458403,0.465563866542739,0.468661105150691,1714223.75607995,0.0,1.0
1973-06-22,56.87,57.88,56.87,57.12,44863,0.463526209563823,0.471758343758644,0.463526209563823,0.465563866542739,5504238.50336494,0.0,1.0
1973-06-25,54.75,56.87,53.75,56.87,23953,0.446246878382615,0.463526209563823,0.438096250466951,0.463526209563823,2938791.98607093,0.0,1.0
1973-06-26,55.5,55.5,54.12,54.75,12397,0.452359849319363,0.452359849319363,0.441111982795746,0.446246878382615,1520987.11022926,0.0,1.0
1973-06-27,56.87,56.87,55.12,55.5,12081,0.463526209563823,0.463526209563823,0.449262610711411,0.452359849319363,1482217.09112524,0.0,1.0
1973-06-28,56.87,57.12,56.13,56.87,11556,0.463526209563823,0.465563866542739,0.457494744906231,0.463526209563823,1417804.87584168,0.0,1.0
1973-06-29,57.5,57.88,56.5,56.87,24375,0.468661105150691,0.471758343758644,0.460510477235027,0.463526209563823,2990567.13816554,0.0,1.0
1973-07-02,57.88,57.88,56.87,57.5,11872,0.471758343758644,0.471758343758644,0.463526209563823,0.468661105150691,1456574.89494569,0.0,1.0
1973-07-03,57.5,57.88,57.5,57.88,18069,0.468661105150691,0.471758343758644,0.468661105150691,0.471758343758644,2216884.41515951,0.0,1.0
1973-07-05,57.88,57.88,57.12,57.5,9244,0.471758343758644,0.471758343758644,0.465563866542739,0.468661105150691,1134145.74872624,0.0,1.0
1973-07-06,56.87,57.88,56.87,57.88,25216,0.463526209563823,0.471758343758644,0.463526209563823,0.471758343758644,3093749.37255311,0.0,1.0
1973-07-09,58.87,58.87,56.87,56.87,11766,0.479827465395151,0.479827465395151,0.463526209563823,0.463526209563823,1443569.76195511,0.0,1.0
1973-07-10,58.87,58.87,58.5,58.87,18700,0.479827465395151,0.479827465395151,0.476811733066356,0.479827465395151,2294301.76343366,0.0,1.0
1973-07-11,59.87,59.87,58.87,58.87,20488,0.487978093310816,0.487978093310816,0.479827465395151,0.479827465395151,2513671.3651994,0.0,1.0
1973-07-12,60.88,61.87,59.87,59.87,70497,0.496210227505636,0.504279349142144,0.487978093310816,0.487978093310816,8649272.26827716,0.0,1.0
1973-07-13,60.5,60.88,60.13,60.88,8300,0.493112988897684,0.496210227505636,0.490097256568888,0.496210227505636,1018326.4511497,0.0,1.0
1973-07-16,60.88,61.87,60.13,60.5,14603,0.496210227505636,0.504279349142144,0.490097256568888,0.493112988897684,1791641.10435411,0.0,1.0
1973-07-17,63.25,63.5,60.88,60.88,25109,0.515527215665761,0.517564872644677,0.496210227505636,0.496210227505636,3080621.54962865,0.0,1.0
1973-07-18,63.88,63.88,62.87,63.25,21956,0.520662111252629,0.520662111252629,0.512429977057808,0.515527215665761,2693780.18812564,0.0,1.0
1973-07-19,64.25,64.5,63.25,63.88,17228,0.523677843581425,0.525715500560341,0.515527215665761,0.520662111252629,2113702.18077193,0.0,1.0
1973-07-20,66.25,66.63,64.88,64.88,19647,0.539979099412753,0.543076338020706,0.528812739168293,0.528812739168293,2410489.13081183,0.0,1.0
1973-07-23,65.87,67.62,65.5,66.25,40238,0.536881860804801,0.551145459657213,0.533866128476005,0.539979099412753,4936797.55920019,0.0,1.0
1973-07-24,66.63,66.63,64.5,65.87,28050,0.543076338020706,0.543076338020706,0.525715500560341,0.536881860804801,3441452.64515049,0.0,1.0
1973-07-25,66.88,67.88,66.63,66.63,36247,0.545113994999622,0.553264622915286,0.543076338020706,0.543076338020706,4447142.03311122,0.0,1.0
1973-07-26,67.88,68.25,66.63,66.88,20275,0.553264622915286,0.556280355244082,0.543076338020706,0.545113994999622,2487538.40928436,0.0,1.0
1973-07-27,66.88,67.62,66.63,67.62,16178,0.545113994999622,0.551145459657213,0.543076338020706,0.551145459657213,1984877.7502048,0.0,1.0
1973-07-30,66.63,67.25,66.25,66.88,18909,0.543076338020706,0.548129727328417,0.539979099412753,0.545113994999622,2319943.95961321,0.0,1.0
1973-07-31,66.63,67.25,66.63,66.63,8088,0.543076338020706,0.548129727328417,0.543076338020706,0.543076338020706,992316.185168526,0.0,1.0
1973-08-01,65.25,66.63,64.88,66.63,21116,0.531828471497089,0.543076338020706,0.528812739168293,0.543076338020706,2590720.64367194,0.0,1.0
1973-08-02,64.88,65.5,64.88,65.25,23850,0.528812739168293,0.533866128476005,0.528812739168293,0.531828471497089,2926154.92288197,0.0,1.0
1973-08-03,65.5,65.5,64.5,64.88,9559,0.533866128476005,0.533866128476005,0.525715500560341,0.528812739168293,1172793.07789638,0.0,1.0
1973-08-06,65.5,65.5,64.88,65.5,7459,0.533866128476005,0.533866128476005,0.528812739168293,0.533866128476005,915144.216762122,0.0,1.0
1973-08-07,64.88,66.25,64.88,65.5,117044,0.528812739168293,0.539979099412753,0.528812739168293,0.533866128476005,14360120.620285,0.0,1.0
1973-08-08,62.87,64.25,61.87,64.25,23744,0.512429977057808,0.523677843581425,0.504279349142144,0.523677843581425,2913149.78989138,0.0,1.0
1973-08-09,63.5,64.5,62.25,62.87,16075,0.517564872644677,0.525715500560341,0.507376587750096,0.512429977057808,1972240.68701583,0.0,1.0
1973-08-10,62.25,63.88,61.87,63.5,9034,0.507376587750096,0.520662111252629,0.504279349142144,0.517564872644677,1108380.86261282,0.0,1.0
1973-08-13,61.25,61.87,60.88,61.87,10400,0.499225959834432,0.504279349142144,0.496210227505636,0.504279349142144,1275975.31228396,0.0,1.0
1973-08-14,60.88,61.87,60.88,61.25,28366,0.496210227505636,0.504279349142144,0.496210227505636,0.499225959834432,3480222.66425451,0.0,1.0
1973-08-15,60.88,61.25,60.88,60.88,12713,0.496210227505636,0.499225959834432,0.496210227505636,0.496210227505636,1559757.12933327,0.0,1.0
1973-08-16,58.87,61.87,58.87,60.88,25950,0.479827465395151,0.504279349142144,0.479827465395151,0.496210227505636,3183803.78401623,0.0,1.0
1973-08-17,58.87,59.13,58.87,58.87,17544,0.479827465395151,0.481946628653224,0.479827465395151,0.479827465395151,2152472.19987595,0.0,1.0
1973-08-20,57.88,58.87,57.88,58.87,4831,0.471758343758644,0.479827465395151,0.471758343758644,0.479827465395151,592715.070542675,0.0,1.0
1973-08-21,57.12,57.88,57.12,57.88,18384,0.465563866542739,0.471758343758644,0.465563866542739,0.471758343758644,2255531.74432965,0.0,1.0
1973-08-22,56.87,57.12,56.13,57.12,19856,0.463526209563823,0.465563866542739,0.457494744906231,0.465563866542739,2436131.32699138,0.0,1.0
1973-08-23,57.88,57.88,56.87,56.87,17228,0.471758343758644,0.471758343758644,0.463526209563823,0.463526209563823,2113702.18077193,0.0,1.0
1973-08-24,58.87,59.5,58.5,58.5,9666,0.479827465395151,0.48496236098202,0.476811733066356,0.476811733066356,1185920.90082084,0.0,1.0
1973-08-27,58.87,58.87,58.12,58.87,7878,0.479827465395151,0.479827465395151,0.473714494458403,0.479827465395151,966551.299055102,0.0,1.0
1973-08-28,59.13,59.13,58.87,58.87,4831,0.481946628653224,0.481946628653224,0.479827465395151,0.479827465395151,592715.070542675,0.0,1.0
1973-08-29,59.87,60.88,59.87,59.87,117778,0.487978093310816,0.496210227505636,0.487978093310816,0.487978093310816,14450175.0317481,0.0,1.0
1973-08-30,60.13,60.5,59.87,59.87,12606,0.490097256568888,0.493112988897684,0.487978093310816,0.487978093310816,1546629.30640881,0.0,1.0
1973-08-31,60.88,61.25,60.5,60.5,8613,0.496210227505636,0.499225959834432,0.493112988897684,0.493112988897684,1056728.40045209,0.0,1.0
1973-09-04,60.88,60.88,60.88,60.88,18594,0.496210227505636,0.496210227505636,0.496210227505636,0.496210227505636,2281296.63044308,0.0,1.0
1973-09-05,60.88,60.88,59.87,60.88,17544,0.496210227505636,0.496210227505636,0.487978093310816,0.496210227505636,2152472.19987595,0.0,1.0
1973-09-06,59.87,61.25,59.87,60.88,50850,0.487978093310816,0.499225959834432,0.487978093310816,0.496210227505636,6238783.13746533,0.0,1.0
1973-09-07,59.13,60.13,58.5,59.87,25844,0.481946628653224,0.490097256568888,0.476811733066356,0.487978093310816,3170798.65102564,0.0,1.0
1973-09-10,59.5,59.87,59.13,59.13,14603,0.48496236098202,0.487978093310816,0.481946628653224,0.481946628653224,1791641.1043541,0.0,1.0
1973-09-11,57.12,58.87,57.12,58.87,12291,0.465563866542739,0.479827465395151,0.465563866542739,0.479827465395151,1507981.97723867,0.0,1.0
1973-09-12,57.88,57.88,57.88,57.88,4725,0.471758343758644,0.471758343758644,0.471758343758644,0.471758343758644,579709.937552088,0.0,1.0
1973-09-13,58.87,58.87,57.88,57.88,12500,0.479827465395151,0.479827465395151,0.471758343758644,0.471758343758644,1533624.17341822,0.0,1.0
1973-09-14,58.87,58.87,58.5,58.87,10925,0.479827465395151,0.479827465395151,0.476811733066356,0.479827465395151,1340387.52756753,0.0,1.0
1973-09-17,58.87,59.13,58.5,58.87,5253,0.479827465395151,0.481946628653224,0.476811733066356,0.479827465395151,644490.222637275,0.0,1.0
1973-09-18,58.12,58.87,58.12,58.87,48119,0.473714494458403,0.479827465395151,0.473714494458403,0.479827465395151,5903716.92805692,0.0,1.0
1973-09-19,58.5,58.87,57.5,58.12,17125,0.476811733066356,0.479827465395151,0.468661105150691,0.473714494458403,2101065.11758296,0.0,1.0
1973-09-20,60.13,60.13,58.87,58.87,35197,0.490097256568888,0.490097256568888,0.479827465395151,0.479827465395151,4318317.6025441,0.0,1.0
1973-09-21,59.87,60.13,59.13,60.13,30363,0.487978093310816,0.490097256568888,0.481946628653224,0.490097256568888,3725234.4621998,0.0,1.0
1973-09-24,58.87,58.87,57.88,58.87,22169,0.479827465395151,0.479827465395151,0.471758343758644,0.479827465395151,2719913.14404069,0.0,1.0
1973-09-25,57.88,58.12,57.5,58.12,19541,0.471758343758644,0.473714494458403,0.468661105150691,0.473714494458403,2397483.99782124,0.0,1.0
1973-09-26,56.13,57.88,55.75,57.88,115781,0.457494744906231,0.471758343758644,0.454397506298279,0.471758343758644,14205163.2338028,0.0,1.0
1973-09-27,57.12,57.88,56.87,56.87,40975,0.465563866542739,0.471758343758644,0.463526209563823,0.463526209563823,5027220.04046493,0.0,1.0
1973-09-28,59.13,59.87,57.5,57.5,38663,0.481946628653224,0.487978093310816,0.468661105150691,0.468661105150691,4743560.9133495,0.0,1.0
1973-10-01,60.5,60.5,58.87,59.13,11134,0.493112988897684,0.493112988897684,0.479827465395151,0.481946628653224,1366029.72374708,0.0,1.0
1973-10-02,60.88,60.88,60.5,60.5,20591,0.496210227505636,0.496210227505636,0.493112988897684,0.493112988897684,2526308.42838837,0.0,1.0
1973-10-03,60.88,61.5,60.5,60.88,15547,0.496210227505636,0.501263616813348,0.493112988897684,0.496210227505636,1907460.40193065,0.0,1.0
1973-10-04,59.87,61.25,59.87,60.88,14603,0.487978093310816,0.499225959834432,0.487978093310816,0.496210227505636,1791641.1043541,0.0,1.0
1973-10-05,59.87,60.5,59.5,59.87,13869,0.487978093310816,0.493112988897684,0.48496236098202,0.487978093310816,1701586.69289099,0.0,1.0
1973-10-08,60.88,61.25,59.13,59.87,16916,0.496210227505636,0.499225959834432,0.481946628653224,0.487978093310816,2075422.92140341,0.0,1.0
1973-10-09,61.87,62.87,60.88,60.88,33409,0.504279349142144,0.512429977057808,0.496210227505636,0.496210227505636,4098948.00077835,0.0,1.0
1973-10-10,61.5,62.25,61.5,61.87,18175,0.501263616813348,0.507376587750096,0.501263616813348,0.504279349142144,2229889.5481501,0.0,1.0
1973-10-11,61.87,62.25,61.5,61.5,9666,0.504279349142144,0.507376587750096,0.501263616813348,0.501263616813348,1185920.90082084,0.0,1.0
1973-10-12,61.25,62.25,61.25,61.87,31519,0.499225959834432,0.507376587750096,0.499225959834432,0.504279349142144,3867064.02575752,0.0,1.0
1973-10-15,59.87,60.88,59.87,60.88,7144,0.487978093310816,0.496210227505636,0.487978093310816,0.496210227505636,876496.887591982,0.0,1.0
1973-10-16,60.5,60.88,59.5,59.87,16178,0.493112988897684,0.496210227505636,0.48496236098202,0.487978093310816,1984877.7502048,0.0,1.0
1973-10-17,60.13,60.88,60.13,60.5,8088,0.490097256568888,0.496210227505636,0.490097256568888,0.493112988897684,992316.185168528,0.0,1.0
1973-10-18,59.87,60.13,59.87,60.13,53794,0.487978093310816,0.490097256568888,0.487978093310816,0.490097256568888,6599982.30278879,0.0,1.0
1973-10-19,61.25,61.25,59.87,59.87,31203,0.499225959834432,0.499225959834432,0.487978093310816,0.487978093310816,3828294.00665351,0.0,1.0
1973-10-22,60.88,61.25,59.87,61.25,13656,0.496210227505636,0.499225959834432,0.487978093310816,0.499225959834432,1675453.73697594,0.0,1.0
1973-10-23,60.13,60.88,59.5,60.88,18069,0.490097256568888,0.496210227505636,0.48496236098202,0.496210227505636,2216884.41515951,0.0,1.0
1973-10-24,59.87,60.13,59.87,60.13,24163,0.487978093310816,0.490097256568888,0.487978093310816,0.490097256568888,2964556.87218436,0.0,1.0
1973-10-25,60.5,60.5,59.87,59.87,30888,0.493112988897684,0.493112988897684,0.487978093310816,0.487978093310816,3789646.67748337,0.0,1.0
1973-10-26,60.88,61.87,60.5,60.5,47909,0.496210227505636,0.504279349142144,0.493112988897684,0.493112988897684,5877952.0419435,0.0,1.0
1973-10-29,61.5,61.87,60.88,60.88,18069,0.501263616813348,0.504279349142144,0.496210227505636,0.496210227505636,2216884.41515951,0.0,1.0
1973-10-30,60.5,61.87,60.13,61.5,18069,0.493112988897684,0.504279349142144,0.490097256568888,0.501263616813348,2216884.41515951,0.0,1.0
1973-10-31,59.87,60.5,59.5,60.5,25319,0.487978093310816,0.493112988897684,0.48496236098202,0.493112988897684,3106386.43574208,0.0,1.0
1973-11-01,59.5,59.87,59.5,59.87,30784,0.48496236098202,0.487978093310816,0.48496236098202,0.487978093310816,3776886.92436052,0.0,1.0
1973-11-02,59.87,59.87,59.13,59.5,14919,0.487978093310816,0.487978093310816,0.481946628653224,0.48496236098202,1830411.12345812,0.0,1.0
1973-11-05,59.13,59.87,58.87,59.87,8825,0.481946628653224,0.487978093310816,0.479827465395151,0.487978093310816,1082738.66643327,0.0,1.0
1973-11-06,57.88,59.87,57.88,59.13,43075,0.471758343758644,0.487978093310816,0.471758343758644,0.481946628653224,5284868.90159919,0.0,1.0
1973-11-07,58.12,58.87,57.88,57.88,11347,0.473714494458403,0.479827465395151,0.471758343758644,0.471758343758644,1392162.67966213,0.0,1.0
1973-11-08,58.5,58.87,58.12,58.12,32675,0.476811733066356,0.479827465395151,0.473714494458403,0.473714494458403,4008893.58931523,0.0,1.0
1973-11-09,57.88,58.87,57.88,58.5,21328,0.471758343758644,0.479827465395151,0.471758343758644,0.476811733066356,2616730.90965311,0.0,1.0
1973-11-12,58.12,58.12,57.88,57.88,6828,0.473714494458403,0.473714494458403,0.471758343758644,0.471758343758644,837726.86848797,0.0,1.0
1973-11-13,58.5,58.5,57.88,58.12,14288,0.476811733066356,0.476811733066356,0.471758343758644,0.473714494458403,1752993.77518396,0.0,1.0
1973-11-14,58.12,58.5,57.88,58.5,17544,0.473714494458403,0.476811733066356,0.471758343758644,0.476811733066356,2152472.19987595,0.0,1.0
1973-11-15,57.88,58.87,57.88,58.12,25741,0.471758343758644,0.479827465395151,0.471758343758644,0.473714494458403,3158161.58783668,0.0,1.0
1973-11-16,55.5,56.87,54.75,56.87,12397,0.452359849319363,0.463526209563823,0.446246878382615,0.463526209563823,1520987.11022926,0.0,1.0
1973-11-19,53.5,55.75,53.13,55.5,18806,0.436058593488035,0.454397506298279,0.433042861159239,0.452359849319363,2307306.89642425,0.0,1.0
1973-11-20,53.75,54.12,53.13,53.5,21853,0.438096250466951,0.441111982795746,0.433042861159239,0.436058593488035,2681143.12493667,0.0,1.0
1973-11-21,55.75,55.75,53.5,53.75,27841,0.454397506298279,0.454397506298279,0.436058593488035,0.438096250466951,3415810.44897094,0.0,1.0
1973-11-23,54.5,55.5,54.12,55.5,13553,0.444209221403699,0.452359849319363,0.441111982795746,0.452359849319363,1662816.67378697,0.0,1.0
1973-11-26,53.5,54.5,53.5,54.5,19016,0.436058593488035,0.444209221403699,0.436058593488035,0.444209221403699,2333071.78253767,0.0,1.0
1973-11-27,53.5,53.75,53.13,53.5,30572,0.436058593488035,0.438096250466951,0.433042861159239,0.436058593488035,3750876.65837935,0.0,1.0
1973-11-28,53.5,53.75,53.13,53.5,20066,0.436058593488035,0.438096250466951,0.433042861159239,0.436058593488035,2461896.2131048,0.0,1.0
1973-11-29,53.5,54.12,53.5,53.5,17334,0.436058593488035,0.441111982795746,0.436058593488035,0.436058593488035,2126707.31376252,0.0,1.0
1973-11-30,53.13,53.5,53.13,53.5,25216,0.433042861159239,0.436058593488035,0.433042861159239,0.436058593488035,3093749.37255311,0.0,1.0
1973-12-03,52.75,53.5,52.5,53.13,21116,0.429945622551286,0.436058593488035,0.42790796557237,0.433042861159239,2590720.64367194,0.0,1.0
1973-12-04,53.13,53.5,52.75,52.75,16809,0.433042861159239,0.436058593488035,0.429945622551286,0.429945622551286,2062295.09847895,0.0,1.0
1973-12-05,52.13,52.75,52.13,52.75,16703,0.424892233243575,0.429945622551286,0.424892233243575,0.429945622551286,2049289.96548836,0.0,1.0
1973-12-06,52.13,52.75,52.13,52.13,47803,0.424892233243575,0.429945622551286,0.424892233243575,0.424892233243575,5864946.9089529,0.0,1.0
1973-12-07,52.13,52.75,52.13,52.13,22272,0.424892233243575,0.429945622551286,0.424892233243575,0.424892233243575,2732550.20722965,0.0,1.0
1973-12-10,51.5,52.13,51.5,52.13,14181,0.419757337656706,0.424892233243575,0.419757337656706,0.424892233243575,1739865.95225951,0.0,1.0
1973-12-11,48.38,51.75,48.12,51.5,139316,0.394327378559834,0.421794994635622,0.392208215301761,0.419757337656706,17092670.8275146,0.0,1.0
1973-12-12,44.38,47.75,44.38,47.75,41500,0.361724866897177,0.389192482972965,0.361724866897177,0.389192482972965,5091632.2557485,0.0,1.0
1973-12-13,45.37,45.37,44.38,44.38,38453,0.369793988533685,0.369793988533685,0.361724866897177,0.361724866897177,4717796.02723607,0.0,1.0
1973-12-14,46.0,46.37,44.75,45.37,18594,0.374928884120553,0.377944616449349,0.364740599225973,0.369793988533685,2281296.63044308,0.0,1.0
1973-12-17,46.75,47.38,46.37,46.37,13447,0.381041855057301,0.38617675064417,0.377944616449349,0.377944616449349,1649811.54079639,0.0,1.0
1973-12-18,47.75,47.75,46.37,46.75,18069,0.389192482972965,0.389192482972965,0.377944616449349,0.381041855057301,2216884.41515951,0.0,1.0
1973-12-19,49.13,49.13,47.75,47.75,29731,0.400440349496582,0.400440349496582,0.389192482972965,0.389192482972965,3647694.42399178,0.0,1.0
1973-12-20,47.12,49.13,46.75,49.13,19541,0.384057587386097,0.400440349496582,0.381041855057301,0.400440349496582,2397483.99782124,0.0,1.0
1973-12-21,45.37,47.12,45.0,47.12,23428,0.369793988533685,0.384057587386097,0.366778256204889,0.384057587386097,2874379.77078737,0.0,1.0
1973-12-24,44.0,45.0,43.37,45.0,10819,0.358627628289225,0.366778256204889,0.353492732702356,0.366778256204889,1327382.39457694,0.0,1.0
1973-12-26,45.37,46.0,44.38,44.38,14078,0.369793988533685,0.374928884120553,0.361724866897177,0.361724866897177,1727228.88907054,0.0,1.0
1973-12-27,46.0,46.75,44.75,45.37,20591,0.374928884120553,0.381041855057301,0.364740599225973,0.369793988533685,2526308.42838837,0.0,1.0
1973-12-28,45.37,46.37,45.37,46.0,19122,0.369793988533685,0.377944616449349,0.369793988533685,0.374928884120553,2346076.91552826,0.0,1.0
1973-12-31,46.37,46.37,43.75,45.37,27525,0.377944616449349,0.377944616449349,0.356589971310309,0.369793988533685,3377040.42986693,0.0,1.0
1974-01-02,46.75,47.12,46.37,46.37,13131,0.381041855057301,0.384057587386097,0.377944616449349,0.377944616449349,1611041.52169238,0.0,1.0
1974-01-03,47.38,48.12,47.12,47.12,23638,0.38617675064417,0.392208215301761,0.384057587386097,0.384057587386097,2900144.65690079,0.0,1.0
1974-01-04,46.37,47.75,45.75,47.38,22378,0.377944616449349,0.389192482972965,0.372891227141637,0.38617675064417,2745555.34022024,0.0,1.0
1974-01-07,44.38,46.0,44.38,46.0,14706,0.361724866897177,0.374928884120553,0.361724866897177,0.374928884120553,1804278.16754307,0.0,1.0
1974-01-08,44.0,44.75,43.75,44.38,23009,0.358627628289225,0.364740599225973,0.356589971310309,0.361724866897177,2822972.68849439,0.0,1.0
1974-01-09,41.38,44.0,40.62,44.0,28891,0.337272983150185,0.358627628289225,0.33107850593428,0.358627628289225,3544634.87953807,0.0,1.0
1974-01-10,42.0,44.38,41.38,41.38,23638,0.342326372457896,0.361724866897177,0.337272983150185,0.337272983150185,2900144.6569008,0.0,1.0
1974-01-11,42.0,42.75,40.62,42.0,41919,0.342326372457896,0.348439343394644,0.33107850593428,0.342326372457896,5143039.33804148,0.0,1.0
1974-01-14,42.0,43.0,41.75,42.0,10084,0.342326372457896,0.350477000373561,0.34028871547898,0.342326372457896,1237205.29317995,0.0,1.0
1974-01-15,42.37,42.37,41.38,42.0,23428,0.345342104786692,0.345342104786692,0.337272983150185,0.342326372457896,2874379.77078737,0.0,1.0
1974-01-16,43.0,43.0,41.38,42.37,19016,0.350477000373561,0.350477000373561,0.337272983150185,0.345342104786692,2333071.78253767,0.0,1.0
1974-01-17,45.0,45.0,43.37,43.37,54528,0.366778256204889,0.366778256204889,0.353492732702356,0.353492732702356,6690036.71425191,0.0,1.0
1974-01-18,45.0,45.37,44.38,45.0,28366,0.366778256204889,0.369793988533685,0.361724866897177,0.366778256204889,3480222.6642545,0.0,1.0
1974-01-21,45.0,45.37,44.38,45.0,13447,0.366778256204889,0.369793988533685,0.361724866897177,0.366778256204889,1649811.54079639,0.0,1.0
1974-01-22,45.37,46.0,45.0,45.0,41816,0.369793988533685,0.374928884120553,0.366778256204889,0.366778256204889,5130402.27485251,0.0,1.0
1974-01-23,46.37,46.37,45.37,45.37,11975,0.377944616449349,0.377944616449349,0.369793988533685,0.369793988533685,1469211.95813466,0.0,1.0
1974-01-24,47.12,47.38,46.37,46.37,20803,0.384057587386097,0.38617675064417,0.377944616449349,0.377944616449349,2552318.69436954,0.0,1.0
1974-01-25,48.12,49.13,47.75,47.75,12500,0.392208215301761,0.400440349496582,0.389192482972965,0.389192482972965,1533624.17341822,0.0,1.0
1974-01-28,47.12,48.38,46.75,48.12,15969,0.384057587386097,0.394327378559834,0.381041855057301,0.392208215301761,1959235.55402525,0.0,1.0
1974-01-29,47.12,47.12,46.37,47.12,9034,0.384057587386097,0.384057587386097,0.377944616449349,0.384057587386097,1108380.86261282,0.0,1.0
1974-01-30,48.12,48.12,47.38,47.38,15653,0.392208215301761,0.392208215301761,0.38617675064417,0.38617675064417,1920465.53492124,0.0,1.0
1974-01-31,47.38,48.12,47.38,48.12,7459,0.38617675064417,0.392208215301761,0.38617675064417,0.392208215301761,915144.216762121,0.0,1.0
1974-02-01,46.75,47.12,46.75,47.12,16178,0.381041855057301,0.384057587386097,0.381041855057301,0.384057587386097,1984877.7502048,0.0,1.0
1974-02-04,45.37,46.37,45.0,46.37,10506,0.369793988533685,0.377944616449349,0.366778256204889,0.377944616449349,1288980.44527455,0.0,1.0
1974-02-05,45.75,46.37,45.0,45.37,16178,0.372891227141637,0.377944616449349,0.366778256204889,0.369793988533685,1984877.7502048,0.0,1.0
1974-02-06,45.37,46.37,45.0,45.75,9350,0.369793988533685,0.377944616449349,0.366778256204889,0.372891227141637,1147150.88171683,0.0,1.0
1974-02-07,45.37,46.0,45.37,45.37,8613,0.369793988533685,0.374928884120553,0.369793988533685,0.369793988533685,1056728.40045209,0.0,1.0
1974-02-08,45.0,46.37,44.75,45.37,21538,0.366778256204889,0.377944616449349,0.364740599225973,0.369793988533685,2642495.79576653,0.0,1.0
1974-02-11,44.0,45.0,44.0,45.0,20591,0.358627628289225,0.366778256204889,0.358627628289225,0.366778256204889,2526308.42838837,0.0,1.0
1974-02-12,44.75,44.75,44.0,44.0,8719,0.364740599225973,0.364740599225973,0.358627628289225,0.358627628289225,1069733.53344268,0.0,1.0
1974-02-13,45.0,45.37,44.38,44.75,9666,0.366778256204889,0.369793988533685,0.361724866897177,0.364740599225973,1185920.90082084,0.0,1.0
1974-02-14,45.37,45.37,44.75,45.0,9034,0.369793988533685,0.369793988533685,0.364740599225973,0.366778256204889,1108380.86261282,0.0,1.0
1974-02-15,46.37,46.75,45.37,45.37,18384,0.377944616449349,0.381041855057301,0.369793988533685,0.369793988533685,2255531.74432965,0.0,1.0
1974-02-19,46.37,47.12,46.0,46.37,16494,0.377944616449349,0.384057587386097,0.374928884120553,0.377944616449349,2023647.76930881,0.0,1.0
1974-02-20,45.37,46.75,45.0,46.37,16178,0.369793988533685,0.381041855057301,0.366778256204889,0.377944616449349,1984877.7502048,0.0,1.0
1974-02-21,45.37,45.75,45.37,45.37,16600,0.369793988533685,0.372891227141637,0.369793988533685,0.369793988533685,2036652.9022994,0.0,1.0
1974-02-22,46.0,46.0,45.37,45.37,20591,0.374928884120553,0.374928884120553,0.369793988533685,0.369793988533685,2526308.42838837,0.0,1.0
1974-02-25,45.0,46.37,45.0,46.0,17334,0.366778256204889,0.377944616449349,0.366778256204889,0.374928884120553,2126707.31376252,0.0,1.0
1974-02-26,44.38,45.0,44.38,45.0,23744,0.361724866897177,0.366778256204889,0.361724866897177,0.366778256204889,2913149.78989138,0.0,1.0
1974-02-27,45.37,45.75,44.75,44.75,22903,0.369793988533685,0.372891227141637,0.364740599225973,0.364740599225973,2809967.5555038,0.0,1.0
1974-02-28,46.37,46.37,44.75,45.37,36350,0.377944616449349,0.377944616449349,0.364740599225973,0.369793988533685,4459779.09630019,0.0,1.0
1974-03-01,46.0,46.37,45.75,46.37,12922,0.374928884120553,0.377944616449349,0.372891227141637,0.377944616449349,1585399.32551282,0.0,1.0
1974-03-04,46.37,46.37,45.37,46.0,15863,0.377944616449349,0.377944616449349,0.369793988533685,0.374928884120553,1946230.42103466,0.0,1.0
1974-03-05,48.12,48.12,46.37,46.37,30153,0.392208215301761,0.392208215301761,0.377944616449349,0.377944616449349,3699469.57608638,0.0,1.0
1974-03-06,48.12,49.13,47.75,48.12,16916,0.392208215301761,0.400440349496582,0.389192482972965,0.392208215301761,2075422.92140341,0.0,1.0
1974-03-07,47.38,48.38,47.38,48.12,9034,0.38617675064417,0.394327378559834,0.38617675064417,0.392208215301761,1108380.86261282,0.0,1.0
1974-03-08,47.75,47.75,46.37,47.38,21013,0.389192482972965,0.389192482972965,0.377944616449349,0.38617675064417,2578083.58048297,0.0,1.0
1974-03-11,49.37,49.37,47.38,47.75,22063,0.402396500196341,0.402396500196341,0.38617675064417,0.389192482972965,2706908.0110501,0.0,1.0
1974-03-12,50.75,51.12,49.75,49.75,27106,0.413644366719958,0.416660099048754,0.405493738804294,0.405493738804294,3325633.34757395,0.0,1.0
1974-03-13,50.38,50.75,50.13,50.75,19434,0.410628634391162,0.413644366719958,0.408590977412246,0.413644366719958,2384356.17489678,0.0,1.0
1974-03-14,50.38,51.75,50.13,50.38,24059,0.410628634391162,0.421794994635622,0.408590977412246,0.410628634391162,2951797.11906152,0.0,1.0
1974-03-15,51.12,51.12,50.13,50.38,17125,0.416660099048754,0.416660099048754,0.408590977412246,0.410628634391162,2101065.11758296,0.0,1.0
1974-03-18,50.75,51.5,50.13,51.12,15022,0.413644366719958,0.419757337656706,0.408590977412246,0.416660099048754,1843048.18664708,0.0,1.0
1974-03-19,50.13,50.13,49.37,50.13,14919,0.408590977412246,0.408590977412246,0.402396500196341,0.408590977412246,1830411.12345812,0.0,1.0
1974-03-20,50.13,50.13,49.37,50.13,11556,0.408590977412246,0.408590977412246,0.402396500196341,0.408590977412246,1417804.87584168,0.0,1.0
1974-03-21,49.75,50.13,49.13,50.13,5672,0.405493738804294,0.408590977412246,0.400440349496582,0.408590977412246,695897.304930253,0.0,1.0
1974-03-22,49.75,50.13,49.75,49.75,6303,0.405493738804294,0.408590977412246,0.405493738804294,0.405493738804294,773314.653204404,0.0,1.0
1974-03-25,50.38,50.38,49.13,49.75,18491,0.410628634391162,0.410628634391162,0.400440349496582,0.405493738804294,2268659.56725411,0.0,1.0
1974-03-26,50.75,51.12,50.38,50.38,15547,0.413644366719958,0.416660099048754,0.410628634391162,0.410628634391162,1907460.40193065,0.0,1.0
1974-03-27,49.37,51.12,49.13,50.75,7669,0.402396500196341,0.416660099048754,0.400440349496582,0.413644366719958,940909.102875549,0.0,1.0
1974-03-28,49.13,49.13,48.38,49.13,9141,0.400440349496582,0.400440349496582,0.394327378559834,0.400440349496582,1121508.68553728,0.0,1.0
1974-03-29,48.12,49.75,48.12,49.13,15547,0.392208215301761,0.405493738804294,0.392208215301761,0.400440349496582,1907460.40193065,0.0,1.0
1974-04-01,47.75,48.75,47.75,48.12,7038,0.389192482972965,0.39734311088863,0.389192482972965,0.392208215301761,863491.754601397,0.0,1.0
1974-04-02,48.12,48.12,47.75,47.75,9244,0.392208215301761,0.392208215301761,0.389192482972965,0.389192482972965,1134145.74872625,0.0,1.0
1974-04-03,46.75,47.75,46.75,47.75,10609,0.381041855057301,0.389192482972965,0.381041855057301,0.389192482972965,1301617.50846352,0.0,1.0
1974-04-04,47.12,47.38,47.12,47.12,11134,0.384057587386097,0.38617675064417,0.384057587386097,0.384057587386097,1366029.72374708,0.0,1.0
1974-04-05,47.38,47.38,47.12,47.12,5356,0.38617675064417,0.38617675064417,0.384057587386097,0.384057587386097,657127.28582624,0.0,1.0
1974-04-08,47.38,47.75,47.12,47.38,6722,0.38617675064417,0.389192482972965,0.384057587386097,0.38617675064417,824721.735497383,0.0,1.0
1974-04-09,48.38,48.75,47.38,47.38,7772,0.394327378559834,0.39734311088863,0.38617675064417,0.38617675064417,953546.166064514,0.0,1.0
1974-04-10,48.12,48.75,48.12,48.38,6303,0.392208215301761,0.39734311088863,0.392208215301761,0.394327378559834,773314.653204405,0.0,1.0
1974-04-11,48.12,48.12,47.75,48.12,10084,0.392208215301761,0.392208215301761,0.389192482972965,0.392208215301761,1237205.29317995,0.0,1.0
1974-04-15,47.38,48.38,47.38,48.12,16284,0.38617675064417,0.394327378559834,0.38617675064417,0.392208215301761,1997882.88319539,0.0,1.0
1974-04-16,48.12,48.12,47.75,47.75,10506,0.392208215301761,0.392208215301761,0.389192482972965,0.389192482972965,1288980.44527455,0.0,1.0
1974-04-17,47.75,48.12,47.75,48.12,7459,0.389192482972965,0.392208215301761,0.389192482972965,0.392208215301761,915144.216762123,0.0,1.0
1974-04-18,48.12,48.12,47.75,47.75,17756,0.392208215301761,0.392208215301761,0.389192482972965,0.389192482972965,2178482.46585712,0.0,1.0
1974-04-19,47.75,48.38,47.75,48.12,13238,0.389192482972965,0.394327378559834,0.389192482972965,0.392208215301761,1624169.34461684,0.0,1.0
1974-04-22,47.38,47.75,47.38,47.75,12081,0.38617675064417,0.389192482972965,0.38617675064417,0.389192482972965,1482217.09112524,0.0,1.0
1974-04-23,46.75,47.75,46.75,47.38,8194,0.381041855057301,0.389192482972965,0.381041855057301,0.38617675064417,1005321.31815911,0.0,1.0
1974-04-24,46.75,46.75,46.37,46.75,3675,0.381041855057301,0.381041855057301,0.377944616449349,0.381041855057301,450885.506984958,0.0,1.0
1974-04-25,46.75,47.12,46.75,46.75,15969,0.381041855057301,0.384057587386097,0.381041855057301,0.381041855057301,1959235.55402525,0.0,1.0
1974-04-26,46.37,46.75,45.75,46.75,15444,0.377944616449349,0.381041855057301,0.372891227141637,0.381041855057301,1894823.33874168,0.0,1.0
1974-04-29,46.37,47.12,46.37,46.37,8719,0.377944616449349,0.384057587386097,0.377944616449349,0.377944616449349,1069733.53344268,0.0,1.0
1974-04-30,47.38,47.75,46.37,46.37,13131,0.38617675064417,0.389192482972965,0.377944616449349,0.377944616449349,1611041.52169237,0.0,1.0
1974-05-01,48.38,48.75,47.38,47.38,9981,0.394327378559834,0.39734311088863,0.38617675064417,0.38617675064417,1224568.22999098,0.0,1.0
1974-05-02,49.13,49.75,48.38,48.38,21328,0.400440349496582,0.405493738804294,0.394327378559834,0.394327378559834,2616730.90965311,0.0,1.0
1974-05-03,49.37,49.75,48.38,49.13,15547,0.402396500196341,0.405493738804294,0.394327378559834,0.400440349496582,1907460.40193065,0.0,1.0
1974-05-06,49.13,49.75,49.13,49.37,43391,0.400440349496582,0.405493738804294,0.400440349496582,0.402396500196341,5323638.92070321,0.0,1.0
1974-05-07,48.75,49.37,48.75,49.13,13656,0.39734311088863,0.402396500196341,0.39734311088863,0.400440349496582,1675453.73697594,0.0,1.0
1974-05-08,48.12,48.38,48.12,48.38,12291,0.392208215301761,0.394327378559834,0.392208215301761,0.394327378559834,1507981.97723867,0.0,1.0
1974-05-09,49.13,49.13,47.75,48.12,22481,0.400440349496582,0.400440349496582,0.389192482972965,0.392208215301761,2758192.40340921,0.0,1.0
1974-05-10,50.13,50.13,49.75,49.75,20697,0.408590977412246,0.408590977412246,0.405493738804294,0.405493738804294,2539313.56137896,0.0,1.0
1974-05-13,50.13,51.12,49.13,50.13,29416,0.408590977412246,0.416660099048754,0.400440349496582,0.408590977412246,3609047.09482164,0.0,1.0
1974-05-14,49.75,50.13,49.13,50.13,45597,0.405493738804294,0.408590977412246,0.400440349496582,0.408590977412246,5594292.91482805,0.0,1.0
1974-05-15,49.75,49.75,49.13,49.75,8300,0.405493738804294,0.405493738804294,0.400440349496582,0.405493738804294,1018326.4511497,0.0,1.0
1974-05-16,49.13,49.37,49.13,49.37,12713,0.400440349496582,0.402396500196341,0.400440349496582,0.402396500196341,1559757.12933327,0.0,1.0
1974-05-17,48.75,49.13,48.75,49.13,9981,0.39734311088863,0.400440349496582,0.39734311088863,0.400440349496582,1224568.22999098,0.0,1.0
1974-05-20,49.13,49.37,48.75,48.75,5041,0.400440349496582,0.402396500196341,0.39734311088863,0.39734311088863,618479.956656101,0.0,1.0
1974-05-21,50.13,50.13,49.13,49.13,9875,0.408590977412246,0.408590977412246,0.400440349496582,0.400440349496582,1211563.0970004,0.0,1.0
1974-05-22,49.13,50.13,48.75,50.13,25634,0.400440349496582,0.408590977412246,0.39734311088863,0.408590977412246,3145033.76491222,0.0,1.0
1974-05-23,49.13,49.13,48.12,49.13,14706,0.400440349496582,0.400440349496582,0.392208215301761,0.400440349496582,1804278.16754307,0.0,1.0
1974-05-24,50.13,50.13,49.37,49.37,48328,0.408590977412246,0.408590977412246,0.402396500196341,0.402396500196341,5929359.12423647,0.0,1.0
1974-05-28,50.13,50.38,49.75,50.13,6828,0.408590977412246,0.410628634391162,0.405493738804294,0.408590977412246,837726.868487971,0.0,1.0
1974-05-29,50.13,50.38,49.75,50.13,15338,0.408590977412246,0.410628634391162,0.405493738804294,0.408590977412246,1881818.2057511,0.0,1.0
1974-05-30,50.13,50.13,49.13,50.13,19331,0.408590977412246,0.408590977412246,0.400440349496582,0.408590977412246,2371719.11170782,0.0,1.0
1974-05-31,50.13,50.13,49.37,50.13,55159,0.408590977412246,0.408590977412246,0.402396500196341,0.408590977412246,6767454.06252607,0.0,1.0
1974-06-03,50.13,50.13,49.75,50.13,21853,0.408590977412246,0.408590977412246,0.405493738804294,0.408590977412246,2681143.12493668,0.0,1.0
1974-06-04,51.75,51.75,50.38,50.38,41606,0.421794994635622,0.421794994635622,0.410628634391162,0.410628634391162,5104637.38873909,0.0,1.0
1974-06-05,52.13,52.5,51.75,51.75,14181,0.424892233243575,0.42790796557237,0.421794994635622,0.421794994635622,1739865.9522595,0.0,1.0
1974-06-06,54.5,55.12,53.13,53.13,31625,0.444209221403699,0.449262610711411,0.433042861159239,0.433042861159239,3880069.1587481,0.0,1.0
1974-06-07,55.75,56.5,55.12,55.12,28681,0.454397506298279,0.460510477235027,0.449262610711411,0.449262610711411,3518869.99342464,0.0,1.0
1974-06-10,56.13,56.13,54.5,55.75,16600,0.457494744906231,0.457494744906231,0.444209221403699,0.454397506298279,2036652.9022994,0.0,1.0
1974-06-11,55.12,56.13,54.75,56.13,15022,0.449262610711411,0.457494744906231,0.446246878382615,0.457494744906231,1843048.18664708,0.0,1.0
1974-06-12,55.12,55.12,54.5,55.12,11134,0.449262610711411,0.449262610711411,0.444209221403699,0.449262610711411,1366029.72374708,0.0,1.0
1974-06-13,55.5,56.13,55.12,55.12,57153,0.452359849319363,0.457494744906231,0.449262610711411,0.449262610711411,7012097.79066974,0.0,1.0
1974-06-14,54.75,55.5,54.75,55.5,13656,0.446246878382615,0.452359849319363,0.446246878382615,0.452359849319363,1675453.73697594,0.0,1.0
1974-06-17,53.75,54.12,53.13,54.12,22063,0.438096250466951,0.441111982795746,0.433042861159239,0.441111982795746,2706908.0110501,0.0,1.0
1974-06-18,54.12,54.5,53.5,53.75,11450,0.441111982795746,0.444209221403699,0.436058593488035,0.438096250466951,1404799.74285109,0.0,1.0
1974-06-19,53.5,54.12,53.5,54.12,13447,0.436058593488035,0.441111982795746,0.436058593488035,0.441111982795746,1649811.54079639,0.0,1.0
1974-06-20,53.13,53.75,53.13,53.5,13553,0.433042861159239,0.438096250466951,0.433042861159239,0.436058593488035,1662816.67378697,0.0,1.0
1974-06-21,51.12,53.13,51.12,53.13,23744,0.416660099048754,0.433042861159239,0.416660099048754,0.433042861159239,2913149.78989138,0.0,1.0
1974-06-24,52.13,52.13,50.13,51.12,15969,0.424892233243575,0.424892233243575,0.408590977412246,0.416660099048754,1959235.55402525,0.0,1.0
1974-06-25,53.5,53.75,52.75,52.75,30888,0.436058593488035,0.438096250466951,0.429945622551286,0.429945622551286,3789646.67748336,0.0,1.0
1974-06-26,53.13,53.75,53.13,53.5,11450,0.433042861159239,0.438096250466951,0.433042861159239,0.436058593488035,1404799.74285109,0.0,1.0
1974-06-27,52.13,53.13,52.13,53.13,7563,0.424892233243575,0.433042861159239,0.424892233243575,0.433042861159239,927903.969884961,0.0,1.0
1974-06-28,51.5,52.5,50.38,52.13,16388,0.419757337656706,0.42790796557237,0.410628634391162,0.424892233243575,2010642.63631823,0.0,1.0
1974-07-01,51.75,52.13,51.12,51.5,8928,0.421794994635622,0.424892233243575,0.416660099048754,0.419757337656706,1095375.72962223,0.0,1.0
1974-07-02,51.5,52.5,51.5,51.75,18175,0.419757337656706,0.42790796557237,0.419757337656706,0.421794994635622,2229889.5481501,0.0,1.0
1974-07-03,51.5,52.13,51.12,51.5,15547,0.419757337656706,0.424892233243575,0.416660099048754,0.419757337656706,1907460.40193065,0.0,1.0
1974-07-05,51.12,51.75,50.75,51.5,13238,0.416660099048754,0.421794994635622,0.413644366719958,0.419757337656706,1624169.34461683,0.0,1.0
1974-07-08,49.37,50.75,49.13,50.75,26684,0.402396500196341,0.413644366719958,0.400440349496582,0.413644366719958,3273858.19547935,0.0,1.0
1974-07-09,49.75,50.13,49.13,49.37,20697,0.405493738804294,0.408590977412246,0.400440349496582,0.402396500196341,2539313.56137896,0.0,1.0
1974-07-10,49.37,50.13,49.37,49.75,11450,0.402396500196341,0.408590977412246,0.402396500196341,0.405493738804294,1404799.74285109,0.0,1.0
1974-07-11,48.12,49.13,48.12,49.13,90881,0.392208215301761,0.400440349496582,0.392208215301761,0.400440349496582,11150183.8803537,0.0,1.0
1974-07-12,50.13,50.75,49.13,49.13,40766,0.408590977412246,0.413644366719958,0.400440349496582,0.400440349496582,5001577.84428539,0.0,1.0
1974-07-15,52.13,52.5,50.13,50.13,17756,0.424892233243575,0.42790796557237,0.408590977412246,0.408590977412246,2178482.46585712,0.0,1.0
1974-07-16,51.5,52.13,51.12,52.13,8613,0.419757337656706,0.424892233243575,0.416660099048754,0.424892233243575,1056728.40045209,0.0,1.0
1974-07-17,52.5,52.5,51.12,51.5,14181,0.42790796557237,0.42790796557237,0.416660099048754,0.419757337656706,1739865.95225951,0.0,1.0
1974-07-18,53.13,53.5,52.5,52.5,25109,0.433042861159239,0.436058593488035,0.42790796557237,0.42790796557237,3080621.54962865,0.0,1.0
1974-07-19,52.13,53.5,51.5,53.13,8194,0.424892233243575,0.436058593488035,0.419757337656706,0.433042861159239,1005321.31815911,0.0,1.0
1974-07-22,51.75,52.13,51.12,52.13,19963,0.421794994635622,0.424892233243575,0.416660099048754,0.424892233243575,2449259.14991584,0.0,1.0
1974-07-23,52.13,53.13,51.5,51.75,18806,0.424892233243575,0.433042861159239,0.419757337656706,0.421794994635622,2307306.89642425,0.0,1.0
1974-07-24,50.75,51.5,50.13,51.5,12081,0.413644366719958,0.419757337656706,0.408590977412246,0.419757337656706,1482217.09112524,0.0,1.0
1974-07-25,50.13,51.5,50.13,50.75,15863,0.408590977412246,0.419757337656706,0.408590977412246,0.413644366719958,1946230.42103466,0.0,1.0
1974-07-26,49.13,50.13,48.75,50.13,12922,0.400440349496582,0.408590977412246,0.39734311088863,0.408590977412246,1585399.32551282,0.0,1.0
1974-07-29,48.75,49.13,48.38,49.13,9666,0.39734311088863,0.400440349496582,0.394327378559834,0.400440349496582,1185920.90082084,0.0,1.0
1974-07-30,49.13,49.13,48.12,48.75,12713,0.400440349496582,0.400440349496582,0.392208215301761,0.39734311088863,1559757.12933327,0.0,1.0
1974-07-31,47.75,48.38,47.75,48.38,7878,0.389192482972965,0.394327378559834,0.389192482972965,0.394327378559834,966551.299055102,0.0,1.0
1974-08-01,46.0,47.12,45.75,47.12,18806,0.374928884120553,0.384057587386097,0.372891227141637,0.384057587386097,2307306.89642425,0.0,1.0
1974-08-02,44.38,45.0,44.38,45.0,17859,0.361724866897177,0.366778256204889,0.361724866897177,0.366778256204889,2191119.52904608,0.0,1.0
1974-08-05,44.38,45.37,44.38,44.38,19225,0.361724866897177,0.369793988533685,0.361724866897177,0.361724866897177,2358713.97871723,0.0,1.0
1974-08-06,46.0,47.12,45.0,45.0,43075,0.374928884120553,0.384057587386097,0.366778256204889,0.366778256204889,5284868.9015992,0.0,1.0
1974-08-07,47.75,47.75,46.37,46.37,20066,0.389192482972965,0.389192482972965,0.377944616449349,0.377944616449349,2461896.21310481,0.0,1.0
1974-08-08,47.38,48.38,47.12,47.75,21853,0.38617675064417,0.394327378559834,0.384057587386097,0.389192482972965,2681143.12493667,0.0,1.0
1974-08-09,47.12,47.38,47.12,47.38,19750,0.384057587386097,0.38617675064417,0.384057587386097,0.38617675064417,2423126.19400079,0.0,1.0
1974-08-12,45.0,46.75,45.0,46.75,8088,0.366778256204889,0.381041855057301,0.366778256204889,0.381041855057301,992316.185168527,0.0,1.0
1974-08-13,44.38,45.37,44.38,45.0,6934,0.361724866897177,0.369793988533685,0.361724866897177,0.366778256204889,850732.001478557,0.0,1.0
1974-08-14,43.37,44.38,43.37,44.38,13131,0.353492732702356,0.361724866897177,0.353492732702356,0.361724866897177,1611041.52169238,0.0,1.0
1974-08-15,44.38,44.38,43.37,43.37,16388,0.361724866897177,0.361724866897177,0.353492732702356,0.353492732702356,2010642.63631823,0.0,1.0
1974-08-16,43.37,44.75,43.37,44.38,6513,0.353492732702356,0.364740599225973,0.353492732702356,0.361724866897177,799079.539317832,0.0,1.0
1974-08-19,43.37,44.0,42.75,43.37,13238,0.353492732702356,0.358627628289225,0.348439343394644,0.353492732702356,1624169.34461684,0.0,1.0
1974-08-20,43.37,44.38,43.0,43.37,8509,0.353492732702356,0.361724866897177,0.350477000373561,0.353492732702356,1043968.64732925,0.0,1.0
1974-08-21,42.75,43.37,42.75,43.37,7038,0.348439343394644,0.353492732702356,0.348439343394644,0.353492732702356,863491.754601398,0.0,1.0
1974-08-22,41.75,42.75,41.75,42.75,27947,0.34028871547898,0.348439343394644,0.34028871547898,0.348439343394644,3428815.58196153,0.0,1.0
1974-08-23,41.38,42.0,41.0,41.75,16494,0.337272983150185,0.342326372457896,0.334175744542232,0.34028871547898,2023647.76930881,0.0,1.0
1974-08-26,41.38,42.0,40.37,41.38,15234,0.337272983150185,0.342326372457896,0.329040848955364,0.337272983150185,1869058.45262825,0.0,1.0
1974-08-27,39.63,41.0,39.37,41.0,26369,0.323009384297772,0.334175744542232,0.320890221039699,0.334175744542232,3235210.86630921,0.0,1.0
1974-08-28,40.62,40.62,39.63,39.63,17228,0.33107850593428,0.33107850593428,0.323009384297772,0.323009384297772,2113702.18077193,0.0,1.0
1974-08-29,40.37,41.0,40.37,40.62,11031,0.329040848955364,0.334175744542232,0.329040848955364,0.33107850593428,1353392.66055811,0.0,1.0
1974-08-30,42.37,42.37,40.37,40.37,19331,0.345342104786692,0.345342104786692,0.329040848955364,0.329040848955364,2371719.11170781,0.0,1.0
1974-09-03,42.37,43.0,42.37,42.37,17756,0.345342104786692,0.350477000373561,0.345342104786692,0.345342104786692,2178482.46585712,0.0,1.0
1974-09-04,41.75,42.0,40.62,42.0,23850,0.34028871547898,0.342326372457896,0.33107850593428,0.342326372457896,2926154.92288197,0.0,1.0
1974-09-05,42.75,43.0,41.38,41.75,12188,0.348439343394644,0.350477000373561,0.337272983150185,0.34028871547898,1495344.91404971,0.0,1.0
1974-09-06,42.37,43.0,42.37,42.75,22272,0.345342104786692,0.350477000373561,0.345342104786692,0.348439343394644,2732550.20722965,0.0,1.0
1974-09-09,41.75,42.0,41.38,42.0,6094,0.34028871547898,0.342326372457896,0.337272983150185,0.342326372457896,747672.457024853,0.0,1.0
1974-09-10,41.0,42.0,41.0,41.75,13972,0.334175744542232,0.342326372457896,0.334175744542232,0.34028871547898,1714223.75607995,0.0,1.0
1974-09-11,40.62,41.0,40.62,41.0,6406,0.33107850593428,0.334175744542232,0.33107850593428,0.334175744542232,785951.71639337,0.0,1.0
1974-09-12,39.37,40.62,39.37,40.62,26791,0.320890221039699,0.33107850593428,0.320890221039699,0.33107850593428,3286986.01840381,0.0,1.0
1974-09-13,37.62,39.37,37.62,39.37,26897,0.306626622187287,0.320890221039699,0.306626622187287,0.320890221039699,3299991.1513944,0.0,1.0
1974-09-16,37.0,37.62,35.63,37.62,28788,0.301573232879575,0.306626622187287,0.290406872635115,0.306626622187287,3531997.81634911,0.0,1.0
1974-09-17,37.38,38.38,36.63,37.0,26056,0.304670471487528,0.312821099403192,0.29855750055078,0.301573232879575,3196808.91700681,0.0,1.0
1974-09-18,37.62,38.38,37.0,37.38,11241,0.306626622187287,0.312821099403192,0.301573232879575,0.304670471487528,1379157.54667154,0.0,1.0
1974-09-19,38.38,38.62,37.62,37.62,28575,0.312821099403192,0.314777250102951,0.306626622187287,0.306626622187287,3505864.86043406,0.0,1.0
1974-09-20,38.62,39.0,37.62,38.38,56628,0.314777250102951,0.317874488710904,0.306626622187287,0.312821099403192,6947685.57538618,0.0,1.0
1974-09-23,38.38,38.62,38.38,38.62,9141,0.312821099403192,0.314777250102951,0.312821099403192,0.314777250102951,1121508.68553728,0.0,1.0
1974-09-24,37.62,38.0,37.38,38.0,11975,0.306626622187287,0.30972386079524,0.304670471487528,0.30972386079524,1469211.95813466,0.0,1.0
1974-09-25,37.38,38.38,37.38,37.62,15022,0.304670471487528,0.312821099403192,0.304670471487528,0.306626622187287,1843048.18664708,0.0,1.0
1974-09-26,36.25,36.63,36.0,36.63,25844,0.295460261942827,0.29855750055078,0.293422604963911,0.29855750055078,3170798.65102565,0.0,1.0
1974-09-27,34.62,36.63,34.62,36.25,33934,0.282174738440295,0.29855750055078,0.282174738440295,0.295460261942827,4163360.21606191,0.0,1.0
1974-09-30,32.63,34.0,32.0,34.0,11659,0.265954988888123,0.277121349132583,0.260820093301254,0.277121349132583,1430441.93903064,0.0,1.0
1974-10-01,31.62,32.0,31.25,32.0,17544,0.257722854693302,0.260820093301254,0.254707122364506,0.260820093301254,2152472.19987594,0.0,1.0
1974-10-02,32.0,32.25,31.62,31.62,19856,0.260820093301254,0.26285775028017,0.257722854693302,0.257722854693302,2436131.32699138,0.0,1.0
1974-10-03,31.62,32.0,31.62,32.0,6094,0.257722854693302,0.260820093301254,0.257722854693302,0.260820093301254,747672.457024852,0.0,1.0
1974-10-04,31.62,32.0,30.62,31.62,23009,0.257722854693302,0.260820093301254,0.249572226777638,0.257722854693302,2822972.68849439,0.0,1.0
1974-10-07,32.63,33.0,32.0,32.0,17125,0.265954988888123,0.268970721216919,0.260820093301254,0.260820093301254,2101065.11758296,0.0,1.0
1974-10-08,32.63,33.0,32.63,32.63,15128,0.265954988888123,0.268970721216919,0.265954988888123,0.265954988888123,1856053.31963767,0.0,1.0
1974-10-09,34.25,34.62,31.62,32.63,22588,0.279159006111499,0.282174738440295,0.257722854693302,0.265954988888123,2771320.22633366,0.0,1.0
1974-10-10,37.38,38.0,35.63,35.63,39925,0.304670471487528,0.30972386079524,0.290406872635115,0.290406872635115,4898395.6098978,0.0,1.0
1974-10-11,39.0,39.63,36.0,37.38,15759,0.317874488710904,0.323009384297772,0.293422604963911,0.304670471487528,1933470.66791182,0.0,1.0
1974-10-14,41.0,42.37,39.37,39.37,25528,0.334175744542232,0.345342104786692,0.320890221039699,0.320890221039699,3132028.63192163,0.0,1.0
1974-10-15,40.0,41.38,39.37,41.0,39294,0.326025116626568,0.337272983150185,0.320890221039699,0.334175744542232,4820978.26162365,0.0,1.0
1974-10-16,39.0,40.37,39.0,40.0,22272,0.317874488710904,0.329040848955364,0.317874488710904,0.326025116626568,2732550.20722965,0.0,1.0
1974-10-17,41.0,41.38,38.62,39.0,10819,0.334175744542232,0.337272983150185,0.314777250102951,0.317874488710904,1327382.39457694,0.0,1.0
1974-10-18,43.37,43.75,41.0,41.0,10925,0.353492732702356,0.356589971310309,0.334175744542232,0.334175744542232,1340387.52756753,0.0,1.0
1974-10-21,43.75,44.0,43.37,43.37,39084,0.356589971310309,0.358627628289225,0.353492732702356,0.353492732702356,4795213.37551022,0.0,1.0
1974-10-22,42.75,44.38,42.75,43.75,42447,0.348439343394644,0.361724866897177,0.348439343394644,0.356589971310309,5207819.62312667,0.0,1.0
1974-10-23,40.0,42.0,40.0,42.0,15759,0.326025116626568,0.342326372457896,0.326025116626568,0.342326372457896,1933470.66791182,0.0,1.0
1974-10-24,39.63,40.37,39.37,40.0,28366,0.323009384297772,0.329040848955364,0.320890221039699,0.326025116626568,3480222.66425451,0.0,1.0
1974-10-25,40.62,41.38,40.37,40.37,14497,0.33107850593428,0.337272983150185,0.329040848955364,0.329040848955364,1778635.97136352,0.0,1.0
1974-10-28,42.37,42.37,39.37,40.62,15547,0.345342104786692,0.345342104786692,0.320890221039699,0.33107850593428,1907460.40193065,0.0,1.0
1974-10-29,44.38,44.38,42.37,42.37,15128,0.361724866897177,0.361724866897177,0.345342104786692,0.345342104786692,1856053.31963767,0.0,1.0
1974-10-30,46.37,47.12,44.38,44.38,51481,0.377944616449349,0.384057587386097,0.361724866897177,0.361724866897177,6316200.48573948,0.0,1.0
1974-10-31,46.37,47.12,45.75,46.37,30469,0.377944616449349,0.384057587386097,0.372891227141637,0.377944616449349,3738239.59519039,0.0,1.0
1974-11-01,47.38,47.38,46.37,46.37,13869,0.38617675064417,0.38617675064417,0.377944616449349,0.377944616449349,1701586.69289099,0.0,1.0
1974-11-04,46.75,47.12,46.37,47.12,18909,0.381041855057301,0.384057587386097,0.377944616449349,0.384057587386097,2319943.95961322,0.0,1.0
1974-11-05,47.38,47.38,46.37,46.75,14394,0.38617675064417,0.38617675064417,0.377944616449349,0.381041855057301,1765998.90817455,0.0,1.0
1974-11-06,49.13,50.13,48.12,48.12,43391,0.400440349496582,0.408590977412246,0.392208215301761,0.392208215301761,5323638.92070321,0.0,1.0
1974-11-07,49.13,49.75,48.75,49.13,11241,0.400440349496582,0.405493738804294,0.39734311088863,0.400440349496582,1379157.54667154,0.0,1.0
1974-11-08,49.75,49.75,49.13,49.13,13972,0.405493738804294,0.405493738804294,0.400440349496582,0.400440349496582,1714223.75607995,0.0,1.0
1974-11-11,49.13,49.37,48.75,49.37,11241,0.400440349496582,0.402396500196341,0.39734311088863,0.402396500196341,1379157.54667154,0.0,1.0
1974-11-12,48.38,49.13,48.12,49.13,37928,0.394327378559834,0.400440349496582,0.392208215301761,0.400440349496582,4653383.81195251,0.0,1.0
1974-11-13,48.12,48.38,48.12,48.38,34250,0.392208215301761,0.394327378559834,0.392208215301761,0.394327378559834,4202130.23516593,0.0,1.0
1974-11-14,48.75,49.13,48.38,48.38,10400,0.39734311088863,0.400440349496582,0.394327378559834,0.394327378559834,1275975.31228396,0.0,1.0
1974-11-15,48.12,48.12,47.75,48.12,11031,0.392208215301761,0.392208215301761,0.389192482972965,0.392208215301761,1353392.66055811,0.0,1.0
1974-11-18,45.37,47.75,45.37,47.75,27841,0.369793988533685,0.389192482972965,0.369793988533685,0.389192482972965,3415810.44897094,0.0,1.0
1974-11-19,44.75,45.37,44.38,45.37,33303,0.364740599225973,0.369793988533685,0.361724866897177,0.369793988533685,4085942.86778776,0.0,1.0
1974-11-20,45.37,46.37,44.38,44.75,22169,0.369793988533685,0.377944616449349,0.361724866897177,0.364740599225973,2719913.14404068,0.0,1.0
1974-11-21,46.75,46.75,45.37,45.37,12922,0.381041855057301,0.381041855057301,0.369793988533685,0.369793988533685,1585399.32551282,0.0,1.0
1974-11-22,48.12,48.12,47.12,47.12,15022,0.392208215301761,0.392208215301761,0.384057587386097,0.384057587386097,1843048.18664708,0.0,1.0
1974-11-25,48.38,48.75,47.75,48.12,19122,0.394327378559834,0.39734311088863,0.389192482972965,0.392208215301761,2346076.91552826,0.0,1.0
1974-11-26,50.38,51.12,48.38,48.38,25109,0.410628634391162,0.416660099048754,0.394327378559834,0.394327378559834,3080621.54962866,0.0,1.0
1974-11-27,49.13,51.12,49.13,50.38,35091,0.400440349496582,0.416660099048754,0.400440349496582,0.410628634391162,4305312.46955351,0.0,1.0
1974-11-29,49.75,50.13,49.13,49.13,6934,0.405493738804294,0.408590977412246,0.400440349496582,0.400440349496582,850732.001478556,0.0,1.0
1974-12-02,47.12,49.75,47.12,49.75,22694,0.384057587386097,0.405493738804294,0.384057587386097,0.405493738804294,2784325.35932425,0.0,1.0
1974-12-03,45.0,46.37,45.0,46.37,30888,0.366778256204889,0.377944616449349,0.366778256204889,0.377944616449349,3789646.67748336,0.0,1.0
1974-12-04,46.37,46.37,45.0,45.0,24794,0.377944616449349,0.377944616449349,0.366778256204889,0.366778256204889,3041974.22045851,0.0,1.0
1974-12-05,46.75,47.12,46.37,46.37,12922,0.381041855057301,0.384057587386097,0.377944616449349,0.377944616449349,1585399.32551282,0.0,1.0
1974-12-06,44.75,46.75,44.75,46.75,40766,0.364740599225973,0.381041855057301,0.364740599225973,0.381041855057301,5001577.84428538,0.0,1.0
1974-12-09,45.75,46.0,44.75,44.75,18491,0.372891227141637,0.374928884120553,0.364740599225973,0.364740599225973,2268659.56725411,0.0,1.0
1974-12-10,48.12,48.12,46.37,46.37,9350,0.392208215301761,0.392208215301761,0.377944616449349,0.377944616449349,1147150.88171683,0.0,1.0
1974-12-11,48.75,50.13,48.12,48.12,16075,0.39734311088863,0.408590977412246,0.392208215301761,0.392208215301761,1972240.68701583,0.0,1.0
1974-12-12,49.75,49.75,48.38,48.75,16284,0.405493738804294,0.405493738804294,0.394327378559834,0.39734311088863,1997882.88319539,0.0,1.0
1974-12-13,47.75,50.13,47.75,49.75,20803,0.389192482972965,0.408590977412246,0.389192482972965,0.405493738804294,2552318.69436955,0.0,1.0
1974-12-16,48.12,48.12,47.12,47.75,16284,0.392208215301761,0.392208215301761,0.384057587386097,0.389192482972965,1997882.88319539,0.0,1.0
1974-12-17,48.12,48.12,47.12,48.12,24163,0.392208215301761,0.392208215301761,0.384057587386097,0.392208215301761,2964556.87218436,0.0,1.0
1974-12-18,49.37,50.13,47.75,48.12,56000,0.402396500196341,0.408590977412246,0.389192482972965,0.392208215301761,6870636.29691365,0.0,1.0
1974-12-19,48.12,49.13,48.12,49.13,19750,0.392208215301761,0.400440349496582,0.392208215301761,0.400440349496582,2423126.19400079,0.0,1.0
1974-12-20,48.12,48.38,48.12,48.12,14288,0.392208215301761,0.394327378559834,0.392208215301761,0.392208215301761,1752993.77518397,0.0,1.0
1974-12-23,48.75,49.75,48.12,48.12,24163,0.39734311088863,0.405493738804294,0.392208215301761,0.392208215301761,2964556.87218436,0.0,1.0
1974-12-24,49.37,49.75,48.75,48.75,3675,0.402396500196341,0.405493738804294,0.39734311088863,0.39734311088863,450885.506984958,0.0,1.0
1974-12-26,49.13,49.75,49.13,49.37,11134,0.400440349496582,0.405493738804294,0.400440349496582,0.402396500196341,1366029.72374708,0.0,1.0
1974-12-27,49.13,49.37,49.13,49.13,5881,0.400440349496582,0.402396500196341,0.400440349496582,0.400440349496582,721539.501109806,0.0,1.0
1974-12-30,49.13,49.13,48.75,49.13,9769,0.400440349496582,0.400440349496582,0.39734311088863,0.400440349496582,1198557.96400981,0.0,1.0
1974-12-31,50.13,50.38,49.13,49.13,9666,0.408590977412246,0.410628634391162,0.400440349496582,0.400440349496582,1185920.90082084,0.0,1.0
1975-01-02,51.12,52.13,50.13,50.13,16388,0.416660099048754,0.424892233243575,0.408590977412246,0.408590977412246,2010642.63631823,0.0,1.0
1975-01-03,52.13,52.13,51.12,51.12,11241,0.424892233243575,0.424892233243575,0.416660099048754,0.416660099048754,1379157.54667154,0.0,1.0
1975-01-06,52.75,53.5,52.75,52.75,22903,0.429945622551286,0.436058593488035,0.429945622551286,0.429945622551286,2809967.55550381,0.0,1.0
1975-01-07,51.5,52.75,51.5,52.75,10716,0.419757337656706,0.429945622551286,0.419757337656706,0.429945622551286,1314745.33138797,0.0,1.0
1975-01-08,50.13,51.75,50.13,51.5,15863,0.408590977412246,0.421794994635622,0.408590977412246,0.419757337656706,1946230.42103466,0.0,1.0
1975-01-09,49.37,50.13,48.12,50.13,52953,0.402396500196341,0.408590977412246,0.392208215301761,0.408590977412246,6496800.06840122,0.0,1.0
1975-01-10,50.38,51.12,49.37,49.37,96450,0.410628634391162,0.416660099048754,0.402396500196341,0.402396500196341,11833444.122095,0.0,1.0
1975-01-13,49.37,50.38,49.13,50.38,18594,0.402396500196341,0.410628634391162,0.400440349496582,0.410628634391162,2281296.63044308,0.0,1.0
1975-01-14,47.75,49.75,47.75,49.37,25109,0.389192482972965,0.405493738804294,0.389192482972965,0.402396500196341,3080621.54962866,0.0,1.0
1975-01-15,47.75,48.12,47.12,47.75,10609,0.389192482972965,0.392208215301761,0.384057587386097,0.389192482972965,1301617.50846352,0.0,1.0
1975-01-16,47.75,48.75,47.12,47.75,36038,0.389192482972965,0.39734311088863,0.384057587386097,0.389192482972965,4421499.83693168,0.0,1.0
1975-01-17,47.38,48.12,47.12,47.75,23744,0.38617675064417,0.392208215301761,0.384057587386097,0.389192482972965,2913149.78989138,0.0,1.0
1975-01-20,47.12,47.12,46.37,47.12,30784,0.384057587386097,0.384057587386097,0.377944616449349,0.384057587386097,3776886.92436053,0.0,1.0
1975-01-21,47.12,47.38,47.12,47.12,16600,0.384057587386097,0.38617675064417,0.384057587386097,0.384057587386097,2036652.9022994,0.0,1.0
1975-01-22,47.12,47.12,46.37,47.12,28997,0.384057587386097,0.384057587386097,0.377944616449349,0.384057587386097,3557640.01252866,0.0,1.0
1975-01-23,47.75,49.37,47.38,47.38,48541,0.389192482972965,0.402396500196341,0.38617675064417,0.38617675064417,5955492.08015152,0.0,1.0
1975-01-24,48.75,49.13,47.75,47.75,33831,0.39734311088863,0.400440349496582,0.389192482972965,0.389192482972965,4150723.15287295,0.0,1.0
1975-01-27,50.13,50.38,49.37,49.37,24375,0.408590977412246,0.410628634391162,0.402396500196341,0.402396500196341,2990567.13816554,0.0,1.0
1975-01-28,51.75,52.13,51.12,51.12,30469,0.421794994635622,0.424892233243575,0.416660099048754,0.416660099048754,3738239.59519039,0.0,1.0
1975-01-29,54.5,54.5,51.75,51.75,38978,0.444209221403699,0.444209221403699,0.421794994635622,0.421794994635622,4782208.24251964,0.0,1.0
1975-01-30,54.12,56.13,54.12,54.5,46334,0.441111982795746,0.457494744906231,0.441111982795746,0.444209221403699,5684715.3960928,0.0,1.0
1975-01-31,56.13,56.13,53.75,54.12,35091,0.457494744906231,0.457494744906231,0.438096250466951,0.441111982795746,4305312.46955351,0.0,1.0
1975-02-03,57.12,57.88,56.13,56.13,36350,0.465563866542739,0.471758343758644,0.457494744906231,0.457494744906231,4459779.09630019,0.0,1.0
1975-02-04,57.12,57.88,56.5,57.12,40975,0.465563866542739,0.471758343758644,0.460510477235027,0.465563866542739,5027220.04046493,0.0,1.0
1975-02-05,57.88,57.88,56.87,57.12,25003,0.471758343758644,0.471758343758644,0.463526209563823,0.465563866542739,3067616.41663807,0.0,1.0
1975-02-06,58.5,59.87,58.5,58.5,49169,0.476811733066356,0.487978093310816,0.476811733066356,0.476811733066356,6032541.35862404,0.0,1.0
1975-02-07,58.5,58.5,56.5,58.5,24691,0.476811733066356,0.476811733066356,0.460510477235027,0.476811733066356,3029337.15726955,0.0,1.0
1975-02-10,57.5,58.5,56.87,58.5,19225,0.468661105150691,0.476811733066356,0.463526209563823,0.476811733066356,2358713.97871723,0.0,1.0
1975-02-11,56.87,57.5,56.87,57.5,15444,0.463526209563823,0.468661105150691,0.463526209563823,0.468661105150691,1894823.33874168,0.0,1.0
1975-02-12,58.5,58.5,57.5,57.5,14497,0.476811733066356,0.476811733066356,0.468661105150691,0.468661105150691,1778635.97136352,0.0,1.0
1975-02-13,60.13,61.5,58.12,58.5,71025,0.490097256568888,0.501263616813348,0.473714494458403,0.476811733066356,8714052.55336235,0.0,1.0
1975-02-14,61.5,63.25,60.13,60.13,107375,0.501263616813348,0.515527215665761,0.490097256568888,0.490097256568888,13173831.6496625,0.0,1.0
1975-02-18,60.5,61.87,59.87,61.5,31625,0.493112988897684,0.504279349142144,0.487978093310816,0.501263616813348,3880069.1587481,0.0,1.0
1975-02-19,59.87,59.87,58.5,59.87,55369,0.487978093310816,0.487978093310816,0.476811733066356,0.487978093310816,6793218.94863948,0.0,1.0
1975-02-20,59.87,59.87,59.13,59.87,29313,0.487978093310816,0.487978093310816,0.481946628653224,0.487978093310816,3596410.03163267,0.0,1.0
1975-02-21,60.13,60.5,59.87,59.87,24269,0.490097256568888,0.493112988897684,0.487978093310816,0.487978093310816,2977562.00517495,0.0,1.0
1975-02-24,59.87,60.13,59.5,60.13,18069,0.487978093310816,0.490097256568888,0.48496236098202,0.490097256568888,2216884.41515951,0.0,1.0
1975-02-25,57.88,59.5,57.88,59.5,29313,0.471758343758644,0.48496236098202,0.471758343758644,0.48496236098202,3596410.03163267,0.0,1.0
1975-02-26,57.88,58.5,57.88,57.88,38244,0.471758343758644,0.476811733066356,0.471758343758644,0.471758343758644,4692153.83105652,0.0,1.0
1975-02-27,58.87,59.5,58.12,58.12,24691,0.479827465395151,0.48496236098202,0.473714494458403,0.473714494458403,3029337.15726955,0.0,1.0
1975-02-28,59.87,59.87,58.87,58.87,16178,0.487978093310816,0.487978093310816,0.479827465395151,0.479827465395151,1984877.7502048,0.0,1.0
1975-03-03,59.87,60.13,58.87,59.87,22588,0.487978093310816,0.490097256568888,0.479827465395151,0.487978093310816,2771320.22633366,0.0,1.0
1975-03-04,60.88,61.87,60.88,60.88,45494,0.496210227505636,0.504279349142144,0.496210227505636,0.496210227505636,5581655.8516391,0.0,1.0
1975-03-05,60.88,62.25,60.5,60.88,24163,0.496210227505636,0.507376587750096,0.493112988897684,0.496210227505636,2964556.87218436,0.0,1.0
1975-03-06,61.87,61.87,60.13,60.88,32569,0.504279349142144,0.504279349142144,0.490097256568888,0.496210227505636,3995888.45632465,0.0,1.0
1975-03-07,62.25,62.5,61.25,61.87,29313,0.507376587750096,0.509414244729012,0.499225959834432,0.504279349142144,3596410.03163267,0.0,1.0
1975-03-10,62.25,62.87,61.87,62.25,13447,0.507376587750096,0.512429977057808,0.504279349142144,0.507376587750096,1649811.54079639,0.0,1.0
1975-03-11,61.87,62.87,61.87,62.25,41291,0.504279349142144,0.512429977057808,0.504279349142144,0.507376587750096,5065990.05956895,0.0,1.0
1975-03-12,61.5,61.87,60.88,61.87,24478,0.501263616813348,0.504279349142144,0.496210227505636,0.504279349142144,3003204.2013545,0.0,1.0
1975-03-13,61.87,62.25,61.25,61.5,23428,0.504279349142144,0.507376587750096,0.499225959834432,0.501263616813348,2874379.77078737,0.0,1.0
1975-03-14,62.5,62.5,61.87,61.87,23009,0.509414244729012,0.509414244729012,0.504279349142144,0.504279349142144,2822972.68849439,0.0,1.0
1975-03-17,63.88,63.88,62.25,62.5,64719,0.520662111252629,0.520662111252629,0.507376587750096,0.509414244729012,7940369.83035632,0.0,1.0
1975-03-18,59.87,63.88,59.87,63.88,199309,0.487978093310816,0.520662111252629,0.487978093310816,0.520662111252629,24453208.030385,0.0,1.0
1975-03-19,58.87,58.87,56.13,58.87,68606,0.479827465395151,0.479827465395151,0.457494744906231,0.479827465395151,8417265.60332246,0.0,1.0
1975-03-20,57.5,58.87,57.5,58.87,59150,0.468661105150691,0.479827465395151,0.468661105150691,0.479827465395151,7257109.58861504,0.0,1.0
1975-03-21,57.88,57.88,57.12,57.5,46963,0.471758343758644,0.471758343758644,0.465563866542739,0.468661105150691,5761887.3644992,0.0,1.0
1975-03-24,57.12,57.5,56.87,57.5,22903,0.465563866542739,0.468661105150691,0.463526209563823,0.468661105150691,2809967.5555038,0.0,1.0
1975-03-25,58.87,59.13,56.87,57.12,17544,0.479827465395151,0.481946628653224,0.463526209563823,0.465563866542739,2152472.19987595,0.0,1.0
1975-03-26,59.13,60.13,59.13,59.13,64403,0.481946628653224,0.490097256568888,0.481946628653224,0.481946628653224,7901599.81125231,0.0,1.0
1975-03-27,59.87,60.5,59.87,59.87,35616,0.487978093310816,0.493112988897684,0.487978093310816,0.487978093310816,4369724.68483707,0.0,1.0
1975-03-31,58.87,59.5,58.87,59.5,31834,0.479827465395151,0.48496236098202,0.479827465395151,0.48496236098202,3905711.35492766,0.0,1.0
1975-04-01,57.88,58.12,56.87,58.12,11450,0.471758343758644,0.473714494458403,0.463526209563823,0.473714494458403,1404799.74285109,0.0,1.0
1975-04-02,58.12,59.13,57.88,57.88,23744,0.473714494458403,0.481946628653224,0.471758343758644,0.471758343758644,2913149.78989138,0.0,1.0
1975-04-03,58.87,58.87,57.5,58.12,19750,0.479827465395151,0.479827465395151,0.468661105150691,0.473714494458403,2423126.19400079,0.0,1.0
1975-04-04,57.88,58.87,57.88,58.87,27631,0.471758343758644,0.479827465395151,0.471758343758644,0.479827465395151,3390045.56285751,0.0,1.0
1975-04-07,56.87,57.88,56.13,57.88,16075,0.463526209563823,0.471758343758644,0.457494744906231,0.471758343758644,1972240.68701583,0.0,1.0
1975-04-08,56.87,57.12,56.13,56.87,11659,0.463526209563823,0.465563866542739,0.457494744906231,0.463526209563823,1430441.93903064,0.0,1.0
1975-04-09,56.13,56.87,56.13,56.87,23113,0.457494744906231,0.463526209563823,0.457494744906231,0.463526209563823,2835732.44161723,0.0,1.0
1975-04-10,57.88,58.12,56.87,56.87,50219,0.471758343758644,0.473714494458403,0.463526209563823,0.463526209563823,6161365.78919118,0.0,1.0
1975-04-11,57.88,57.88,57.88,57.88,0,0.471758343758644,0.471758343758644,0.471758343758644,0.471758343758644,0,0.0,1.0
1975-04-14,59.13,59.5,58.87,58.87,34144,0.481946628653224,0.48496236098202,0.479827465395151,0.479827465395151,4189125.10217534,0.0,1.0
1975-04-15,58.5,59.5,58.5,59.13,59256,0.476811733066356,0.48496236098202,0.476811733066356,0.481946628653224,7270114.72160561,0.0,1.0
1975-04-16,58.87,58.87,57.88,58.5,52953,0.479827465395151,0.479827465395151,0.471758343758644,0.476811733066356,6496800.06840122,0.0,1.0
1975-04-17,59.87,60.5,58.87,58.87,90250,0.487978093310816,0.493112988897684,0.479827465395151,0.479827465395151,11072766.5320796,0.0,1.0
1975-04-18,59.87,60.88,59.5,59.87,32150,0.487978093310816,0.496210227505636,0.48496236098202,0.487978093310816,3944481.37403167,0.0,1.0
1975-04-21,59.87,60.13,59.87,59.87,8613,0.487978093310816,0.490097256568888,0.487978093310816,0.487978093310816,1056728.40045209,0.0,1.0
1975-04-22,60.13,60.88,60.13,60.13,20697,0.490097256568888,0.496210227505636,0.490097256568888,0.490097256568888,2539313.56137896,0.0,1.0
1975-04-23,59.87,60.13,59.5,60.13,27738,0.487978093310816,0.490097256568888,0.48496236098202,0.490097256568888,3403173.38578197,0.0,1.0
1975-04-24,58.5,59.87,58.5,59.87,20066,0.476811733066356,0.487978093310816,0.476811733066356,0.487978093310816,2461896.2131048,0.0,1.0
1975-04-25,58.12,58.87,57.88,58.5,18175,0.473714494458403,0.479827465395151,0.471758343758644,0.476811733066356,2229889.5481501,0.0,1.0
1975-04-28,58.12,58.87,57.88,58.12,21013,0.473714494458403,0.479827465395151,0.471758343758644,0.473714494458403,2578083.58048297,0.0,1.0
1975-04-29,56.87,57.88,56.87,57.88,13447,0.463526209563823,0.471758343758644,0.463526209563823,0.471758343758644,1649811.54079639,0.0,1.0
1975-04-30,58.5,58.5,56.13,56.87,26581,0.476811733066356,0.476811733066356,0.457494744906231,0.463526209563823,3261221.13229038,0.0,1.0
1975-05-01,59.5,60.5,58.87,58.87,20488,0.48496236098202,0.493112988897684,0.479827465395151,0.479827465395151,2513671.3651994,0.0,1.0
1975-05-02,60.88,60.88,59.5,59.5,31728,0.496210227505636,0.496210227505636,0.48496236098202,0.48496236098202,3892706.22193707,0.0,1.0
1975-05-05,62.87,62.87,61.25,61.25,59466,0.512429977057808,0.512429977057808,0.499225959834432,0.499225959834432,7295879.60771905,0.0,1.0
1975-05-06,61.87,63.88,61.5,62.87,28891,0.504279349142144,0.520662111252629,0.501263616813348,0.512429977057808,3544634.87953807,0.0,1.0
1975-05-07,61.87,62.25,61.5,61.87,19331,0.504279349142144,0.507376587750096,0.501263616813348,0.504279349142144,2371719.11170781,0.0,1.0
1975-05-08,61.5,61.87,61.5,61.87,10506,0.501263616813348,0.504279349142144,0.501263616813348,0.504279349142144,1288980.44527455,0.0,1.0
1975-05-09,62.25,62.25,61.87,61.87,18700,0.507376587750096,0.507376587750096,0.504279349142144,0.504279349142144,2294301.76343366,0.0,1.0
1975-05-12,63.5,63.88,62.87,62.87,22797,0.517564872644677,0.520662111252629,0.512429977057808,0.512429977057808,2796962.42251322,0.0,1.0
1975-05-13,64.25,64.5,63.5,63.5,26266,0.523677843581425,0.525715500560341,0.517564872644677,0.517564872644677,3222573.80312024,0.0,1.0
1975-05-14,64.88,65.5,63.88,64.25,46334,0.528812739168293,0.533866128476005,0.520662111252629,0.523677843581425,5684715.3960928,0.0,1.0
1975-05-15,64.25,65.5,63.88,64.88,36563,0.523677843581425,0.533866128476005,0.520662111252629,0.528812739168293,4485912.05221524,0.0,1.0
1975-05-16,62.87,63.88,62.5,63.88,18384,0.512429977057808,0.520662111252629,0.509414244729012,0.520662111252629,2255531.74432965,0.0,1.0
1975-05-19,62.87,63.25,62.25,62.87,4725,0.512429977057808,0.515527215665761,0.507376587750096,0.512429977057808,579709.937552088,0.0,1.0
1975-05-20,62.87,63.5,62.87,62.87,13131,0.512429977057808,0.517564872644677,0.512429977057808,0.512429977057808,1611041.52169238,0.0,1.0
1975-05-21,62.87,63.25,62.5,62.87,14288,0.512429977057808,0.515527215665761,0.509414244729012,0.512429977057808,1752993.77518397,0.0,1.0
1975-05-22,62.5,63.25,62.5,62.87,26159,0.509414244729012,0.515527215665761,0.509414244729012,0.512429977057808,3209445.98019579,0.0,1.0
1975-05-23,63.88,63.88,62.87,62.87,13341,0.520662111252629,0.520662111252629,0.512429977057808,0.512429977057808,1636806.4078058,0.0,1.0
1975-05-27,63.5,63.88,63.25,63.88,22797,0.517564872644677,0.520662111252629,0.515527215665761,0.520662111252629,2796962.42251322,0.0,1.0
1975-05-28,63.88,64.88,63.5,63.5,19434,0.520662111252629,0.528812739168293,0.517564872644677,0.517564872644677,2384356.17489678,0.0,1.0
1975-05-29,63.88,64.5,63.88,63.88,9034,0.520662111252629,0.525715500560341,0.520662111252629,0.520662111252629,1108380.86261282,0.0,1.0
1975-05-30,63.88,64.5,63.88,63.88,19963,0.520662111252629,0.525715500560341,0.520662111252629,0.520662111252629,2449259.14991584,0.0,1.0
1975-06-02,64.25,64.88,63.88,63.88,35406,0.523677843581425,0.528812739168293,0.520662111252629,0.520662111252629,4343959.79872365,0.0,1.0
1975-06-03,65.25,65.5,64.25,64.25,38872,0.531828471497089,0.533866128476005,0.523677843581425,0.523677843581425,4769203.10952905,0.0,1.0
1975-06-04,67.25,67.62,65.5,65.5,50534,0.548129727328417,0.551145459657213,0.533866128476005,0.533866128476005,6200013.11836132,0.0,1.0
1975-06-05,66.25,66.63,65.5,66.63,31625,0.539979099412753,0.543076338020706,0.533866128476005,0.543076338020706,3880069.15874811,0.0,1.0
1975-06-06,66.88,67.62,66.25,66.25,23534,0.545113994999622,0.551145459657213,0.539979099412753,0.539979099412753,2887384.90377795,0.0,1.0
1975-06-09,66.63,67.62,66.63,66.88,24584,0.543076338020706,0.551145459657213,0.543076338020706,0.545113994999622,3016209.33434509,0.0,1.0
1975-06-10,65.87,65.87,64.88,65.87,21747,0.536881860804801,0.536881860804801,0.528812739168293,0.536881860804801,2668137.99194609,0.0,1.0
1975-06-11,65.25,66.25,65.25,65.87,23534,0.531828471497089,0.539979099412753,0.531828471497089,0.536881860804801,2887384.90377796,0.0,1.0
1975-06-12,64.5,65.5,64.25,65.25,21538,0.525715500560341,0.533866128476005,0.523677843581425,0.531828471497089,2642495.79576653,0.0,1.0
1975-06-13,64.88,65.5,63.88,64.5,15338,0.528812739168293,0.533866128476005,0.520662111252629,0.525715500560341,1881818.2057511,0.0,1.0
1975-06-16,65.25,65.5,64.88,64.88,20275,0.531828471497089,0.533866128476005,0.528812739168293,0.528812739168293,2487538.40928436,0.0,1.0
1975-06-17,65.25,66.63,65.25,65.25,19434,0.531828471497089,0.543076338020706,0.531828471497089,0.531828471497089,2384356.17489678,0.0,1.0
1975-06-18,64.5,64.88,63.88,64.88,18700,0.525715500560341,0.528812739168293,0.520662111252629,0.528812739168293,2294301.76343366,0.0,1.0
1975-06-19,64.88,64.88,64.5,64.5,13238,0.528812739168293,0.528812739168293,0.525715500560341,0.525715500560341,1624169.34461684,0.0,1.0
1975-06-20,65.87,65.87,64.88,64.88,41184,0.536881860804801,0.536881860804801,0.528812739168293,0.528812739168293,5052862.23664449,0.0,1.0
1975-06-23,66.88,67.62,66.25,66.25,34041,0.545113994999622,0.551145459657213,0.539979099412753,0.539979099412753,4176488.03898638,0.0,1.0
1975-06-24,68.25,68.63,67.25,67.25,30784,0.556280355244082,0.559377593852034,0.548129727328417,0.548129727328417,3776886.92436052,0.0,1.0
1975-06-25,67.62,68.25,67.62,68.25,33619,0.551145459657213,0.556280355244082,0.551145459657213,0.556280355244082,4124712.88689178,0.0,1.0
1975-06-26,68.25,68.63,67.62,67.62,24691,0.556280355244082,0.559377593852034,0.551145459657213,0.551145459657213,3029337.15726954,0.0,1.0
1975-06-27,67.62,68.25,67.62,68.25,12397,0.551145459657213,0.556280355244082,0.551145459657213,0.556280355244082,1520987.11022926,0.0,1.0
1975-06-30,68.87,68.87,67.88,67.88,22797,0.561333744551793,0.561333744551793,0.553264622915286,0.553264622915286,2796962.42251322,0.0,1.0
1975-07-01,68.63,68.87,68.25,68.87,21538,0.559377593852034,0.561333744551793,0.556280355244082,0.561333744551793,2642495.79576653,0.0,1.0
1975-07-02,67.88,68.63,67.62,68.63,14078,0.553264622915286,0.559377593852034,0.551145459657213,0.559377593852034,1727228.88907054,0.0,1.0
1975-07-03,67.88,68.25,67.62,67.88,23428,0.553264622915286,0.556280355244082,0.551145459657213,0.553264622915286,2874379.77078737,0.0,1.0
1975-07-07,67.62,68.25,67.25,67.88,18384,0.551145459657213,0.556280355244082,0.548129727328417,0.553264622915286,2255531.74432965,0.0,1.0
1975-07-08,67.25,67.25,66.88,67.25,28681,0.548129727328417,0.548129727328417,0.545113994999622,0.548129727328417,3518869.99342465,0.0,1.0
1975-07-09,67.88,68.25,66.88,67.25,27631,0.553264622915286,0.556280355244082,0.545113994999622,0.548129727328417,3390045.56285751,0.0,1.0
1975-07-10,67.62,68.87,67.62,67.88,25528,0.551145459657213,0.561333744551793,0.551145459657213,0.553264622915286,3132028.63192163,0.0,1.0
1975-07-11,67.62,67.88,67.62,67.62,31413,0.551145459657213,0.553264622915286,0.551145459657213,0.551145459657213,3854058.89276693,0.0,1.0
1975-07-14,67.62,68.25,67.25,67.62,24478,0.551145459657213,0.556280355244082,0.548129727328417,0.551145459657213,3003204.2013545,0.0,1.0
1975-07-15,67.25,67.62,66.63,67.62,32359,0.548129727328417,0.551145459657213,0.543076338020706,0.551145459657213,3970123.57021122,0.0,1.0
1975-07-16,66.88,67.62,66.63,67.25,24375,0.545113994999622,0.551145459657213,0.543076338020706,0.548129727328417,2990567.13816553,0.0,1.0
1975-07-17,66.63,66.88,66.63,66.88,19963,0.543076338020706,0.545113994999622,0.543076338020706,0.545113994999622,2449259.14991584,0.0,1.0
1975-07-18,67.25,67.88,66.63,66.63,42759,0.548129727328417,0.553264622915286,0.543076338020706,0.543076338020706,5246098.88249519,0.0,1.0
1975-07-21,66.63,67.62,66.63,67.25,10084,0.543076338020706,0.551145459657213,0.543076338020706,0.548129727328417,1237205.29317995,0.0,1.0
1975-07-22,65.25,65.87,65.25,65.87,19647,0.531828471497089,0.536881860804801,0.531828471497089,0.536881860804801,2410489.13081183,0.0,1.0
1975-07-23,62.87,66.25,62.87,65.25,38138,0.512429977057808,0.539979099412753,0.512429977057808,0.531828471497089,4679148.69806594,0.0,1.0
1975-07-24,63.5,64.25,62.87,62.87,58416,0.517564872644677,0.523677843581425,0.512429977057808,0.512429977057808,7167055.17715191,0.0,1.0
1975-07-25,62.87,63.88,62.5,63.5,13341,0.512429977057808,0.520662111252629,0.509414244729012,0.517564872644677,1636806.4078058,0.0,1.0
1975-07-28,63.25,63.25,62.87,62.87,20381,0.515527215665761,0.515527215665761,0.512429977057808,0.512429977057808,2500543.54227494,0.0,1.0
1975-07-29,62.87,64.25,62.87,63.25,30153,0.512429977057808,0.523677843581425,0.512429977057808,0.515527215665761,3699469.57608637,0.0,1.0
1975-07-30,63.88,63.88,62.25,62.87,25003,0.520662111252629,0.520662111252629,0.507376587750096,0.512429977057808,3067616.41663807,0.0,1.0
1975-07-31,63.25,63.88,62.87,63.88,13447,0.515527215665761,0.520662111252629,0.512429977057808,0.520662111252629,1649811.54079639,0.0,1.0
1975-08-01,61.5,63.25,61.5,63.25,46859,0.501263616813348,0.515527215665761,0.501263616813348,0.515527215665761,5749127.61137636,0.0,1.0
1975-08-04,59.87,61.87,59.5,61.5,27106,0.487978093310816,0.504279349142144,0.48496236098202,0.501263616813348,3325633.34757395,0.0,1.0
1975-08-05,57.88,59.5,57.12,59.5,37719,0.471758343758644,0.48496236098202,0.465563866542739,0.48496236098202,4627741.61577295,0.0,1.0
1975-08-06,58.5,58.87,57.88,57.88,14813,0.476811733066356,0.479827465395151,0.471758343758644,0.471758343758644,1817405.99046753,0.0,1.0
1975-08-07,58.87,58.87,58.5,58.5,14181,0.479827465395151,0.479827465395151,0.476811733066356,0.476811733066356,1739865.95225951,0.0,1.0
1975-08-08,57.88,58.87,57.88,58.87,9141,0.471758343758644,0.479827465395151,0.471758343758644,0.479827465395151,1121508.68553728,0.0,1.0
1975-08-11,57.88,57.88,56.87,57.88,9769,0.471758343758644,0.471758343758644,0.463526209563823,0.471758343758644,1198557.96400981,0.0,1.0
1975-08-12,56.87,58.12,56.87,57.88,19225,0.463526209563823,0.473714494458403,0.463526209563823,0.471758343758644,2358713.97871723,0.0,1.0
1975-08-13,55.75,57.12,55.75,56.87,26581,0.454397506298279,0.465563866542739,0.454397506298279,0.463526209563823,3261221.13229038,0.0,1.0
1975-08-14,55.5,56.13,55.5,55.75,28366,0.452359849319363,0.457494744906231,0.452359849319363,0.454397506298279,3480222.6642545,0.0,1.0
1975-08-15,56.13,56.13,55.75,55.75,9453,0.457494744906231,0.457494744906231,0.454397506298279,0.454397506298279,1159787.9449058,0.0,1.0
1975-08-18,56.13,56.87,56.13,56.13,13763,0.457494744906231,0.463526209563823,0.457494744906231,0.457494744906231,1688581.5599004,0.0,1.0
1975-08-19,55.12,56.87,55.12,56.13,16388,0.449262610711411,0.463526209563823,0.449262610711411,0.457494744906231,2010642.63631823,0.0,1.0
1975-08-20,52.5,54.75,52.13,54.75,40238,0.42790796557237,0.446246878382615,0.424892233243575,0.446246878382615,4936797.5592002,0.0,1.0
1975-08-21,53.75,53.75,52.13,52.5,32359,0.438096250466951,0.438096250466951,0.424892233243575,0.42790796557237,3970123.57021122,0.0,1.0
1975-08-22,56.5,56.5,54.12,54.12,37506,0.460510477235027,0.460510477235027,0.441111982795746,0.441111982795746,4601608.65985791,0.0,1.0
1975-08-25,58.87,58.87,56.87,56.87,39609,0.479827465395151,0.479827465395151,0.463526209563823,0.463526209563823,4859625.59079379,0.0,1.0
1975-08-26,57.88,58.87,57.88,58.87,25425,0.471758343758644,0.479827465395151,0.471758343758644,0.479827465395151,3119391.56873266,0.0,1.0
1975-08-27,58.12,58.87,57.88,57.88,9981,0.473714494458403,0.479827465395151,0.471758343758644,0.471758343758644,1224568.22999098,0.0,1.0
1975-08-28,60.88,60.88,58.87,58.87,36456,0.496210227505636,0.496210227505636,0.479827465395151,0.479827465395151,4472784.22929078,0.0,1.0
1975-08-29,59.87,60.88,59.87,60.88,26581,0.487978093310816,0.496210227505636,0.487978093310816,0.496210227505636,3261221.13229038,0.0,1.0
1975-09-02,58.5,59.87,58.5,59.87,31309,0.476811733066356,0.487978093310816,0.476811733066356,0.487978093310816,3841299.13964409,0.0,1.0
1975-09-03,59.87,59.87,58.5,58.5,81006,0.487978093310816,0.487978093310816,0.476811733066356,0.476811733066356,9938620.78335332,0.0,1.0
1975-09-04,61.25,61.5,59.5,59.87,20488,0.499225959834432,0.501263616813348,0.48496236098202,0.487978093310816,2513671.3651994,0.0,1.0
1975-09-05,60.5,60.88,60.13,60.88,26897,0.493112988897684,0.496210227505636,0.490097256568888,0.496210227505636,3299991.1513944,0.0,1.0
1975-09-08,60.88,60.88,59.87,60.5,18700,0.496210227505636,0.496210227505636,0.487978093310816,0.493112988897684,2294301.76343366,0.0,1.0
1975-09-09,58.87,60.88,58.87,60.88,30888,0.479827465395151,0.496210227505636,0.479827465395151,0.496210227505636,3789646.67748337,0.0,1.0
1975-09-10,56.87,58.87,56.5,58.87,52322,0.463526209563823,0.479827465395151,0.460510477235027,0.479827465395151,6419382.72012706,0.0,1.0
1975-09-11,56.5,56.87,56.13,56.87,41919,0.460510477235027,0.463526209563823,0.457494744906231,0.463526209563823,5143039.33804148,0.0,1.0
1975-09-12,56.13,56.87,55.75,56.5,17756,0.457494744906231,0.463526209563823,0.454397506298279,0.460510477235027,2178482.46585712,0.0,1.0
1975-09-15,56.13,56.5,55.75,56.13,5778,0.457494744906231,0.460510477235027,0.454397506298279,0.457494744906231,708902.43792084,0.0,1.0
1975-09-16,55.12,56.13,55.12,56.13,9453,0.449262610711411,0.457494744906231,0.449262610711411,0.457494744906231,1159787.9449058,0.0,1.0
1975-09-17,55.5,56.13,55.12,55.12,16284,0.452359849319363,0.457494744906231,0.449262610711411,0.449262610711411,1997882.88319539,0.0,1.0
1975-09-18,57.5,57.5,55.5,55.5,31834,0.468661105150691,0.468661105150691,0.452359849319363,0.452359849319363,3905711.35492766,0.0,1.0
1975-09-19,59.87,59.87,57.88,57.88,39397,0.487978093310816,0.487978093310816,0.471758343758644,0.471758343758644,4833615.32481261,0.0,1.0
1975-09-22,59.87,60.88,59.87,59.87,18909,0.487978093310816,0.496210227505636,0.487978093310816,0.487978093310816,2319943.95961321,0.0,1.0
1975-09-23,60.88,61.25,59.87,59.87,13763,0.496210227505636,0.499225959834432,0.487978093310816,0.487978093310816,1688581.5599004,0.0,1.0
1975-09-24,60.88,62.25,60.88,60.88,35091,0.496210227505636,0.507376587750096,0.496210227505636,0.496210227505636,4305312.46955351,0.0,1.0
1975-09-25,61.5,61.5,60.13,60.88,14603,0.501263616813348,0.501263616813348,0.490097256568888,0.496210227505636,1791641.10435411,0.0,1.0
1975-09-26,61.87,62.5,61.5,61.5,19750,0.504279349142144,0.509414244729012,0.501263616813348,0.501263616813348,2423126.19400079,0.0,1.0
1975-09-29,60.88,61.25,60.88,61.25,10191,0.496210227505636,0.499225959834432,0.496210227505636,0.499225959834432,1250333.11610441,0.0,1.0
1975-09-30,59.87,60.88,59.5,60.88,20488,0.487978093310816,0.496210227505636,0.48496236098202,0.496210227505636,2513671.3651994,0.0,1.0
1975-10-01,60.88,61.25,59.87,59.87,32569,0.496210227505636,0.499225959834432,0.487978093310816,0.487978093310816,3995888.45632465,0.0,1.0
1975-10-02,61.25,61.5,60.88,60.88,9350,0.499225959834432,0.501263616813348,0.496210227505636,0.496210227505636,1147150.88171683,0.0,1.0
1975-10-03,64.5,64.5,61.5,61.5,17966,0.525715500560341,0.525715500560341,0.501263616813348,0.501263616813348,2204247.35197054,0.0,1.0
1975-10-06,65.25,65.5,64.88,64.88,56525,0.531828471497089,0.533866128476005,0.528812739168293,0.528812739168293,6935048.5121972,0.0,1.0
1975-10-07,64.25,64.88,63.5,64.88,25634,0.523677843581425,0.528812739168293,0.517564872644677,0.528812739168293,3145033.76491222,0.0,1.0
1975-10-08,64.88,65.25,63.88,64.25,24794,0.528812739168293,0.531828471497089,0.520662111252629,0.523677843581425,3041974.22045851,0.0,1.0
1975-10-09,65.5,66.63,65.5,65.5,35722,0.533866128476005,0.543076338020706,0.533866128476005,0.533866128476005,4382729.81782766,0.0,1.0
1975-10-10,66.25,66.63,65.5,65.5,29206,0.539979099412753,0.543076338020706,0.533866128476005,0.533866128476005,3583282.20870821,0.0,1.0
1975-10-13,67.62,67.62,65.5,66.25,18281,0.551145459657213,0.551145459657213,0.533866128476005,0.539979099412753,2242894.68114068,0.0,1.0
1975-10-14,66.63,68.63,65.87,67.62,31097,0.543076338020706,0.559377593852034,0.536881860804801,0.551145459657213,3815288.87366292,0.0,1.0
1975-10-15,67.25,67.25,65.87,66.63,19122,0.548129727328417,0.548129727328417,0.536881860804801,0.543076338020706,2346076.91552826,0.0,1.0
1975-10-16,68.25,69.63,67.62,67.62,28050,0.556280355244082,0.567528221767698,0.551145459657213,0.551145459657213,3441452.64515049,0.0,1.0
1975-10-17,67.88,68.25,66.63,68.25,22797,0.553264622915286,0.556280355244082,0.543076338020706,0.556280355244082,2796962.42251322,0.0,1.0
1975-10-20,67.88,68.63,67.25,67.88,15128,0.553264622915286,0.559377593852034,0.548129727328417,0.553264622915286,1856053.31963767,0.0,1.0
1975-10-21,69.25,69.25,67.62,67.88,40659,0.564430983159746,0.564430983159746,0.551145459657213,0.553264622915286,4988450.02136092,0.0,1.0
1975-10-22,68.63,69.25,68.63,69.25,24691,0.559377593852034,0.564430983159746,0.559377593852034,0.564430983159746,3029337.15726955,0.0,1.0
1975-10-23,69.63,69.63,68.25,68.63,35513,0.567528221767698,0.567528221767698,0.556280355244082,0.559377593852034,4357087.62164811,0.0,1.0
1975-10-24,65.87,68.63,65.87,68.63,49275,0.536881860804801,0.559377593852034,0.536881860804801,0.559377593852034,6045546.49161463,0.0,1.0
1975-10-27,66.88,68.63,66.63,66.63,21116,0.545113994999622,0.559377593852034,0.543076338020706,0.543076338020706,2590720.64367193,0.0,1.0
1975-10-28,67.25,67.88,67.25,67.25,26369,0.548129727328417,0.553264622915286,0.548129727328417,0.548129727328417,3235210.86630921,0.0,1.0
1975-10-29,64.88,67.62,64.88,67.25,17544,0.528812739168293,0.551145459657213,0.528812739168293,0.548129727328417,2152472.19987595,0.0,1.0
1975-10-30,66.63,66.63,64.88,64.88,15759,0.543076338020706,0.543076338020706,0.528812739168293,0.528812739168293,1933470.66791182,0.0,1.0
1975-10-31,66.63,66.88,66.25,66.63,7984,0.543076338020706,0.545113994999622,0.539979099412753,0.543076338020706,979556.432045687,0.0,1.0
1975-11-03,66.25,66.88,66.25,66.63,18281,0.539979099412753,0.545113994999622,0.539979099412753,0.543076338020706,2242894.68114068,0.0,1.0
1975-11-04,67.62,67.62,65.87,66.25,20275,0.551145459657213,0.551145459657213,0.536881860804801,0.539979099412753,2487538.40928436,0.0,1.0
1975-11-05,69.25,70.25,68.63,68.63,64300,0.564430983159746,0.57258161107541,0.559377593852034,0.559377593852034,7888962.74806334,0.0,1.0
1975-11-06,69.87,70.25,68.87,69.25,33831,0.569484372467458,0.57258161107541,0.561333744551793,0.564430983159746,4150723.15287295,0.0,1.0
1975-11-07,68.63,70.25,68.63,69.87,23428,0.559377593852034,0.57258161107541,0.559377593852034,0.569484372467458,2874379.77078737,0.0,1.0
1975-11-10,68.87,68.87,67.62,68.63,20488,0.561333744551793,0.561333744551793,0.551145459657213,0.559377593852034,2513671.36519941,0.0,1.0
1975-11-11,69.25,69.87,68.87,68.87,50850,0.564430983159746,0.569484372467458,0.561333744551793,0.561333744551793,6238783.13746533,0.0,1.0
1975-11-12,70.25,70.25,68.25,69.25,86784,0.57258161107541,0.57258161107541,0.556280355244082,0.564430983159746,10647523.2212742,0.0,1.0
1975-11-13,70.25,70.62,70.25,70.25,44756,0.57258161107541,0.575597343404206,0.57258161107541,0.57258161107541,5491110.68044048,0.0,1.0
1975-11-14,69.63,69.87,69.25,69.87,23953,0.567528221767698,0.569484372467458,0.564430983159746,0.569484372467458,2938791.98607094,0.0,1.0
1975-11-17,70.62,70.62,69.63,69.63,43075,0.575597343404206,0.575597343404206,0.567528221767698,0.567528221767698,5284868.90159919,0.0,1.0
1975-11-18,71.62,71.62,71.0,71.0,60831,0.58374797131987,0.58374797131987,0.578694582012158,0.578694582012158,7463351.36745631,0.0,1.0
1975-11-19,71.62,71.62,71.25,71.62,21013,0.58374797131987,0.58374797131987,0.580732238991074,0.58374797131987,2578083.58048297,0.0,1.0
1975-11-20,71.62,71.62,71.25,71.62,35406,0.58374797131987,0.58374797131987,0.580732238991074,0.58374797131987,4343959.79872365,0.0,1.0
1975-11-21,72.63,72.63,71.62,71.62,43706,0.591980105514691,0.591980105514691,0.58374797131987,0.58374797131987,5362286.24987334,0.0,1.0
1975-11-24,72.63,73.0,71.25,72.63,46963,0.591980105514691,0.594995837843487,0.580732238991074,0.591980105514691,5761887.3644992,0.0,1.0
1975-11-25,73.62,73.62,72.63,72.63,38244,0.600049227151198,0.600049227151198,0.591980105514691,0.591980105514691,4692153.83105652,0.0,1.0
1975-11-26,72.25,73.62,71.62,73.62,30469,0.588882866906738,0.600049227151198,0.58374797131987,0.600049227151198,3738239.59519039,0.0,1.0
1975-11-28,71.0,72.63,70.62,72.25,26369,0.578694582012158,0.591980105514691,0.575597343404206,0.588882866906738,3235210.86630921,0.0,1.0
1975-12-01,70.62,71.62,70.62,71.0,22903,0.575597343404206,0.58374797131987,0.575597343404206,0.578694582012158,2809967.5555038,0.0,1.0
1975-12-02,69.25,69.63,68.63,69.63,34144,0.564430983159746,0.567528221767698,0.559377593852034,0.567528221767698,4189125.10217534,0.0,1.0
1975-12-03,67.62,68.63,66.63,68.63,52216,0.551145459657213,0.559377593852034,0.543076338020706,0.559377593852034,6406377.58713648,0.0,1.0
1975-12-04,68.63,68.63,66.25,67.62,41709,0.559377593852034,0.559377593852034,0.539979099412753,0.551145459657213,5117274.45192805,0.0,1.0
1975-12-05,66.88,68.87,66.88,68.63,23009,0.545113994999622,0.561333744551793,0.545113994999622,0.559377593852034,2822972.68849439,0.0,1.0
1975-12-08,67.25,67.62,66.25,66.88,21013,0.548129727328417,0.551145459657213,0.539979099412753,0.545113994999622,2578083.58048297,0.0,1.0
1975-12-09,67.25,67.88,66.88,67.25,11450,0.548129727328417,0.553264622915286,0.545113994999622,0.548129727328417,1404799.74285109,0.0,1.0
1975-12-10,69.63,69.63,67.62,67.62,13028,0.567528221767698,0.567528221767698,0.551145459657213,0.551145459657213,1598404.45850341,0.0,1.0
1975-12-11,69.63,70.25,69.25,69.63,15863,0.567528221767698,0.57258161107541,0.564430983159746,0.567528221767698,1946230.42103466,0.0,1.0
1975-12-12,69.63,69.87,69.25,69.63,27209,0.567528221767698,0.569484372467458,0.564430983159746,0.567528221767698,3338270.41076291,0.0,1.0
1975-12-15,69.87,70.25,69.25,69.63,17756,0.569484372467458,0.57258161107541,0.564430983159746,0.567528221767698,2178482.46585712,0.0,1.0
1975-12-16,70.62,70.62,69.87,69.87,37088,0.575597343404206,0.575597343404206,0.569484372467458,0.569484372467458,4550324.2674988,0.0,1.0
1975-12-17,71.25,71.25,70.25,70.62,39925,0.580732238991074,0.580732238991074,0.57258161107541,0.575597343404206,4898395.60989781,0.0,1.0
1975-12-18,71.62,72.0,71.62,71.62,28681,0.58374797131987,0.586845209927822,0.58374797131987,0.58374797131987,3518869.99342464,0.0,1.0
1975-12-19,70.62,71.62,70.25,71.62,25950,0.575597343404206,0.58374797131987,0.57258161107541,0.58374797131987,3183803.78401623,0.0,1.0
1975-12-22,70.25,71.25,70.25,70.62,15863,0.57258161107541,0.580732238991074,0.57258161107541,0.575597343404206,1946230.42103466,0.0,1.0
1975-12-23,69.25,70.25,69.25,70.25,75225,0.564430983159746,0.57258161107541,0.564430983159746,0.57258161107541,9229350.27563086,0.0,1.0
1975-12-24,70.25,70.25,69.63,69.63,3991,0.57258161107541,0.57258161107541,0.567528221767698,0.567528221767698,489655.52608897,0.0,1.0
1975-12-26,70.25,70.25,69.87,70.25,11872,0.57258161107541,0.57258161107541,0.569484372467458,0.57258161107541,1456574.89494569,0.0,1.0
1975-12-29,69.87,70.62,69.87,70.25,13238,0.569484372467458,0.575597343404206,0.569484372467458,0.57258161107541,1624169.34461683,0.0,1.0
1975-12-30,68.87,69.87,68.87,69.87,16075,0.561333744551793,0.569484372467458,0.561333744551793,0.569484372467458,1972240.68701584,0.0,1.0
1975-12-31,68.87,68.87,68.63,68.87,7353,0.561333744551793,0.561333744551793,0.559377593852034,0.561333744551793,902139.083771536,0.0,1.0
1976-01-02,69.25,69.25,68.63,68.87,4831,0.564430983159746,0.564430983159746,0.559377593852034,0.561333744551793,592715.070542675,0.0,1.0
1976-01-05,69.87,70.62,69.25,69.25,62197,0.569484372467458,0.575597343404206,0.564430983159746,0.564430983159746,7630945.81712745,0.0,1.0
1976-01-06,70.25,70.62,69.63,69.87,36563,0.57258161107541,0.575597343404206,0.567528221767698,0.569484372467458,4485912.05221524,0.0,1.0
1976-01-07,71.62,71.62,69.87,70.25,38769,0.58374797131987,0.58374797131987,0.569484372467458,0.57258161107541,4756566.04634009,0.0,1.0
1976-01-08,72.63,73.0,71.0,71.62,69763,0.591980105514691,0.594995837843487,0.578694582012158,0.58374797131987,8559217.85681403,0.0,1.0
1976-01-09,72.63,73.0,72.63,72.63,24584,0.591980105514691,0.594995837843487,0.591980105514691,0.591980105514691,3016209.33434509,0.0,1.0
1976-01-12,74.25,74.25,72.63,72.63,48750,0.605184122738067,0.605184122738067,0.591980105514691,0.591980105514691,5981134.27633107,0.0,1.0
1976-01-13,73.62,74.62,73.0,74.25,59466,0.600049227151198,0.608199855066863,0.594995837843487,0.605184122738067,7295879.60771905,0.0,1.0
1976-01-14,76.37,76.37,73.25,73.62,54738,0.622463453919275,0.622463453919275,0.597033494822403,0.600049227151198,6715801.60036533,0.0,1.0
1976-01-15,73.0,77.38,73.0,76.37,56000,0.594995837843487,0.630695588114096,0.594995837843487,0.622463453919275,6870636.29691363,0.0,1.0
1976-01-16,73.62,74.0,73.0,73.0,12397,0.600049227151198,0.603146465759151,0.594995837843487,0.594995837843487,1520987.11022926,0.0,1.0
1976-01-19,73.62,74.62,73.62,73.62,50219,0.600049227151198,0.608199855066863,0.600049227151198,0.600049227151198,6161365.78919118,0.0,1.0
1976-01-20,75.25,75.25,73.62,73.62,39294,0.613334750653731,0.613334750653731,0.600049227151198,0.600049227151198,4820978.26162365,0.0,1.0
1976-01-21,76.37,76.37,74.62,75.25,36247,0.622463453919275,0.622463453919275,0.608199855066863,0.613334750653731,4447142.03311122,0.0,1.0
1976-01-22,75.63,75.63,74.62,75.63,27106,0.616431989261683,0.616431989261683,0.608199855066863,0.616431989261683,3325633.34757395,0.0,1.0
1976-01-23,77.38,77.62,75.25,75.63,29731,0.630695588114096,0.632651738813855,0.613334750653731,0.616431989261683,3647694.42399177,0.0,1.0
1976-01-26,77.38,78.37,77.0,77.38,51059,0.630695588114096,0.638764709750603,0.627598349506143,0.630695588114096,6264425.33364488,0.0,1.0
1976-01-27,75.25,76.37,75.25,76.37,34356,0.613334750653731,0.622463453919275,0.613334750653731,0.622463453919275,4215135.36815652,0.0,1.0
1976-01-28,74.62,75.63,73.62,75.25,64403,0.608199855066863,0.616431989261683,0.600049227151198,0.613334750653731,7901599.8112523,0.0,1.0
1976-01-29,77.0,77.0,74.62,74.62,67031,0.627598349506143,0.627598349506143,0.608199855066863,0.608199855066863,8224028.95747176,0.0,1.0
1976-01-30,78.37,78.63,77.38,77.38,93088,0.638764709750603,0.640883873008676,0.630695588114096,0.630695588114096,11420960.5644124,0.0,1.0
1976-02-02,78.0,79.0,77.38,78.37,44653,0.635748977421807,0.643899605337472,0.630695588114096,0.638764709750603,5478473.61725152,0.0,1.0
1976-02-03,77.38,78.0,77.38,78.0,48750,0.630695588114096,0.635748977421807,0.630695588114096,0.635748977421807,5981134.27633107,0.0,1.0
1976-02-04,77.38,78.37,77.38,77.38,41078,0.630695588114096,0.638764709750603,0.630695588114096,0.630695588114096,5039857.1036539,0.0,1.0
1976-02-05,77.62,77.62,77.38,77.38,41816,0.632651738813855,0.632651738813855,0.630695588114096,0.630695588114096,5130402.27485251,0.0,1.0
1976-02-06,77.38,77.62,76.62,77.62,27947,0.630695588114096,0.632651738813855,0.624501110898191,0.632651738813855,3428815.58196152,0.0,1.0
1976-02-09,77.0,77.38,76.62,77.38,12922,0.627598349506143,0.630695588114096,0.624501110898191,0.630695588114096,1585399.32551282,0.0,1.0
1976-02-10,75.25,76.62,75.25,76.62,24059,0.613334750653731,0.624501110898191,0.613334750653731,0.624501110898191,2951797.11906152,0.0,1.0
1976-02-11,74.0,75.25,74.0,75.25,32884,0.603146465759151,0.613334750653731,0.603146465759151,0.613334750653731,4034535.78549479,0.0,1.0
1976-02-12,75.0,75.0,74.0,74.0,33409,0.611297093674815,0.611297093674815,0.603146465759151,0.603146465759151,4098948.00077835,0.0,1.0
1976-02-13,74.0,75.0,73.62,75.0,42341,0.603146465759151,0.611297093674815,0.600049227151198,0.611297093674815,5194814.49013608,0.0,1.0
1976-02-17,73.0,73.62,72.25,73.62,47909,0.594995837843487,0.600049227151198,0.588882866906738,0.600049227151198,5877952.04194349,0.0,1.0
1976-02-18,72.63,73.0,72.0,73.0,28681,0.591980105514691,0.594995837843487,0.586845209927822,0.594995837843487,3518869.99342464,0.0,1.0
1976-02-19,73.62,73.62,72.63,72.63,53163,0.600049227151198,0.600049227151198,0.591980105514691,0.591980105514691,6522564.95451464,0.0,1.0
1976-02-20,75.0,75.25,73.62,73.62,139106,0.611297093674815,0.613334750653731,0.600049227151198,0.600049227151198,17066905.9414012,0.0,1.0
1976-02-23,73.62,75.0,73.0,75.0,26159,0.600049227151198,0.611297093674815,0.594995837843487,0.611297093674815,3209445.98019579,0.0,1.0
1976-02-24,74.0,74.0,73.0,73.62,36878,0.603146465759151,0.603146465759151,0.594995837843487,0.600049227151198,4524559.38138538,0.0,1.0
1976-02-25,71.62,73.25,71.62,73.25,30047,0.58374797131987,0.597033494822403,0.58374797131987,0.597033494822403,3686464.44309579,0.0,1.0
1976-02-26,69.25,71.25,69.25,71.25,23322,0.564430983159746,0.580732238991074,0.564430983159746,0.580732238991074,2861374.63779678,0.0,1.0
1976-02-27,68.63,68.63,67.62,68.63,68713,0.559377593852034,0.559377593852034,0.551145459657213,0.559377593852034,8430393.42624691,0.0,1.0
1976-03-01,68.63,68.63,67.88,68.63,45072,0.559377593852034,0.559377593852034,0.553264622915286,0.559377593852034,5529880.69954449,0.0,1.0
1976-03-02,69.63,69.87,68.87,68.87,49694,0.567528221767698,0.569484372467458,0.561333744551793,0.561333744551793,6096953.57390761,0.0,1.0
1976-03-03,67.88,69.63,67.62,69.63,32675,0.553264622915286,0.567528221767698,0.551145459657213,0.567528221767698,4008893.58931523,0.0,1.0
1976-03-04,66.88,67.62,66.63,67.62,40659,0.545113994999622,0.551145459657213,0.543076338020706,0.551145459657213,4988450.02136092,0.0,1.0
1976-03-05,66.63,67.25,66.25,66.88,89619,0.543076338020706,0.548129727328417,0.539979099412753,0.545113994999622,10995349.1838054,0.0,1.0
1976-03-08,69.63,69.63,66.63,66.63,48225,0.567528221767698,0.567528221767698,0.543076338020706,0.543076338020706,5916722.06104751,0.0,1.0
1976-03-09,68.87,71.62,68.87,69.63,42656,0.561333744551793,0.58374797131987,0.561333744551793,0.567528221767698,5233461.81930622,0.0,1.0
1976-03-10,69.63,69.87,69.25,69.25,20066,0.567528221767698,0.569484372467458,0.564430983159746,0.564430983159746,2461896.21310481,0.0,1.0
1976-03-11,68.63,69.63,67.62,69.63,30363,0.559377593852034,0.567528221767698,0.551145459657213,0.567528221767698,3725234.4621998,0.0,1.0
1976-03-12,68.87,69.63,68.63,68.63,53581,0.561333744551793,0.567528221767698,0.559377593852034,0.559377593852034,6573849.34687375,0.0,1.0
1976-03-15,68.87,69.25,67.62,68.87,51166,0.561333744551793,0.564430983159746,0.551145459657213,0.561333744551793,6277553.15656935,0.0,1.0
1976-03-16,70.62,70.62,68.63,68.87,56841,0.575597343404206,0.575597343404206,0.559377593852034,0.561333744551793,6973818.53130121,0.0,1.0
1976-03-17,71.0,72.0,70.62,70.62,48750,0.578694582012158,0.586845209927822,0.575597343404206,0.575597343404206,5981134.27633107,0.0,1.0
1976-03-18,71.0,71.62,70.25,71.0,14706,0.578694582012158,0.58374797131987,0.57258161107541,0.578694582012158,1804278.16754307,0.0,1.0
1976-03-19,71.62,71.62,70.62,71.0,31625,0.58374797131987,0.58374797131987,0.575597343404206,0.578694582012158,3880069.1587481,0.0,1.0
1976-03-22,72.25,72.63,71.62,71.62,61778,0.588882866906738,0.591980105514691,0.58374797131987,0.58374797131987,7579538.73483448,0.0,1.0
1976-03-23,73.62,74.0,71.62,72.25,32044,0.600049227151198,0.603146465759151,0.58374797131987,0.588882866906738,3931476.24104109,0.0,1.0
1976-03-24,76.0,76.0,74.62,74.62,64403,0.619447721590479,0.619447721590479,0.608199855066863,0.608199855066863,7901599.81125231,0.0,1.0
1976-03-25,75.25,76.37,75.25,76.0,28997,0.613334750653731,0.622463453919275,0.613334750653731,0.619447721590479,3557640.01252866,0.0,1.0
1976-03-26,74.62,75.25,74.25,75.25,23113,0.608199855066863,0.613334750653731,0.605184122738067,0.613334750653731,2835732.44161723,0.0,1.0
1976-03-29,73.62,74.62,73.62,74.62,14497,0.600049227151198,0.608199855066863,0.600049227151198,0.608199855066863,1778635.97136352,0.0,1.0
1976-03-30,73.25,73.25,72.63,73.25,30572,0.597033494822403,0.597033494822403,0.591980105514691,0.597033494822403,3750876.65837935,0.0,1.0
1976-03-31,74.0,74.0,73.0,73.25,17441,0.603146465759151,0.603146465759151,0.594995837843487,0.597033494822403,2139835.13668698,0.0,1.0
1976-04-01,73.62,74.62,73.62,74.0,23953,0.600049227151198,0.608199855066863,0.600049227151198,0.603146465759151,2938791.98607094,0.0,1.0
1976-04-02,74.0,74.0,73.62,73.62,7353,0.603146465759151,0.603146465759151,0.600049227151198,0.600049227151198,902139.083771535,0.0,1.0
1976-04-05,74.62,75.0,73.62,74.0,28891,0.608199855066863,0.611297093674815,0.600049227151198,0.603146465759151,3544634.87953807,0.0,1.0
1976-04-06,74.0,75.0,73.62,74.62,25003,0.603146465759151,0.611297093674815,0.600049227151198,0.608199855066863,3067616.41663806,0.0,1.0
1976-04-07,73.0,74.25,73.0,74.0,42234,0.594995837843487,0.605184122738067,0.594995837843487,0.603146465759151,5181686.66721161,0.0,1.0
1976-04-08,72.0,73.0,71.62,73.0,34984,0.586845209927822,0.594995837843487,0.58374797131987,0.594995837843487,4292184.64662905,0.0,1.0
1976-04-09,72.0,72.25,71.62,72.0,16809,0.586845209927822,0.588882866906738,0.58374797131987,0.586845209927822,2062295.09847895,0.0,1.0
1976-04-12,71.25,71.62,71.25,71.62,17228,0.580732238991074,0.58374797131987,0.580732238991074,0.58374797131987,2113702.18077193,0.0,1.0
1976-04-13,73.0,73.0,71.25,71.25,15653,0.594995837843487,0.594995837843487,0.580732238991074,0.580732238991074,1920465.53492123,0.0,1.0
1976-04-14,73.25,73.62,73.0,73.0,20803,0.597033494822403,0.600049227151198,0.594995837843487,0.594995837843487,2552318.69436954,0.0,1.0
1976-04-15,75.25,75.25,73.62,73.62,37403,0.613334750653731,0.613334750653731,0.600049227151198,0.600049227151198,4588971.59666894,0.0,1.0
1976-04-19,74.62,75.25,74.62,75.25,17125,0.608199855066863,0.613334750653731,0.608199855066863,0.613334750653731,2101065.11758296,0.0,1.0
1976-04-20,76.37,76.62,75.0,75.0,27316,0.622463453919275,0.624501110898191,0.611297093674815,0.611297093674815,3351398.23368737,0.0,1.0
1976-04-21,76.62,76.62,76.0,76.37,22694,0.624501110898191,0.624501110898191,0.619447721590479,0.622463453919275,2784325.35932425,0.0,1.0
1976-04-22,75.63,77.62,75.63,76.62,32044,0.616431989261683,0.632651738813855,0.616431989261683,0.624501110898191,3931476.24104109,0.0,1.0
1976-04-23,76.0,76.37,75.25,75.63,17334,0.619447721590479,0.622463453919275,0.613334750653731,0.616431989261683,2126707.31376252,0.0,1.0
1976-04-26,76.37,76.37,75.25,76.0,8719,0.622463453919275,0.622463453919275,0.613334750653731,0.619447721590479,1069733.53344268,0.0,1.0
1976-04-27,76.37,77.0,76.37,76.37,16494,0.622463453919275,0.627598349506143,0.622463453919275,0.622463453919275,2023647.76930881,0.0,1.0
1976-04-28,74.62,75.25,74.62,75.25,30994,0.608199855066863,0.613334750653731,0.608199855066863,0.613334750653731,3802651.81047395,0.0,1.0
1976-04-29,74.25,75.0,73.62,74.62,11450,0.605184122738067,0.611297093674815,0.600049227151198,0.608199855066863,1404799.74285109,0.0,1.0
1976-04-30,74.0,74.0,73.62,74.0,16809,0.603146465759151,0.603146465759151,0.600049227151198,0.603146465759151,2062295.09847895,0.0,1.0
1976-05-03,73.62,74.0,73.25,74.0,14603,0.600049227151198,0.603146465759151,0.597033494822403,0.603146465759151,1791641.10435411,0.0,1.0
1976-05-04,73.62,74.0,73.25,73.62,10506,0.600049227151198,0.603146465759151,0.597033494822403,0.600049227151198,1288980.44527455,0.0,1.0
1976-05-05,74.25,74.62,74.0,74.0,9875,0.605184122738067,0.608199855066863,0.603146465759151,0.603146465759151,1211563.0970004,0.0,1.0
1976-05-06,74.62,74.62,74.25,74.25,7878,0.608199855066863,0.608199855066863,0.605184122738067,0.605184122738067,966551.2990551,0.0,1.0
1976-05-07,75.0,75.0,74.25,74.62,26791,0.611297093674815,0.611297093674815,0.605184122738067,0.608199855066863,3286986.01840381,0.0,1.0
1976-05-10,75.25,76.37,75.25,75.25,22063,0.613334750653731,0.622463453919275,0.613334750653731,0.613334750653731,2706908.0110501,0.0,1.0
1976-05-11,75.63,76.37,75.25,75.25,29103,0.616431989261683,0.622463453919275,0.613334750653731,0.613334750653731,3570645.14551925,0.0,1.0
1976-05-12,76.62,76.62,76.0,76.0,22694,0.624501110898191,0.624501110898191,0.619447721590479,0.619447721590479,2784325.35932425,0.0,1.0
1976-05-13,76.0,76.37,75.63,76.37,13238,0.619447721590479,0.622463453919275,0.616431989261683,0.622463453919275,1624169.34461684,0.0,1.0
1976-05-14,75.0,75.63,74.62,75.63,9981,0.611297093674815,0.616431989261683,0.608199855066863,0.616431989261683,1224568.22999098,0.0,1.0
1976-05-17,74.0,74.62,73.62,74.62,27106,0.603146465759151,0.608199855066863,0.600049227151198,0.608199855066863,3325633.34757395,0.0,1.0
1976-05-18,73.0,74.0,73.0,74.0,15128,0.594995837843487,0.603146465759151,0.594995837843487,0.603146465759151,1856053.31963767,0.0,1.0
1976-05-19,72.0,73.25,71.62,73.0,17544,0.586845209927822,0.597033494822403,0.58374797131987,0.594995837843487,2152472.19987595,0.0,1.0
1976-05-20,73.0,73.0,72.25,72.25,12188,0.594995837843487,0.594995837843487,0.588882866906738,0.588882866906738,1495344.9140497,0.0,1.0
1976-05-21,73.0,73.62,72.63,73.0,21538,0.594995837843487,0.600049227151198,0.591980105514691,0.594995837843487,2642495.79576653,0.0,1.0
1976-05-24,72.0,73.25,71.62,73.0,24584,0.586845209927822,0.597033494822403,0.58374797131987,0.594995837843487,3016209.33434509,0.0,1.0
1976-05-25,71.62,72.0,71.25,72.0,20275,0.58374797131987,0.586845209927822,0.580732238991074,0.586845209927822,2487538.40928436,0.0,1.0
1976-05-26,71.62,71.62,70.62,71.62,26056,0.58374797131987,0.58374797131987,0.575597343404206,0.58374797131987,3196808.91700682,0.0,1.0
1976-05-27,71.62,72.0,71.0,71.62,8613,0.58374797131987,0.586845209927822,0.578694582012158,0.58374797131987,1056728.40045209,0.0,1.0
1976-05-28,72.25,72.63,71.62,71.62,17756,0.588882866906738,0.591980105514691,0.58374797131987,0.58374797131987,2178482.46585712,0.0,1.0
1976-06-01,71.62,72.63,71.62,72.25,34041,0.58374797131987,0.591980105514691,0.58374797131987,0.588882866906738,4176488.03898638,0.0,1.0
1976-06-02,72.0,72.25,71.62,71.62,36141,0.586845209927822,0.588882866906738,0.58374797131987,0.58374797131987,4434136.90012064,0.0,1.0
1976-06-03,72.63,72.63,72.0,72.0,15444,0.591980105514691,0.591980105514691,0.586845209927822,0.586845209927822,1894823.33874168,0.0,1.0
1976-06-04,72.0,72.25,72.0,72.25,13553,0.586845209927822,0.588882866906738,0.586845209927822,0.588882866906738,1662816.67378697,0.0,1.0
1976-06-07,71.25,72.63,71.25,72.0,12606,0.580732238991074,0.591980105514691,0.580732238991074,0.586845209927822,1546629.30640881,0.0,1.0
1976-06-08,71.62,72.63,71.62,71.62,23009,0.58374797131987,0.591980105514691,0.58374797131987,0.58374797131987,2822972.68849439,0.0,1.0
1976-06-09,72.0,72.25,71.25,71.62,10819,0.586845209927822,0.588882866906738,0.580732238991074,0.58374797131987,1327382.39457694,0.0,1.0
1976-06-10,73.62,73.62,72.0,72.0,17966,0.600049227151198,0.600049227151198,0.586845209927822,0.586845209927822,2204247.35197054,0.0,1.0
1976-06-11,74.25,74.25,73.0,73.62,13447,0.605184122738067,0.605184122738067,0.594995837843487,0.600049227151198,1649811.54079639,0.0,1.0
1976-06-14,76.37,76.37,74.0,74.25,15759,0.622463453919275,0.622463453919275,0.603146465759151,0.605184122738067,1933470.66791182,0.0,1.0
1976-06-15,75.63,77.0,75.25,76.37,53897,0.616431989261683,0.627598349506143,0.613334750653731,0.622463453919275,6612619.36597776,0.0,1.0
1976-06-16,77.0,77.0,75.25,75.63,16494,0.627598349506143,0.627598349506143,0.613334750653731,0.616431989261683,2023647.76930881,0.0,1.0
1976-06-17,77.38,78.63,76.0,77.0,75122,0.630695588114096,0.640883873008676,0.619447721590479,0.627598349506143,9216713.2124419,0.0,1.0
1976-06-18,78.0,78.37,77.38,77.38,44863,0.635748977421807,0.638764709750603,0.630695588114096,0.630695588114096,5504238.50336494,0.0,1.0
1976-06-21,79.0,79.63,78.0,78.0,33725,0.643899605337472,0.64903450092434,0.635748977421807,0.635748977421807,4137718.01988236,0.0,1.0
1976-06-22,78.63,79.63,78.37,79.0,42025,0.640883873008676,0.64903450092434,0.638764709750603,0.643899605337472,5156044.47103206,0.0,1.0
1976-06-23,78.37,78.63,78.37,78.63,32150,0.638764709750603,0.640883873008676,0.638764709750603,0.640883873008676,3944481.37403167,0.0,1.0
1976-06-24,78.37,79.0,78.37,78.37,13238,0.638764709750603,0.643899605337472,0.638764709750603,0.638764709750603,1624169.34461684,0.0,1.0
1976-06-25,78.37,79.0,78.37,78.37,9981,0.638764709750603,0.643899605337472,0.638764709750603,0.638764709750603,1224568.22999098,0.0,1.0
1976-06-28,78.37,78.63,77.0,78.37,11450,0.638764709750603,0.640883873008676,0.627598349506143,0.638764709750603,1404799.74285109,0.0,1.0
1976-06-29,79.63,80.0,78.37,78.37,46647,0.64903450092434,0.652050233253136,0.638764709750603,0.638764709750603,5723117.34539519,0.0,1.0
1976-06-30,79.37,79.63,79.37,79.63,33094,0.646915337666268,0.64903450092434,0.646915337666268,0.64903450092434,4060300.67160821,0.0,1.0
1976-07-01,78.37,79.37,78.37,79.37,39819,0.638764709750603,0.646915337666268,0.638764709750603,0.646915337666268,4885390.47690722,0.0,1.0
1976-07-02,78.0,78.37,77.38,78.37,67241,0.635748977421807,0.638764709750603,0.630695588114096,0.638764709750603,8249793.84358518,0.0,1.0
1976-07-06,77.62,78.0,77.38,78.0,7144,0.632651738813855,0.635748977421807,0.630695588114096,0.635748977421807,876496.887591983,0.0,1.0
1976-07-07,78.0,78.0,76.0,77.62,23744,0.635748977421807,0.635748977421807,0.619447721590479,0.632651738813855,2913149.78989139,0.0,1.0
1976-07-08,78.0,78.63,77.62,78.0,43600,0.635748977421807,0.640883873008676,0.632651738813855,0.635748977421807,5349281.11688277,0.0,1.0
1976-07-09,79.0,79.37,77.62,78.0,29416,0.643899605337472,0.646915337666268,0.632651738813855,0.635748977421807,3609047.09482163,0.0,1.0
1976-07-12,78.63,79.0,78.0,79.0,40238,0.640883873008676,0.643899605337472,0.635748977421807,0.643899605337472,4936797.5592002,0.0,1.0
1976-07-13,79.37,80.0,79.0,79.0,33725,0.646915337666268,0.652050233253136,0.643899605337472,0.643899605337472,4137718.01988236,0.0,1.0
1976-07-14,80.75,80.75,79.0,79.37,62409,0.658163204189884,0.658163204189884,0.643899605337472,0.646915337666268,7656956.08310863,0.0,1.0
1976-07-15,81.38,81.75,80.75,80.75,30888,0.663298099776752,0.666313832105548,0.658163204189884,0.658163204189884,3789646.67748337,0.0,1.0
1976-07-16,82.75,82.75,81.0,81.38,47803,0.674464460021212,0.674464460021212,0.6602008611688,0.663298099776752,5864946.90895291,0.0,1.0
1976-07-19,82.37,83.75,82.37,82.75,34250,0.67136722141326,0.682615087936877,0.67136722141326,0.674464460021212,4202130.23516593,0.0,1.0
1976-07-20,79.63,82.37,79.63,82.37,50747,0.64903450092434,0.67136722141326,0.64903450092434,0.67136722141326,6226146.07427637,0.0,1.0
1976-07-21,80.75,81.75,79.63,79.63,53163,0.658163204189884,0.666313832105548,0.64903450092434,0.64903450092434,6522564.95451464,0.0,1.0
1976-07-22,80.38,80.75,80.0,80.75,22169,0.655147471861088,0.658163204189884,0.652050233253136,0.658163204189884,2719913.14404069,0.0,1.0
1976-07-23,81.0,81.38,80.38,80.38,18491,0.6602008611688,0.663298099776752,0.655147471861088,0.655147471861088,2268659.56725411,0.0,1.0
1976-07-26,81.0,81.38,81.0,81.0,24163,0.6602008611688,0.663298099776752,0.6602008611688,0.6602008611688,2964556.87218436,0.0,1.0
1976-07-27,81.38,81.38,81.0,81.0,20488,0.663298099776752,0.663298099776752,0.6602008611688,0.6602008611688,2513671.36519941,0.0,1.0
1976-07-28,80.38,81.38,79.63,81.38,23850,0.655147471861088,0.663298099776752,0.64903450092434,0.663298099776752,2926154.92288197,0.0,1.0
1976-07-29,79.63,80.38,79.37,80.38,14497,0.64903450092434,0.655147471861088,0.646915337666268,0.655147471861088,1778635.97136352,0.0,1.0
1976-07-30,79.37,79.37,78.37,79.37,18594,0.646915337666268,0.646915337666268,0.638764709750603,0.646915337666268,2281296.63044307,0.0,1.0
1976-08-02,79.37,79.37,79.0,79.37,20488,0.646915337666268,0.646915337666268,0.643899605337472,0.646915337666268,2513671.3651994,0.0,1.0
1976-08-03,81.0,81.0,79.37,79.37,35722,0.6602008611688,0.6602008611688,0.646915337666268,0.646915337666268,4382729.81782766,0.0,1.0
1976-08-04,80.38,81.0,80.0,81.0,17966,0.655147471861088,0.6602008611688,0.652050233253136,0.6602008611688,2204247.35197054,0.0,1.0
1976-08-05,80.38,81.0,79.63,80.38,36141,0.655147471861088,0.6602008611688,0.64903450092434,0.655147471861088,4434136.90012064,0.0,1.0
1976-08-06,80.0,80.38,79.37,80.38,15863,0.652050233253136,0.655147471861088,0.646915337666268,0.655147471861088,1946230.42103466,0.0,1.0
1976-08-09,79.37,80.0,79.37,80.0,8613,0.646915337666268,0.652050233253136,0.646915337666268,0.652050233253136,1056728.40045209,0.0,1.0
1976-08-10,80.38,80.38,79.37,79.37,22169,0.655147471861088,0.655147471861088,0.646915337666268,0.646915337666268,2719913.14404069,0.0,1.0
1976-08-11,79.37,80.38,78.63,80.38,18700,0.646915337666268,0.655147471861088,0.640883873008676,0.655147471861088,2294301.76343366,0.0,1.0
1976-08-12,79.37,79.63,78.63,79.37,37191,0.646915337666268,0.64903450092434,0.640883873008676,0.646915337666268,4562961.33068777,0.0,1.0
1976-08-13,78.63,79.37,78.37,79.37,16600,0.640883873008676,0.646915337666268,0.638764709750603,0.646915337666268,2036652.9022994,0.0,1.0
1976-08-16,79.0,79.37,78.0,78.63,26056,0.643899605337472,0.646915337666268,0.635748977421807,0.640883873008676,3196808.91700682,0.0,1.0
1976-08-17,78.63,79.37,78.37,79.0,15653,0.640883873008676,0.646915337666268,0.638764709750603,0.643899605337472,1920465.53492124,0.0,1.0
1976-08-18,77.62,79.37,77.62,78.63,25950,0.632651738813855,0.646915337666268,0.632651738813855,0.640883873008676,3183803.78401623,0.0,1.0
1976-08-19,76.37,77.38,76.37,77.38,20697,0.622463453919275,0.630695588114096,0.622463453919275,0.630695588114096,2539313.56137896,0.0,1.0
1976-08-20,74.62,75.25,74.25,75.25,35722,0.608199855066863,0.613334750653731,0.605184122738067,0.613334750653731,4382729.81782766,0.0,1.0
1976-08-23,74.62,74.62,73.62,74.62,25634,0.608199855066863,0.608199855066863,0.600049227151198,0.608199855066863,3145033.76491222,0.0,1.0
1976-08-24,73.62,74.62,73.62,74.62,16916,0.600049227151198,0.608199855066863,0.600049227151198,0.608199855066863,2075422.92140341,0.0,1.0
1976-08-25,74.25,74.25,73.62,73.62,28366,0.605184122738067,0.605184122738067,0.600049227151198,0.600049227151198,3480222.6642545,0.0,1.0
1976-08-26,74.0,74.62,74.0,74.25,20906,0.603146465759151,0.608199855066863,0.603146465759151,0.605184122738067,2564955.75755851,0.0,1.0
1976-08-27,73.62,74.0,73.62,74.0,4516,0.600049227151198,0.603146465759151,0.600049227151198,0.603146465759151,554067.741372536,0.0,1.0
1976-08-30,74.25,74.25,73.62,73.62,42972,0.605184122738067,0.605184122738067,0.600049227151198,0.600049227151198,5272231.83841023,0.0,1.0
1976-08-31,75.25,75.25,74.62,74.62,19750,0.613334750653731,0.613334750653731,0.608199855066863,0.608199855066863,2423126.19400079,0.0,1.0
1976-09-01,77.38,77.38,75.0,75.25,45388,0.630695588114096,0.630695588114096,0.611297093674815,0.613334750653731,5568650.7186485,0.0,1.0
1976-09-02,77.62,78.0,77.38,77.38,27000,0.632651738813855,0.635748977421807,0.630695588114096,0.630695588114096,3312628.21458336,0.0,1.0
1976-09-03,76.62,77.38,76.62,77.38,18281,0.624501110898191,0.630695588114096,0.624501110898191,0.630695588114096,2242894.68114068,0.0,1.0
1976-09-07,78.0,78.0,76.37,76.62,11134,0.635748977421807,0.635748977421807,0.622463453919275,0.624501110898191,1366029.72374708,0.0,1.0
1976-09-08,78.0,78.37,78.0,78.0,27000,0.635748977421807,0.638764709750603,0.635748977421807,0.635748977421807,3312628.21458336,0.0,1.0
1976-09-09,78.0,78.37,78.0,78.0,38138,0.635748977421807,0.638764709750603,0.635748977421807,0.635748977421807,4679148.69806594,0.0,1.0
1976-09-10,78.0,78.37,77.62,78.0,19434,0.635748977421807,0.638764709750603,0.632651738813855,0.635748977421807,2384356.17489678,0.0,1.0
1976-09-13,77.62,78.37,77.62,78.0,13972,0.632651738813855,0.638764709750603,0.632651738813855,0.635748977421807,1714223.75607995,0.0,1.0
1976-09-14,77.0,77.62,76.62,77.62,11556,0.627598349506143,0.632651738813855,0.624501110898191,0.632651738813855,1417804.87584168,0.0,1.0
1976-09-15,75.25,76.37,75.25,76.37,37719,0.613334750653731,0.622463453919275,0.613334750653731,0.622463453919275,4627741.61577296,0.0,1.0
1976-09-16,76.37,76.37,75.25,75.25,31625,0.622463453919275,0.622463453919275,0.613334750653731,0.613334750653731,3880069.1587481,0.0,1.0
1976-09-17,76.37,77.0,76.0,76.37,53688,0.622463453919275,0.627598349506143,0.619447721590479,0.622463453919275,6586977.1697982,0.0,1.0
1976-09-20,76.62,76.62,76.37,76.37,18069,0.624501110898191,0.624501110898191,0.622463453919275,0.622463453919275,2216884.41515951,0.0,1.0
1976-09-21,77.38,77.38,76.0,76.62,34250,0.630695588114096,0.630695588114096,0.619447721590479,0.624501110898191,4202130.23516593,0.0,1.0
1976-09-22,76.37,77.38,75.63,77.38,40450,0.622463453919275,0.630695588114096,0.616431989261683,0.630695588114096,4962807.82518137,0.0,1.0
1976-09-23,76.37,77.38,76.0,76.37,27106,0.622463453919275,0.630695588114096,0.619447721590479,0.622463453919275,3325633.34757395,0.0,1.0
1976-09-24,75.63,76.37,75.25,76.37,27947,0.616431989261683,0.622463453919275,0.613334750653731,0.622463453919275,3428815.58196153,0.0,1.0
1976-09-27,75.63,76.0,75.25,75.63,23638,0.616431989261683,0.619447721590479,0.613334750653731,0.616431989261683,2900144.6569008,0.0,1.0
1976-09-28,74.25,75.25,73.62,75.25,92038,0.605184122738067,0.613334750653731,0.600049227151198,0.613334750653731,11292136.1338453,0.0,1.0
1976-09-29,73.62,74.25,73.25,74.25,76906,0.600049227151198,0.605184122738067,0.597033494822403,0.605184122738067,9435592.05447215,0.0,1.0
1976-09-30,73.62,74.0,73.25,73.62,14181,0.600049227151198,0.603146465759151,0.597033494822403,0.600049227151198,1739865.95225951,0.0,1.0
1976-10-01,73.62,74.0,73.0,73.62,23113,0.600049227151198,0.603146465759151,0.594995837843487,0.600049227151198,2835732.44161723,0.0,1.0
1976-10-04,72.63,73.25,72.25,73.25,17650,0.591980105514691,0.597033494822403,0.588882866906738,0.597033494822403,2165477.33286653,0.0,1.0
1976-10-05,71.25,72.0,71.0,72.0,23009,0.580732238991074,0.586845209927822,0.578694582012158,0.586845209927822,2822972.68849439,0.0,1.0
1976-10-06,72.25,72.25,71.62,71.62,15338,0.588882866906738,0.588882866906738,0.58374797131987,0.58374797131987,1881818.2057511,0.0,1.0
1976-10-07,73.0,74.0,72.63,72.63,66191,0.594995837843487,0.603146465759151,0.591980105514691,0.591980105514691,8120969.41301804,0.0,1.0
1976-10-08,72.0,73.62,71.62,73.0,15547,0.586845209927822,0.600049227151198,0.58374797131987,0.594995837843487,1907460.40193065,0.0,1.0
1976-10-11,71.25,71.62,71.0,71.62,10925,0.580732238991074,0.58374797131987,0.578694582012158,0.58374797131987,1340387.52756753,0.0,1.0
1976-10-12,71.25,72.0,71.0,71.25,36981,0.580732238991074,0.586845209927822,0.578694582012158,0.580732238991074,4537196.44457435,0.0,1.0
1976-10-13,71.25,71.62,71.0,71.25,35513,0.580732238991074,0.58374797131987,0.578694582012158,0.580732238991074,4357087.62164811,0.0,1.0
1976-10-14,70.62,71.62,70.62,71.25,17544,0.575597343404206,0.58374797131987,0.575597343404206,0.580732238991074,2152472.19987594,0.0,1.0
1976-10-15,70.25,70.62,69.63,70.62,21956,0.57258161107541,0.575597343404206,0.567528221767698,0.575597343404206,2693780.18812564,0.0,1.0
1976-10-18,71.0,71.62,70.25,70.25,47700,0.578694582012158,0.58374797131987,0.57258161107541,0.57258161107541,5852309.84576394,0.0,1.0
1976-10-19,70.62,71.25,70.62,71.0,15863,0.575597343404206,0.580732238991074,0.575597343404206,0.578694582012158,1946230.42103466,0.0,1.0
1976-10-20,70.62,71.25,70.62,70.62,20381,0.575597343404206,0.580732238991074,0.575597343404206,0.575597343404206,2500543.54227494,0.0,1.0
1976-10-21,69.25,71.0,68.87,70.62,44231,0.564430983159746,0.578694582012158,0.561333744551793,0.575597343404206,5426698.46515691,0.0,1.0
1976-10-22,66.88,69.63,66.63,69.25,51797,0.545113994999622,0.567528221767698,0.543076338020706,0.564430983159746,6354970.50484349,0.0,1.0
1976-10-25,66.88,67.25,66.25,66.88,35197,0.545113994999622,0.548129727328417,0.539979099412753,0.545113994999622,4318317.60254409,0.0,1.0
1976-10-26,68.25,69.87,66.88,66.88,28681,0.556280355244082,0.569484372467458,0.545113994999622,0.545113994999622,3518869.99342464,0.0,1.0
1976-10-27,68.63,69.25,68.25,68.25,18069,0.559377593852034,0.564430983159746,0.556280355244082,0.556280355244082,2216884.41515951,0.0,1.0
1976-10-28,68.63,68.87,68.63,68.63,21956,0.559377593852034,0.561333744551793,0.559377593852034,0.559377593852034,2693780.18812564,0.0,1.0
1976-10-29,68.87,68.87,68.63,68.63,10294,0.561333744551793,0.561333744551793,0.559377593852034,0.559377593852034,1262970.17929338,0.0,1.0
1976-11-01,68.87,69.25,68.63,68.87,29731,0.561333744551793,0.564430983159746,0.559377593852034,0.561333744551793,3647694.42399178,0.0,1.0
1976-11-03,67.62,68.63,67.62,68.63,28788,0.551145459657213,0.559377593852034,0.551145459657213,0.559377593852034,3531997.81634911,0.0,1.0
1976-11-04,66.63,67.62,66.63,67.62,24691,0.543076338020706,0.551145459657213,0.543076338020706,0.551145459657213,3029337.15726954,0.0,1.0
1976-11-05,66.63,66.88,65.87,66.63,33200,0.543076338020706,0.545113994999622,0.536881860804801,0.543076338020706,4073305.8045988,0.0,1.0
1976-11-08,65.5,65.87,64.88,65.87,39084,0.533866128476005,0.536881860804801,0.528812739168293,0.536881860804801,4795213.37551023,0.0,1.0
1976-11-09,64.25,65.5,63.88,65.5,85103,0.523677843581425,0.533866128476005,0.520662111252629,0.533866128476005,10441281.4424329,0.0,1.0
1976-11-10,63.5,64.25,63.25,64.25,45388,0.517564872644677,0.523677843581425,0.515527215665761,0.523677843581425,5568650.7186485,0.0,1.0
1976-11-11,63.5,63.88,63.25,63.5,14813,0.517564872644677,0.520662111252629,0.515527215665761,0.517564872644677,1817405.99046753,0.0,1.0
1976-11-12,62.25,63.25,61.87,63.25,25003,0.507376587750096,0.515527215665761,0.504279349142144,0.515527215665761,3067616.41663807,0.0,1.0
1976-11-15,63.25,63.25,61.25,62.25,21641,0.515527215665761,0.515527215665761,0.499225959834432,0.507376587750096,2655132.8589555,0.0,1.0
1976-11-16,61.87,62.87,61.87,62.87,32463,0.504279349142144,0.512429977057808,0.504279349142144,0.512429977057808,3982883.32333406,0.0,1.0
1976-11-17,62.25,62.5,61.87,61.87,42550,0.507376587750096,0.509414244729012,0.504279349142144,0.504279349142144,5220456.68631564,0.0,1.0
1976-11-18,62.87,63.25,61.87,62.25,45178,0.512429977057808,0.515527215665761,0.504279349142144,0.507376587750096,5542885.83253508,0.0,1.0
1976-11-19,62.87,63.88,62.87,62.87,69553,0.512429977057808,0.520662111252629,0.512429977057808,0.512429977057808,8533452.97070061,0.0,1.0
1976-11-22,64.25,68.63,62.87,62.87,77119,0.523677843581425,0.559377593852034,0.512429977057808,0.512429977057808,9461725.01038719,0.0,1.0
1976-11-23,64.5,64.5,63.88,64.25,67031,0.525715500560341,0.525715500560341,0.520662111252629,0.523677843581425,8224028.95747175,0.0,1.0
1976-11-24,63.88,64.5,63.88,64.5,29522,0.520662111252629,0.525715500560341,0.520662111252629,0.525715500560341,3622052.22781222,0.0,1.0
1976-11-26,64.5,64.88,63.88,63.88,46963,0.525715500560341,0.528812739168293,0.520662111252629,0.520662111252629,5761887.3644992,0.0,1.0
1976-11-29,63.88,64.25,63.88,64.25,32778,0.520662111252629,0.523677843581425,0.520662111252629,0.523677843581425,4021530.6525042,0.0,1.0
1976-11-30,63.5,63.88,62.87,63.88,28366,0.517564872644677,0.520662111252629,0.512429977057808,0.520662111252629,3480222.6642545,0.0,1.0
1976-12-01,63.25,63.5,62.5,63.5,25950,0.515527215665761,0.517564872644677,0.509414244729012,0.517564872644677,3183803.78401623,0.0,1.0
1976-12-02,62.25,63.88,61.87,63.25,50534,0.507376587750096,0.520662111252629,0.504279349142144,0.515527215665761,6200013.11836132,0.0,1.0
1976-12-03,62.5,62.87,61.25,62.25,39925,0.509414244729012,0.512429977057808,0.499225959834432,0.507376587750096,4898395.60989781,0.0,1.0
1976-12-06,63.88,63.88,62.25,62.5,67766,0.520662111252629,0.520662111252629,0.507376587750096,0.509414244729012,8314206.05886874,0.0,1.0
1976-12-07,63.88,64.88,63.88,63.88,67031,0.520662111252629,0.528812739168293,0.520662111252629,0.520662111252629,8224028.95747175,0.0,1.0
1976-12-08,65.87,65.87,63.5,63.88,68606,0.536881860804801,0.536881860804801,0.517564872644677,0.520662111252629,8417265.60332244,0.0,1.0
1976-12-09,65.5,65.87,65.25,65.87,39925,0.533866128476005,0.536881860804801,0.531828471497089,0.536881860804801,4898395.6098978,0.0,1.0
1976-12-10,66.63,66.63,65.5,65.5,24375,0.543076338020706,0.543076338020706,0.533866128476005,0.533866128476005,2990567.13816553,0.0,1.0
1976-12-13,67.25,68.25,66.88,66.88,27316,0.548129727328417,0.556280355244082,0.545113994999622,0.545113994999622,3351398.23368738,0.0,1.0
1976-12-14,66.63,67.88,65.87,67.25,22481,0.543076338020706,0.553264622915286,0.536881860804801,0.548129727328417,2758192.4034092,0.0,1.0
1976-12-15,65.25,66.88,65.25,66.63,41606,0.531828471497089,0.545113994999622,0.531828471497089,0.543076338020706,5104637.38873909,0.0,1.0
1976-12-16,65.25,65.5,64.88,65.25,40766,0.531828471497089,0.533866128476005,0.528812739168293,0.531828471497089,5001577.84428538,0.0,1.0
1976-12-17,64.88,65.5,64.88,65.25,23428,0.528812739168293,0.533866128476005,0.528812739168293,0.531828471497089,2874379.77078737,0.0,1.0
1976-12-20,63.88,64.5,63.88,64.5,22694,0.520662111252629,0.525715500560341,0.520662111252629,0.525715500560341,2784325.35932425,0.0,1.0
1976-12-21,64.5,64.88,63.88,63.88,43813,0.525715500560341,0.528812739168293,0.520662111252629,0.520662111252629,5375414.07279781,0.0,1.0
1976-12-22,64.5,65.25,64.25,64.5,41709,0.525715500560341,0.531828471497089,0.523677843581425,0.525715500560341,5117274.45192805,0.0,1.0
1976-12-23,65.25,65.5,64.5,64.5,43706,0.531828471497089,0.533866128476005,0.525715500560341,0.525715500560341,5362286.24987335,0.0,1.0
1976-12-27,66.63,66.63,65.5,65.5,36666,0.543076338020706,0.543076338020706,0.533866128476005,0.533866128476005,4498549.1154042,0.0,1.0
1976-12-28,68.63,68.63,67.62,67.62,24691,0.559377593852034,0.559377593852034,0.551145459657213,0.551145459657213,3029337.15726955,0.0,1.0
1976-12-29,68.63,68.63,67.62,68.63,19122,0.559377593852034,0.559377593852034,0.551145459657213,0.559377593852034,2346076.91552826,0.0,1.0
1976-12-30,67.88,68.63,67.88,68.63,17334,0.553264622915286,0.559377593852034,0.553264622915286,0.559377593852034,2126707.31376252,0.0,1.0
1976-12-31,68.63,68.63,67.88,67.88,10400,0.559377593852034,0.559377593852034,0.553264622915286,0.553264622915286,1275975.31228396,0.0,1.0
1977-01-03,68.0,68.38,67.75,67.75,23744,0.554242698265165,0.557339936873118,0.552205041286249,0.552205041286249,2913149.78989139,0.0,1.0
1977-01-04,67.75,68.38,67.75,68.0,15128,0.552205041286249,0.557339936873118,0.552205041286249,0.554242698265165,1856053.31963767,0.0,1.0
1977-01-05,67.5,68.25,67.5,67.75,24900,0.550167384307333,0.556280355244082,0.550167384307333,0.552205041286249,3054979.3534491,0.0,1.0
1977-01-06,68.0,68.12,67.0,67.5,38663,0.554242698265165,0.555220773615045,0.546092070349501,0.550167384307333,4743560.9133495,0.0,1.0
1977-01-07,67.75,68.63,67.62,68.0,23744,0.552205041286249,0.559377593852034,0.551145459657213,0.554242698265165,2913149.78989139,0.0,1.0
1977-01-10,68.25,68.75,67.88,67.88,23850,0.556280355244082,0.560355669201914,0.553264622915286,0.553264622915286,2926154.92288197,0.0,1.0
1977-01-11,68.25,68.87,67.5,68.25,23322,0.556280355244082,0.561333744551793,0.550167384307333,0.556280355244082,2861374.63779678,0.0,1.0
1977-01-12,66.88,67.88,66.88,67.88,19963,0.545113994999622,0.553264622915286,0.545113994999622,0.553264622915286,2449259.14991584,0.0,1.0
1977-01-13,65.75,67.0,65.5,66.88,30256,0.535903785454921,0.546092070349501,0.533866128476005,0.545113994999622,3712106.63927534,0.0,1.0
1977-01-14,64.25,65.5,64.25,65.5,30469,0.523677843581425,0.533866128476005,0.523677843581425,0.533866128476005,3738239.59519038,0.0,1.0
1977-01-17,64.38,64.62,63.88,64.25,16388,0.524737425210461,0.526693575910221,0.520662111252629,0.523677843581425,2010642.63631823,0.0,1.0
1977-01-18,63.0,68.38,63.0,64.38,21222,0.513489558686845,0.557339936873118,0.513489558686845,0.524737425210461,2603725.77666252,0.0,1.0
1977-01-19,63.0,63.88,63.0,63.0,16703,0.513489558686845,0.520662111252629,0.513489558686845,0.513489558686845,2049289.96548836,0.0,1.0
1977-01-20,62.5,63.5,62.5,63.0,29838,0.509414244729012,0.517564872644677,0.509414244729012,0.513489558686845,3660822.24691624,0.0,1.0
1977-01-21,63.5,63.62,62.5,62.5,17650,0.517564872644677,0.518542947994556,0.509414244729012,0.509414244729012,2165477.33286653,0.0,1.0
1977-01-24,62.13,63.25,62.13,63.25,20172,0.506398512400217,0.515527215665761,0.506398512400217,0.515527215665761,2474901.34609539,0.0,1.0
1977-01-25,60.38,62.25,60.38,62.13,34250,0.492134913547804,0.507376587750096,0.492134913547804,0.506398512400217,4202130.23516593,0.0,1.0
1977-01-26,60.13,60.88,60.13,60.38,19541,0.490097256568888,0.496210227505636,0.490097256568888,0.492134913547804,2397483.99782124,0.0,1.0
1977-01-27,61.25,61.62,60.38,60.38,33831,0.499225959834432,0.502241692163228,0.492134913547804,0.492134913547804,4150723.15287295,0.0,1.0
1977-01-28,61.62,62.0,61.0,61.25,19963,0.502241692163228,0.50533893077118,0.497188302855516,0.499225959834432,2449259.14991584,0.0,1.0
1977-01-31,61.5,61.62,60.88,61.62,46859,0.501263616813348,0.502241692163228,0.496210227505636,0.502241692163228,5749127.61137636,0.0,1.0
1977-02-01,62.63,62.75,61.38,61.5,32044,0.510473826358049,0.511451901707928,0.500285541463469,0.501263616813348,3931476.24104108,0.0,1.0
1977-02-02,62.87,63.37,62.87,62.87,38031,0.512429977057808,0.51650529101564,0.512429977057808,0.512429977057808,4666020.87514148,0.0,1.0
1977-02-03,62.13,62.63,62.0,62.63,25528,0.506398512400217,0.510473826358049,0.50533893077118,0.510473826358049,3132028.63192163,0.0,1.0
1977-02-04,61.38,62.5,61.12,62.13,27000,0.500285541463469,0.509414244729012,0.498166378205396,0.506398512400217,3312628.21458336,0.0,1.0
1977-02-07,63.88,63.88,61.25,61.38,43497,0.520662111252629,0.520662111252629,0.499225959834432,0.500285541463469,5336644.0536938,0.0,1.0
1977-02-08,64.75,65.5,63.62,63.88,49484,0.527753157539257,0.533866128476005,0.518542947994556,0.520662111252629,6071188.68779419,0.0,1.0
1977-02-09,64.25,64.75,63.37,64.75,30678,0.523677843581425,0.527753157539257,0.51650529101564,0.527753157539257,3763881.79136994,0.0,1.0
1977-02-10,64.25,64.62,64.0,64.25,19856,0.523677843581425,0.526693575910221,0.521640186602509,0.523677843581425,2436131.32699138,0.0,1.0
1977-02-11,64.5,64.75,64.25,64.25,18909,0.525715500560341,0.527753157539257,0.523677843581425,0.523677843581425,2319943.95961321,0.0,1.0
1977-02-14,63.25,64.5,63.25,64.5,33303,0.515527215665761,0.525715500560341,0.515527215665761,0.525715500560341,4085942.86778776,0.0,1.0
1977-02-15,64.12,64.75,64.0,64.0,44653,0.522618261952388,0.527753157539257,0.521640186602509,0.521640186602509,5478473.61725152,0.0,1.0
1977-02-16,65.87,66.5,64.25,64.25,32253,0.536881860804801,0.542016756391669,0.523677843581425,0.523677843581425,3957118.43722063,0.0,1.0
1977-02-17,65.25,66.0,64.75,65.87,19856,0.531828471497089,0.537941442433837,0.527753157539257,0.536881860804801,2436131.32699138,0.0,1.0
1977-02-18,64.88,65.37,64.62,65.25,32991,0.528812739168293,0.532806546846969,0.526693575910221,0.531828471497089,4047663.60841925,0.0,1.0
1977-02-22,64.88,65.12,64.88,64.88,20381,0.528812739168293,0.530768889868053,0.528812739168293,0.528812739168293,2500543.54227495,0.0,1.0
1977-02-23,64.0,65.12,64.0,64.88,13238,0.521640186602509,0.530768889868053,0.521640186602509,0.528812739168293,1624169.34461683,0.0,1.0
1977-02-24,62.63,64.0,62.0,64.0,25109,0.510473826358049,0.521640186602509,0.50533893077118,0.521640186602509,3080621.54962865,0.0,1.0
1977-02-25,62.5,63.13,62.5,62.63,11872,0.509414244729012,0.514549140315881,0.509414244729012,0.510473826358049,1456574.89494569,0.0,1.0
1977-02-28,63.37,63.62,62.25,62.5,17019,0.51650529101564,0.518542947994556,0.507376587750096,0.509414244729012,2088059.98459238,0.0,1.0
1977-03-01,64.88,65.25,64.25,64.25,27841,0.528812739168293,0.531828471497089,0.523677843581425,0.523677843581425,3415810.44897094,0.0,1.0
1977-03-02,64.38,65.12,64.38,64.88,16178,0.524737425210461,0.530768889868053,0.524737425210461,0.528812739168293,1984877.7502048,0.0,1.0
1977-03-03,64.38,64.62,64.12,64.38,40553,0.524737425210461,0.526693575910221,0.522618261952388,0.524737425210461,4975444.88837034,0.0,1.0
1977-03-04,64.88,64.88,64.38,64.38,8088,0.528812739168293,0.528812739168293,0.524737425210461,0.524737425210461,992316.185168527,0.0,1.0
1977-03-07,65.0,65.25,64.88,64.88,38559,0.529790814518173,0.531828471497089,0.528812739168293,0.528812739168293,4730801.16022666,0.0,1.0
1977-03-08,65.25,65.37,65.0,65.0,14603,0.531828471497089,0.532806546846969,0.529790814518173,0.529790814518173,1791641.1043541,0.0,1.0
1977-03-09,64.5,65.12,64.5,65.12,26791,0.525715500560341,0.530768889868053,0.525715500560341,0.530768889868053,3286986.01840381,0.0,1.0
1977-03-10,64.88,65.0,64.0,64.5,33094,0.528812739168293,0.529790814518173,0.521640186602509,0.525715500560341,4060300.67160822,0.0,1.0
1977-03-11,65.87,65.87,65.25,65.25,14919,0.536881860804801,0.536881860804801,0.531828471497089,0.531828471497089,1830411.12345812,0.0,1.0
1977-03-14,66.37,66.37,65.63,65.87,5463,0.540957174762633,0.540957174762633,0.534925710105041,0.536881860804801,670255.1087507,0.0,1.0
1977-03-15,66.13,66.13,65.5,66.13,20275,0.539001024062873,0.539001024062873,0.533866128476005,0.539001024062873,2487538.40928436,0.0,1.0
1977-03-16,66.75,66.75,66.25,66.25,11766,0.544054413370585,0.544054413370585,0.539979099412753,0.539979099412753,1443569.76195511,0.0,1.0
1977-03-17,66.75,67.0,66.37,66.75,12081,0.544054413370585,0.546092070349501,0.540957174762633,0.544054413370585,1482217.09112524,0.0,1.0
1977-03-18,66.37,67.0,66.25,66.75,20381,0.540957174762633,0.546092070349501,0.539979099412753,0.544054413370585,2500543.54227494,0.0,1.0
1977-03-21,66.0,66.37,65.37,66.37,18806,0.537941442433837,0.540957174762633,0.532806546846969,0.540957174762633,2307306.89642425,0.0,1.0
1977-03-22,66.0,66.25,65.63,66.0,22272,0.537941442433837,0.539979099412753,0.534925710105041,0.537941442433837,2732550.20722965,0.0,1.0
1977-03-23,65.25,66.0,65.0,66.0,21431,0.531828471497089,0.537941442433837,0.529790814518173,0.537941442433837,2629367.97284207,0.0,1.0
1977-03-24,65.25,65.87,65.12,65.25,12816,0.531828471497089,0.536881860804801,0.530768889868053,0.531828471497089,1572394.19252224,0.0,1.0
1977-03-25,64.0,65.25,63.62,65.25,26369,0.521640186602509,0.531828471497089,0.518542947994556,0.531828471497089,3235210.86630921,0.0,1.0
1977-03-28,63.0,64.0,63.0,64.0,48013,0.513489558686845,0.521640186602509,0.513489558686845,0.521640186602509,5890711.79506632,0.0,1.0
1977-03-29,63.37,63.5,63.13,63.13,24163,0.51650529101564,0.517564872644677,0.514549140315881,0.514549140315881,2964556.87218436,0.0,1.0
1977-03-30,62.13,63.25,61.87,63.25,25741,0.506398512400217,0.515527215665761,0.504279349142144,0.515527215665761,3158161.58783668,0.0,1.0
1977-03-31,62.13,62.5,62.0,62.13,25528,0.506398512400217,0.509414244729012,0.50533893077118,0.506398512400217,3132028.63192163,0.0,1.0
1977-04-01,62.37,62.37,62.0,62.13,17441,0.508354663099976,0.508354663099976,0.50533893077118,0.506398512400217,2139835.13668698,0.0,1.0
1977-04-04,62.63,62.75,62.5,62.5,25425,0.510473826358049,0.511451901707928,0.509414244729012,0.509414244729012,3119391.56873266,0.0,1.0
1977-04-05,62.25,62.75,62.25,62.63,15653,0.507376587750096,0.511451901707928,0.507376587750096,0.510473826358049,1920465.53492124,0.0,1.0
1977-04-06,61.75,62.5,61.5,62.25,30047,0.503301273792264,0.509414244729012,0.501263616813348,0.507376587750096,3686464.44309579,0.0,1.0
1977-04-07,62.13,62.25,61.5,61.75,11241,0.506398512400217,0.507376587750096,0.501263616813348,0.503301273792264,1379157.54667154,0.0,1.0
1977-04-11,63.13,63.25,62.5,62.5,24691,0.514549140315881,0.515527215665761,0.509414244729012,0.509414244729012,3029337.15726955,0.0,1.0
1977-04-12,63.5,63.62,63.13,63.13,34566,0.517564872644677,0.518542947994556,0.514549140315881,0.514549140315881,4240900.25426994,0.0,1.0
1977-04-13,63.75,63.88,63.37,63.5,22063,0.519602529623593,0.520662111252629,0.51650529101564,0.517564872644677,2706908.0110501,0.0,1.0
1977-04-14,66.0,66.5,65.12,65.12,41816,0.537941442433837,0.542016756391669,0.530768889868053,0.530768889868053,5130402.27485251,0.0,1.0
1977-04-15,65.75,66.25,65.5,66.0,25741,0.535903785454921,0.539979099412753,0.533866128476005,0.537941442433837,3158161.58783668,0.0,1.0
1977-04-18,65.37,65.87,65.37,65.75,10716,0.532806546846969,0.536881860804801,0.532806546846969,0.535903785454921,1314745.33138797,0.0,1.0
1977-04-19,65.25,65.5,65.0,65.37,10294,0.531828471497089,0.533866128476005,0.529790814518173,0.532806546846969,1262970.17929337,0.0,1.0
1977-04-20,64.5,65.63,64.38,65.25,29628,0.525715500560341,0.534925710105041,0.524737425210461,0.531828471497089,3635057.36080281,0.0,1.0
1977-04-21,63.0,65.0,62.87,64.5,13972,0.513489558686845,0.529790814518173,0.512429977057808,0.525715500560341,1714223.75607995,0.0,1.0
1977-04-22,62.25,63.0,62.25,63.0,8613,0.507376587750096,0.513489558686845,0.507376587750096,0.513489558686845,1056728.40045209,0.0,1.0
1977-04-25,61.75,63.13,61.5,62.25,36247,0.503301273792264,0.514549140315881,0.501263616813348,0.507376587750096,4447142.03311123,0.0,1.0
1977-04-26,61.5,62.0,61.5,61.75,8928,0.501263616813348,0.50533893077118,0.501263616813348,0.503301273792264,1095375.72962223,0.0,1.0
1977-04-27,62.0,62.0,61.75,61.75,6513,0.50533893077118,0.50533893077118,0.503301273792264,0.503301273792264,799079.539317831,0.0,1.0
1977-04-28,62.5,62.87,62.13,62.13,22272,0.509414244729012,0.512429977057808,0.506398512400217,0.506398512400217,2732550.20722966,0.0,1.0
1977-04-29,63.0,63.0,62.5,62.5,8300,0.513489558686845,0.513489558686845,0.509414244729012,0.509414244729012,1018326.4511497,0.0,1.0
1977-05-02,62.87,63.25,62.25,63.0,21431,0.512429977057808,0.515527215665761,0.507376587750096,0.513489558686845,2629367.97284208,0.0,1.0
1977-05-03,64.12,64.38,63.25,63.25,17125,0.522618261952388,0.524737425210461,0.515527215665761,0.515527215665761,2101065.11758297,0.0,1.0
1977-05-04,64.62,64.88,64.0,64.12,58416,0.526693575910221,0.528812739168293,0.521640186602509,0.522618261952388,7167055.17715191,0.0,1.0
1977-05-05,63.75,64.12,63.37,64.12,26684,0.519602529623593,0.522618261952388,0.51650529101564,0.522618261952388,3273858.19547935,0.0,1.0
1977-05-06,62.63,63.62,62.63,63.62,13341,0.510473826358049,0.518542947994556,0.510473826358049,0.518542947994556,1636806.4078058,0.0,1.0
1977-05-09,62.5,62.5,62.0,62.5,40028,0.509414244729012,0.509414244729012,0.50533893077118,0.509414244729012,4911032.67308677,0.0,1.0
1977-05-10,62.75,63.13,62.75,62.75,14919,0.511451901707928,0.514549140315881,0.511451901707928,0.511451901707928,1830411.12345812,0.0,1.0
1977-05-11,62.75,62.87,62.63,62.75,10819,0.511451901707928,0.512429977057808,0.510473826358049,0.511451901707928,1327382.39457694,0.0,1.0
1977-05-12,62.87,63.13,62.37,62.75,14181,0.512429977057808,0.514549140315881,0.508354663099976,0.511451901707928,1739865.95225951,0.0,1.0
1977-05-13,62.0,63.0,61.87,62.87,25844,0.50533893077118,0.513489558686845,0.504279349142144,0.512429977057808,3170798.65102565,0.0,1.0
1977-05-16,61.62,61.87,61.5,61.87,33619,0.502241692163228,0.504279349142144,0.501263616813348,0.504279349142144,4124712.88689178,0.0,1.0
1977-05-17,61.5,61.75,61.0,61.62,13763,0.501263616813348,0.503301273792264,0.497188302855516,0.502241692163228,1688581.5599004,0.0,1.0
1977-05-18,62.0,62.75,61.87,61.87,36038,0.50533893077118,0.511451901707928,0.504279349142144,0.504279349142144,4421499.83693168,0.0,1.0
1977-05-19,62.25,62.37,62.0,62.0,23638,0.507376587750096,0.508354663099976,0.50533893077118,0.50533893077118,2900144.6569008,0.0,1.0
1977-05-20,61.62,62.37,61.62,62.25,19016,0.502241692163228,0.508354663099976,0.502241692163228,0.507376587750096,2333071.78253767,0.0,1.0
1977-05-23,59.5,61.5,59.5,61.5,38978,0.48496236098202,0.501263616813348,0.48496236098202,0.501263616813348,4782208.24251964,0.0,1.0
1977-05-24,59.13,59.5,58.63,59.5,49381,0.481946628653224,0.48496236098202,0.477871314695392,0.48496236098202,6058551.62460522,0.0,1.0
1977-05-25,57.75,59.25,57.5,59.13,44547,0.470698762129607,0.482924704003104,0.468661105150691,0.481946628653224,5465468.48426093,0.0,1.0
1977-05-26,58.25,58.38,57.5,57.75,21641,0.47477407608744,0.475833657716476,0.468661105150691,0.470698762129607,2655132.8589555,0.0,1.0
1977-05-27,58.25,58.38,57.88,58.25,24163,0.47477407608744,0.475833657716476,0.471758343758644,0.47477407608744,2964556.87218436,0.0,1.0
1977-05-31,29.62,29.62,28.75,29.62,23009,0.482843197723947,0.482843197723947,0.468661105150691,0.482843197723947,1411486.3442472,0.0,2.0
1977-06-01,29.88,30.13,29.5,29.62,62406,0.487081524240092,0.491156838197925,0.480887047024188,0.482843197723947,3828294.00665351,0.0,1.0
1977-06-02,29.75,29.88,29.5,29.88,52425,0.48496236098202,0.487081524240092,0.480887047024188,0.487081524240092,3216009.89165801,0.0,1.0
1977-06-03,30.13,30.13,29.75,29.75,71756,0.491156838197925,0.491156838197925,0.48496236098202,0.48496236098202,4401869.44751192,0.0,1.0
1977-06-06,29.75,30.5,29.75,30.13,44125,0.48496236098202,0.497188302855516,0.48496236098202,0.491156838197925,2706846.66608316,0.0,1.0
1977-06-07,30.25,30.38,29.88,29.88,50431,0.493112988897684,0.495232152155757,0.487081524240092,0.487081524240092,3093688.02758618,0.0,1.0
1977-06-08,31.38,31.5,30.87,30.87,41500,0.511533407987085,0.513489558686845,0.503219767513108,0.503219767513108,2545816.12787425,0.0,1.0
1977-06-09,30.25,31.5,30.13,31.38,82581,0.493112988897684,0.513489558686845,0.491156838197925,0.511533407987085,5065928.71460201,0.0,1.0
1977-06-10,30.13,30.75,30.0,30.25,59256,0.491156838197925,0.501263616813348,0.489037674939852,0.493112988897684,3635057.36080281,0.0,1.0
1977-06-13,30.5,30.62,30.25,30.25,59463,0.497188302855516,0.499144453555276,0.493112988897684,0.493112988897684,3647755.76895871,0.0,1.0
1977-06-14,31.75,31.75,30.75,30.75,82581,0.517564872644677,0.517564872644677,0.501263616813348,0.501263616813348,5065928.71460201,0.0,1.0
1977-06-15,31.88,32.13,31.75,31.75,83000,0.519684035902749,0.523759349860581,0.517564872644677,0.517564872644677,5091632.2557485,0.0,1.0
1977-06-16,32.13,32.25,31.5,31.88,93294,0.523759349860581,0.525715500560341,0.513489558686845,0.519684035902749,5723117.34539519,0.0,1.0
1977-06-17,31.75,32.13,31.63,32.13,50850,0.517564872644677,0.523759349860581,0.515608721944917,0.523759349860581,3119391.56873266,0.0,1.0
1977-06-20,31.88,32.0,31.75,31.75,30781,0.519684035902749,0.521640186602509,0.517564872644677,0.517564872644677,1888259.42727945,0.0,1.0
1977-06-21,32.13,32.5,31.75,31.88,104225,0.523759349860581,0.529790814518173,0.517564872644677,0.519684035902749,6393679.17898058,0.0,1.0
1977-06-22,31.88,32.13,31.75,32.13,73231,0.519684035902749,0.523759349860581,0.517564872644677,0.523759349860581,4492353.2737436,0.0,1.0
1977-06-23,31.5,31.75,31.38,31.75,107900,0.513489558686845,0.517564872644677,0.511533407987085,0.517564872644677,6619121.93247304,0.0,1.0
1977-06-24,32.37,32.37,31.75,31.75,102119,0.5276716512601,0.5276716512601,0.517564872644677,0.517564872644677,6264486.67861182,0.0,1.0
1977-06-27,31.75,32.37,31.75,32.37,64506,0.517564872644677,0.5276716512601,0.517564872644677,0.5276716512601,3957118.43722063,0.0,1.0
1977-06-28,32.0,32.25,31.88,31.88,56525,0.521640186602509,0.525715500560341,0.519684035902749,0.519684035902749,3467524.2560986,0.0,1.0
1977-06-29,32.0,32.25,31.88,32.0,60200,0.521640186602509,0.525715500560341,0.519684035902749,0.521640186602509,3692967.00959108,0.0,1.0
1977-06-30,32.75,33.0,32.13,32.13,66925,0.533866128476005,0.537941442433837,0.523759349860581,0.523759349860581,4105511.91224058,0.0,1.0
1977-07-01,32.13,32.75,31.88,32.75,54631,0.523759349860581,0.533866128476005,0.519684035902749,0.533866128476005,3351336.88872044,0.0,1.0
1977-07-05,32.0,32.25,31.88,32.13,22588,0.521640186602509,0.525715500560341,0.519684035902749,0.523759349860581,1385660.11316683,0.0,1.0
1977-07-06,32.0,32.25,32.0,32.0,57781,0.521640186602509,0.525715500560341,0.521640186602509,0.521640186602509,3544573.53457113,0.0,1.0
1977-07-07,32.13,32.25,31.63,32.0,23319,0.523759349860581,0.525715500560341,0.515608721944917,0.521640186602509,1430503.28399758,0.0,1.0
1977-07-08,32.0,32.25,31.75,32.13,26056,0.521640186602509,0.525715500560341,0.517564872644677,0.523759349860581,1598404.45850341,0.0,1.0
1977-07-11,31.88,32.25,31.88,32.0,36350,0.519684035902749,0.525715500560341,0.519684035902749,0.521640186602509,2229889.5481501,0.0,1.0
1977-07-12,31.88,32.0,31.5,31.88,41606,0.519684035902749,0.521640186602509,0.513489558686845,0.519684035902749,2552318.69436954,0.0,1.0
1977-07-13,31.5,31.88,31.5,31.88,28994,0.513489558686845,0.519684035902749,0.513489558686845,0.519684035902749,1778635.97136352,0.0,1.0
1977-07-15,32.0,32.25,31.5,31.5,77431,0.521640186602509,0.525715500560341,0.513489558686845,0.513489558686845,4750002.13487785,0.0,1.0
1977-07-18,32.62,32.75,32.37,32.37,77744,0.531746965217932,0.533866128476005,0.5276716512601,0.5276716512601,4769203.10952906,0.0,1.0
1977-07-19,32.62,32.87,32.5,32.62,127231,0.531746965217932,0.535822279175764,0.529790814518173,0.531746965217932,7804981.48832696,0.0,1.0
1977-07-20,33.5,33.5,32.87,32.87,63775,0.546092070349501,0.546092070349501,0.535822279175764,0.535822279175764,3912275.26638989,0.0,1.0
1977-07-21,33.75,33.75,33.38,33.5,56625,0.550167384307333,0.550167384307333,0.544135919649742,0.546092070349501,3473658.75279228,0.0,1.0
1977-07-22,33.5,34.0,33.13,33.75,72281,0.546092070349501,0.554242698265165,0.54006060569191,0.550167384307333,4434075.55515371,0.0,1.0
1977-07-25,33.5,33.75,33.25,33.5,38138,0.546092070349501,0.550167384307333,0.542016756391669,0.546092070349501,2339574.34903297,0.0,1.0
1977-07-26,33.25,33.38,32.87,33.38,39188,0.542016756391669,0.544135919649742,0.535822279175764,0.544135919649742,2403986.56431653,0.0,1.0
1977-07-27,32.5,33.25,32.25,33.25,38138,0.529790814518173,0.542016756391669,0.525715500560341,0.542016756391669,2339574.34903297,0.0,1.0
1977-07-28,33.0,33.13,32.13,32.5,30781,0.537941442433837,0.54006060569191,0.523759349860581,0.529790814518173,1888259.42727945,0.0,1.0
1977-07-29,33.75,33.75,32.75,33.0,36138,0.550167384307333,0.550167384307333,0.533866128476005,0.537941442433837,2216884.41515951,0.0,1.0
1977-08-01,34.12,34.37,33.75,33.75,30469,0.556198848964925,0.560274162922757,0.550167384307333,0.550167384307333,1869119.79759519,0.0,1.0
1977-08-02,33.38,34.37,33.25,34.12,160538,0.544135919649742,0.560274162922757,0.542016756391669,0.556198848964925,9848198.30208859,0.0,1.0
1977-08-03,33.25,33.38,33.0,33.38,95294,0.542016756391669,0.544135919649742,0.537941442433837,0.544135919649742,5845807.27926865,0.0,1.0
1977-08-04,33.25,33.25,33.0,33.25,142781,0.542016756391669,0.542016756391669,0.537941442433837,0.542016756391669,8758895.72419309,0.0,1.0
1977-08-05,33.38,33.63,33.13,33.25,18806,0.544135919649742,0.548211233607574,0.54006060569191,0.542016756391669,1153653.44821212,0.0,1.0
1977-08-08,33.13,33.5,33.13,33.38,52213,0.54006060569191,0.546092070349501,0.54006060569191,0.544135919649742,3203004.75866743,0.0,1.0
1977-08-09,32.75,33.38,32.75,33.13,143831,0.533866128476005,0.544135919649742,0.533866128476005,0.54006060569191,8823307.93947666,0.0,1.0
1977-08-10,32.75,33.0,32.75,32.75,64825,0.533866128476005,0.537941442433837,0.533866128476005,0.533866128476005,3976687.48167345,0.0,1.0
1977-08-11,33.0,33.25,32.75,32.75,13763,0.537941442433837,0.542016756391669,0.533866128476005,0.533866128476005,844290.7799502,0.0,1.0
1977-08-12,32.87,32.87,32.5,32.87,16913,0.535822279175764,0.535822279175764,0.529790814518173,0.535822279175764,1037527.4258009,0.0,1.0
1977-08-15,33.0,33.0,32.62,32.87,16913,0.537941442433837,0.537941442433837,0.531746965217932,0.535822279175764,1037527.4258009,0.0,1.0
1977-08-16,33.13,33.13,32.87,33.0,48644,0.54006060569191,0.54006060569191,0.535822279175764,0.537941442433837,2984064.57167024,0.0,1.0
1977-08-17,33.13,33.38,32.62,33.13,74175,0.54006060569191,0.544135919649742,0.531746965217932,0.54006060569191,4550262.92253187,0.0,1.0
1977-08-18,32.75,33.25,32.75,33.13,42969,0.533866128476005,0.542016756391669,0.533866128476005,0.54006060569191,2635931.8843043,0.0,1.0
1977-08-19,32.62,32.87,32.5,32.75,57781,0.531746965217932,0.535822279175764,0.529790814518173,0.533866128476005,3544573.53457114,0.0,1.0
1977-08-22,33.25,33.5,32.62,32.62,69969,0.542016756391669,0.546092070349501,0.531746965217932,0.531746965217932,4292245.99159599,0.0,1.0
1977-08-23,33.75,34.12,33.38,33.38,62300,0.550167384307333,0.556198848964925,0.544135919649742,0.544135919649742,3821791.44015821,0.0,1.0
1977-08-24,34.0,34.25,33.63,33.75,135113,0.554242698265165,0.558318012222998,0.548211233607574,0.550167384307333,8288502.51772226,0.0,1.0
1977-08-25,34.12,34.12,33.63,34.0,48119,0.556198848964925,0.556198848964925,0.548211233607574,0.554242698265165,2951858.46402846,0.0,1.0
1977-08-26,33.75,33.87,33.25,33.87,63456,0.550167384307333,0.552123535007093,0.542016756391669,0.552123535007093,3892706.22193707,0.0,1.0
1977-08-29,34.25,34.37,33.87,33.87,23950,0.558318012222998,0.560274162922757,0.552123535007093,0.552123535007093,1469211.95813466,0.0,1.0
1977-08-30,34.12,34.37,33.87,34.25,17544,0.556198848964925,0.560274162922757,0.552123535007093,0.558318012222998,1076236.09993797,0.0,1.0
1977-08-31,35.0,35.0,33.87,34.12,110319,0.570543954096494,0.570543954096494,0.552123535007093,0.556198848964925,6767515.407493,0.0,1.0
1977-09-01,34.37,35.0,34.37,35.0,72388,0.560274162922757,0.570543954096494,0.560274162922757,0.570543954096494,4440639.46661593,0.0,1.0
1977-09-02,34.25,34.5,34.12,34.37,43600,0.558318012222998,0.56239332618083,0.556198848964925,0.560274162922757,2674640.55844138,0.0,1.0
1977-09-06,34.25,34.5,34.0,34.25,76800,0.558318012222998,0.56239332618083,0.554242698265165,0.558318012222998,4711293.46074078,0.0,1.0
1977-09-07,34.62,34.88,34.5,34.5,18069,0.564349476880589,0.568587803396735,0.56239332618083,0.56239332618083,1108442.20757975,0.0,1.0
1977-09-08,34.62,34.88,34.5,34.62,49588,0.564349476880589,0.568587803396735,0.56239332618083,0.564349476880589,3041974.22045851,0.0,1.0
1977-09-09,34.12,34.62,33.87,34.62,63250,0.556198848964925,0.564349476880589,0.552123535007093,0.564349476880589,3880069.1587481,0.0,1.0
1977-09-12,34.12,34.37,33.75,34.12,56100,0.556198848964925,0.560274162922757,0.550167384307333,0.556198848964925,3441452.64515049,0.0,1.0
1977-09-13,34.12,34.5,34.12,34.12,16913,0.556198848964925,0.56239332618083,0.556198848964925,0.556198848964925,1037527.4258009,0.0,1.0
1977-09-14,34.5,34.5,34.0,34.12,19750,0.56239332618083,0.56239332618083,0.554242698265165,0.556198848964925,1211563.0970004,0.0,1.0
1977-09-15,34.37,34.62,34.25,34.5,34250,0.560274162922757,0.564349476880589,0.558318012222998,0.56239332618083,2101065.11758297,0.0,1.0
1977-09-16,34.5,34.75,34.37,34.37,24688,0.56239332618083,0.566468640138662,0.560274162922757,0.560274162922757,1514484.54373396,0.0,1.0
1977-09-19,34.5,34.62,34.37,34.5,67556,0.56239332618083,0.564349476880589,0.560274162922757,0.56239332618083,4144220.58637766,0.0,1.0
1977-09-20,35.0,35.13,34.5,34.5,72600,0.570543954096494,0.572663117354567,0.56239332618083,0.56239332618083,4453644.59960652,0.0,1.0
1977-09-21,34.62,35.13,34.5,35.0,40344,0.564349476880589,0.572663117354567,0.56239332618083,0.570543954096494,2474901.34609539,0.0,1.0
1977-09-22,34.88,34.88,34.5,34.62,80375,0.568587803396735,0.568587803396735,0.56239332618083,0.564349476880589,4930601.71753958,0.0,1.0
1977-09-23,34.62,34.88,34.62,34.88,99288,0.564349476880589,0.568587803396735,0.564349476880589,0.568587803396735,6090819.07721394,0.0,1.0
1977-09-26,34.62,34.75,34.37,34.62,66188,0.564349476880589,0.566468640138662,0.560274162922757,0.564349476880589,4060300.67160821,0.0,1.0
1977-09-27,34.5,34.88,34.5,34.62,31725,0.56239332618083,0.568587803396735,0.56239332618083,0.564349476880589,1946169.07606772,0.0,1.0
1977-09-28,35.0,35.13,34.62,34.62,63144,0.570543954096494,0.572663117354567,0.564349476880589,0.564349476880589,3873566.59225281,0.0,1.0
1977-09-29,35.13,35.13,34.88,35.0,28681,0.572663117354567,0.572663117354567,0.568587803396735,0.570543954096494,1759434.99671232,0.0,1.0
1977-09-30,34.88,35.38,34.75,35.13,57469,0.568587803396735,0.576738431312399,0.566468640138662,0.572663117354567,3525433.90488687,0.0,1.0
1977-10-03,35.13,35.13,34.37,34.88,46225,0.572663117354567,0.572663117354567,0.560274162922757,0.568587803396735,2835671.09665029,0.0,1.0
1977-10-04,35.25,35.5,35.13,35.13,45494,0.574619268054326,0.578694582012158,0.572663117354567,0.572663117354567,2790827.92581955,0.0,1.0
1977-10-05,35.38,35.87,35.13,35.25,145406,0.576738431312399,0.58472604666975,0.572663117354567,0.574619268054326,8919926.262402,0.0,1.0
1977-10-06,35.62,35.62,35.38,35.38,17544,0.580650732711917,0.580650732711917,0.576738431312399,0.576738431312399,1076236.09993797,0.0,1.0
1977-10-07,34.88,35.62,34.88,35.62,45281,0.568587803396735,0.580650732711917,0.568587803396735,0.580650732711917,2777761.44786202,0.0,1.0
1977-10-10,34.62,34.88,34.37,34.88,29838,0.564349476880589,0.568587803396735,0.560274162922757,0.568587803396735,1830411.12345812,0.0,1.0
1977-10-11,33.87,34.75,33.63,34.62,74069,0.552123535007093,0.566468640138662,0.548211233607574,0.564349476880589,4543760.35603657,0.0,1.0
1977-10-12,32.62,33.5,32.25,33.5,49588,0.531746965217932,0.546092070349501,0.525715500560341,0.546092070349501,3041974.22045852,0.0,1.0
1977-10-13,32.62,32.87,32.25,32.62,46225,0.531746965217932,0.535822279175764,0.525715500560341,0.531746965217932,2835671.0966503,0.0,1.0
1977-10-14,32.5,33.5,32.25,32.62,44019,0.529790814518173,0.546092070349501,0.525715500560341,0.531746965217932,2700344.09958787,0.0,1.0
1977-10-17,32.0,33.13,30.5,32.5,92138,0.521640186602509,0.54006060569191,0.497188302855516,0.529790814518173,5652202.56361633,0.0,1.0
1977-10-18,32.37,33.0,32.0,32.0,26369,0.5276716512601,0.537941442433837,0.521640186602509,0.521640186602509,1617605.43315461,0.0,1.0
1977-10-19,31.88,32.5,31.88,32.37,28994,0.519684035902749,0.529790814518173,0.519684035902749,0.5276716512601,1778635.97136352,0.0,1.0
1977-10-20,31.75,32.13,31.63,31.88,40975,0.517564872644677,0.523759349860581,0.515608721944917,0.519684035902749,2513610.02023247,0.0,1.0
1977-10-21,31.63,31.88,31.12,31.75,25950,0.515608721944917,0.519684035902749,0.50729508147094,0.517564872644677,1591901.89200812,0.0,1.0
1977-10-24,31.25,31.88,31.25,31.63,19225,0.509414244729012,0.519684035902749,0.509414244729012,0.515608721944917,1179356.98935861,0.0,1.0
1977-10-25,31.25,31.5,30.75,31.25,26263,0.509414244729012,0.513489558686845,0.501263616813348,0.509414244729012,1611102.86665931,0.0,1.0
1977-10-26,32.0,32.37,31.38,31.38,98338,0.521640186602509,0.5276716512601,0.511533407987085,0.511533407987085,6032541.35862405,0.0,1.0
1977-10-27,33.0,33.5,32.25,32.25,58413,0.537941442433837,0.546092070349501,0.525715500560341,0.525715500560341,3583343.55367515,0.0,1.0
1977-10-28,33.75,34.25,33.5,33.5,29206,0.550167384307333,0.558318012222998,0.546092070349501,0.546092070349501,1791641.10435411,0.0,1.0
1977-10-31,33.0,33.63,33.0,33.63,42131,0.537941442433837,0.548211233607574,0.537941442433837,0.548211233607574,2584524.80201133,0.0,1.0
1977-11-01,32.62,33.0,32.5,33.0,31938,0.531746965217932,0.537941442433837,0.529790814518173,0.537941442433837,1959235.55402525,0.0,1.0
1977-11-02,31.88,32.5,31.88,32.5,46119,0.519684035902749,0.529790814518173,0.519684035902749,0.529790814518173,2829168.530155,0.0,1.0
1977-11-03,31.75,32.25,31.75,31.88,47906,0.517564872644677,0.525715500560341,0.517564872644677,0.519684035902749,2938791.98607093,0.0,1.0
1977-11-04,32.5,32.87,32.0,32.0,53163,0.529790814518173,0.535822279175764,0.521640186602509,0.521640186602509,3261282.47725732,0.0,1.0
1977-11-07,32.87,33.25,32.62,32.62,17756,0.535822279175764,0.542016756391669,0.531746965217932,0.531746965217932,1089241.23292856,0.0,1.0
1977-11-08,33.13,33.25,32.87,32.87,17125,0.54006060569191,0.542016756391669,0.535822279175764,0.535822279175764,1050532.55879148,0.0,1.0
1977-11-09,34.25,34.37,33.0,33.13,34038,0.558318012222998,0.560274162922757,0.537941442433837,0.54006060569191,2088059.98459238,0.0,1.0
1977-11-10,34.75,35.13,33.75,34.25,51588,0.566468640138662,0.572663117354567,0.550167384307333,0.558318012222998,3164664.15433197,0.0,1.0
1977-11-11,35.0,35.13,34.62,34.75,80688,0.570543954096494,0.572663117354567,0.564349476880589,0.566468640138662,4949802.69219078,0.0,1.0
1977-11-14,34.5,35.13,34.5,35.0,69969,0.56239332618083,0.572663117354567,0.56239332618083,0.570543954096494,4292245.99159598,0.0,1.0
1977-11-15,34.5,34.75,34.12,34.5,144881,0.56239332618083,0.566468640138662,0.556198848964925,0.56239332618083,8887720.15476022,0.0,1.0
1977-11-16,34.12,34.5,34.12,34.5,12606,0.556198848964925,0.56239332618083,0.556198848964925,0.56239332618083,773314.653204405,0.0,1.0
1977-11-17,33.75,34.12,33.75,34.12,70181,0.550167384307333,0.556198848964925,0.550167384307333,0.556198848964925,4305251.12458657,0.0,1.0
1977-11-18,34.5,34.5,33.87,33.87,75013,0.56239332618083,0.56239332618083,0.552123535007093,0.552123535007093,4601670.00482484,0.0,1.0
1977-11-21,34.25,34.5,34.0,34.5,45913,0.558318012222998,0.56239332618083,0.554242698265165,0.56239332618083,2816531.46696603,0.0,1.0
1977-11-22,34.75,34.75,34.25,34.25,38975,0.566468640138662,0.566468640138662,0.558318012222998,0.558318012222998,2390920.08635901,0.0,1.0
1977-11-23,34.75,34.75,34.5,34.75,57256,0.566468640138662,0.566468640138662,0.56239332618083,0.566468640138662,3512367.42692935,0.0,1.0
1977-11-25,34.62,34.75,34.5,34.75,7456,0.564349476880589,0.566468640138662,0.56239332618083,0.566468640138662,457388.073480251,0.0,1.0
1977-11-28,34.12,34.62,34.0,34.62,32044,0.556198848964925,0.564349476880589,0.554242698265165,0.564349476880589,1965738.12052054,0.0,1.0
1977-11-29,32.62,34.0,31.63,34.0,65981,0.531746965217932,0.554242698265165,0.515608721944917,0.554242698265165,4047602.26345231,0.0,1.0
1977-11-30,32.87,33.13,32.13,32.62,38138,0.535822279175764,0.54006060569191,0.523759349860581,0.531746965217932,2339574.34903297,0.0,1.0
1977-12-01,33.25,33.25,32.75,32.87,28788,0.542016756391669,0.542016756391669,0.533866128476005,0.535822279175764,1765998.90817455,0.0,1.0
1977-12-02,33.25,33.38,33.0,33.25,20800,0.542016756391669,0.544135919649742,0.537941442433837,0.542016756391669,1275975.31228396,0.0,1.0
1977-12-05,33.38,33.75,33.13,33.25,26681,0.544135919649742,0.550167384307333,0.54006060569191,0.542016756391669,1636745.06283886,0.0,1.0
1977-12-06,32.5,33.25,32.25,33.25,38975,0.529790814518173,0.542016756391669,0.525715500560341,0.542016756391669,2390920.08635901,0.0,1.0
1977-12-07,32.5,33.0,32.13,32.5,32569,0.529790814518173,0.537941442433837,0.523759349860581,0.529790814518173,1997944.22816232,0.0,1.0
1977-12-08,32.75,33.38,32.62,32.62,40450,0.533866128476005,0.544135919649742,0.531746965217932,0.531746965217932,2481403.91259068,0.0,1.0
1977-12-09,33.13,33.25,32.75,32.75,18700,0.54006060569191,0.542016756391669,0.533866128476005,0.533866128476005,1147150.88171683,0.0,1.0
1977-12-12,33.38,33.5,33.0,33.13,22481,0.544135919649742,0.546092070349501,0.537941442433837,0.54006060569191,1379096.2017046,0.0,1.0
1977-12-13,33.25,33.25,33.0,33.25,48431,0.542016756391669,0.542016756391669,0.537941442433837,0.542016756391669,2970998.09371272,0.0,1.0
1977-12-14,33.13,33.25,32.87,33.25,85313,0.54006060569191,0.542016756391669,0.535822279175764,0.542016756391669,5233523.16427315,0.0,1.0
1977-12-15,32.25,33.25,32.25,33.13,89831,0.525715500560341,0.542016756391669,0.525715500560341,0.54006060569191,5510679.72489329,0.0,1.0
1977-12-16,32.62,32.62,32.13,32.25,21744,0.531746965217932,0.531746965217932,0.523759349860581,0.525715500560341,1333884.96107223,0.0,1.0
1977-12-19,32.37,32.62,32.37,32.62,32150,0.5276716512601,0.531746965217932,0.5276716512601,0.531746965217932,1972240.68701584,0.0,1.0
1977-12-20,32.75,32.75,32.25,32.37,36981,0.533866128476005,0.533866128476005,0.525715500560341,0.5276716512601,2268598.22228717,0.0,1.0
1977-12-21,32.37,32.62,32.25,32.62,82581,0.5276716512601,0.531746965217932,0.525715500560341,0.531746965217932,5065928.71460201,0.0,1.0
1977-12-22,33.13,33.5,32.5,32.5,102438,0.54006060569191,0.546092070349501,0.529790814518173,0.529790814518173,6284055.72306464,0.0,1.0
1977-12-23,33.75,34.0,33.13,33.13,72806,0.550167384307333,0.554242698265165,0.54006060569191,0.54006060569191,4466281.66279549,0.0,1.0
1977-12-27,33.38,33.87,33.38,33.75,12288,0.544135919649742,0.552123535007093,0.544135919649742,0.550167384307333,753806.953718525,0.0,1.0
1977-12-28,33.25,33.63,33.25,33.38,16075,0.542016756391669,0.548211233607574,0.542016756391669,0.544135919649742,986120.343507918,0.0,1.0
1977-12-29,33.63,34.0,33.25,33.25,35300,0.548211233607574,0.554242698265165,0.542016756391669,0.542016756391669,2165477.33286653,0.0,1.0
1977-12-30,33.63,33.87,33.25,33.63,13550,0.548211233607574,0.552123535007093,0.542016756391669,0.548211233607574,831224.301992677,0.0,1.0
1978-01-03,33.38,33.63,33.25,33.63,33513,0.544135919649742,0.548211233607574,0.542016756391669,0.548211233607574,2055853.8769506,0.0,1.0
1978-01-04,33.0,33.5,32.87,33.38,49800,0.537941442433837,0.546092070349501,0.535822279175764,0.544135919649742,3054979.3534491,0.0,1.0
1978-01-05,32.75,33.38,32.75,33.0,25738,0.533866128476005,0.544135919649742,0.533866128476005,0.537941442433837,1578896.75901753,0.0,1.0
1978-01-06,32.62,32.75,32.37,32.75,30569,0.531746965217932,0.533866128476005,0.5276716512601,0.533866128476005,1875254.29428887,0.0,1.0
1978-01-09,32.13,32.13,31.63,32.13,64400,0.523759349860581,0.523759349860581,0.515608721944917,0.523759349860581,3950615.87072535,0.0,1.0
1978-01-10,31.75,32.13,31.63,32.13,30994,0.517564872644677,0.523759349860581,0.515608721944917,0.523759349860581,1901325.90523697,0.0,1.0
1978-01-11,31.88,32.0,31.5,31.75,113781,0.519684035902749,0.521640186602509,0.513489558686845,0.517564872644677,6979891.68302796,0.0,1.0
1978-01-12,31.5,31.75,31.25,31.75,26581,0.513489558686845,0.517564872644677,0.509414244729012,0.517564872644677,1630610.56614519,0.0,1.0
1978-01-13,31.75,31.88,31.5,31.5,54631,0.517564872644677,0.519684035902749,0.513489558686845,0.513489558686845,3351336.88872044,0.0,1.0
1978-01-16,31.63,31.88,31.5,31.75,9981,0.515608721944917,0.519684035902749,0.513489558686845,0.517564872644677,612284.114995492,0.0,1.0
1978-01-17,32.0,32.25,32.0,32.0,28363,0.521640186602509,0.525715500560341,0.521640186602509,0.521640186602509,1739927.29722644,0.0,1.0
1978-01-18,31.88,32.25,31.75,32.0,44338,0.519684035902749,0.525715500560341,0.517564872644677,0.521640186602509,2719913.14404069,0.0,1.0
1978-01-19,32.37,32.37,32.0,32.0,19331,0.5276716512601,0.5276716512601,0.521640186602509,0.521640186602509,1185859.55585391,0.0,1.0
1978-01-20,32.37,32.62,32.37,32.37,7875,0.5276716512601,0.531746965217932,0.5276716512601,0.5276716512601,483091.61462674,0.0,1.0
1978-01-23,32.5,32.62,32.25,32.37,43181,0.529790814518173,0.531746965217932,0.525715500560341,0.5276716512601,2648937.01729489,0.0,1.0
1978-01-24,32.75,33.0,32.25,32.5,59150,0.533866128476005,0.537941442433837,0.525715500560341,0.529790814518173,3628554.79430752,0.0,1.0
1978-01-25,32.75,33.0,32.62,32.75,27206,0.533866128476005,0.537941442433837,0.531746965217932,0.533866128476005,1668951.17048065,0.0,1.0
1978-01-26,32.75,33.0,32.62,32.75,24794,0.533866128476005,0.537941442433837,0.531746965217932,0.533866128476005,1520987.11022926,0.0,1.0
1978-01-27,32.37,32.75,32.37,32.75,84894,0.5276716512601,0.533866128476005,0.5276716512601,0.533866128476005,5207819.62312667,0.0,1.0
1978-01-30,32.13,32.5,32.0,32.37,40450,0.523759349860581,0.529790814518173,0.521640186602509,0.5276716512601,2481403.91259069,0.0,1.0
1978-01-31,31.75,32.13,31.75,32.13,29313,0.517564872644677,0.523759349860581,0.517564872644677,0.523759349860581,1798205.01581633,0.0,1.0
1978-02-01,32.37,32.62,31.75,31.75,42131,0.5276716512601,0.531746965217932,0.517564872644677,0.517564872644677,2584524.80201133,0.0,1.0
1978-02-02,32.25,32.37,32.0,32.37,33300,0.525715500560341,0.5276716512601,0.521640186602509,0.5276716512601,2042787.39899307,0.0,1.0
1978-02-03,32.25,32.25,32.13,32.25,6825,0.525715500560341,0.525715500560341,0.523759349860581,0.525715500560341,418679.399343175,0.0,1.0
1978-02-06,32.13,32.25,31.88,32.25,5463,0.523759349860581,0.525715500560341,0.519684035902749,0.525715500560341,335127.55437535,0.0,1.0
1978-02-07,32.25,32.37,32.0,32.13,26681,0.525715500560341,0.5276716512601,0.521640186602509,0.523759349860581,1636745.06283886,0.0,1.0
1978-02-08,32.25,32.37,32.0,32.25,89306,0.525715500560341,0.5276716512601,0.521640186602509,0.525715500560341,5478473.61725151,0.0,1.0
1978-02-09,31.88,32.25,31.75,32.25,17756,0.519684035902749,0.525715500560341,0.517564872644677,0.525715500560341,1089241.23292856,0.0,1.0
1978-02-10,31.63,32.25,31.5,31.88,39713,0.515608721944917,0.525715500560341,0.513489558686845,0.519684035902749,2436192.67195832,0.0,1.0
1978-02-13,31.75,31.75,31.5,31.63,8194,0.517564872644677,0.517564872644677,0.513489558686845,0.515608721944917,502660.659079556,0.0,1.0
1978-02-14,31.38,31.75,31.38,31.75,25738,0.511533407987085,0.517564872644677,0.511533407987085,0.517564872644677,1578896.75901753,0.0,1.0
1978-02-15,31.38,31.75,31.38,31.38,36038,0.511533407987085,0.517564872644677,0.511533407987085,0.511533407987085,2210749.91846584,0.0,1.0
1978-02-16,30.75,31.38,30.38,31.38,61669,0.501263616813348,0.511533407987085,0.495232152155757,0.511533407987085,3783082.76602114,0.0,1.0
1978-02-17,30.62,31.0,30.0,30.75,38344,0.499144453555276,0.50533893077118,0.489037674939852,0.501263616813348,2352211.41222193,0.0,1.0
1978-02-21,30.38,30.62,30.25,30.62,65981,0.495232152155757,0.499144453555276,0.493112988897684,0.499144453555276,4047602.26345231,0.0,1.0
1978-02-22,30.25,30.38,30.13,30.38,18069,0.493112988897684,0.495232152155757,0.491156838197925,0.495232152155757,1108442.20757975,0.0,1.0
1978-02-23,30.25,30.5,30.0,30.25,38663,0.493112988897684,0.497188302855516,0.489037674939852,0.493112988897684,2371780.45667475,0.0,1.0
1978-02-24,29.88,30.25,29.62,30.25,32569,0.487081524240092,0.493112988897684,0.482843197723947,0.493112988897684,1997944.22816233,0.0,1.0
1978-02-27,29.88,30.13,29.75,29.88,200150,0.487081524240092,0.491156838197925,0.48496236098202,0.487081524240092,12278195.1323863,0.0,1.0
1978-02-28,28.75,29.75,28.5,29.75,44863,0.468661105150691,0.48496236098202,0.464585791192859,0.48496236098202,2752119.25168247,0.0,1.0
1978-03-01,29.0,29.12,28.75,28.75,65663,0.472736419108524,0.474692569808283,0.468661105150691,0.468661105150691,4028094.56396643,0.0,1.0
1978-03-02,29.0,29.12,28.63,29.0,65244,0.472736419108524,0.474692569808283,0.466704954450932,0.472736419108524,4002391.02281994,0.0,1.0
1978-03-03,29.0,29.37,28.75,29.0,58831,0.472736419108524,0.478767883766115,0.468661105150691,0.472736419108524,3608985.7498547,0.0,1.0
1978-03-06,28.38,28.87,28.13,28.87,62094,0.4626296404931,0.470617255850451,0.458554326535268,0.470617255850451,3809154.37696924,0.0,1.0
1978-03-07,28.25,28.5,28.0,28.38,85944,0.460510477235027,0.464585791192859,0.456435163277195,0.4626296404931,5272231.83841023,0.0,1.0
1978-03-08,28.5,28.75,28.13,28.25,39606,0.464585791192859,0.468661105150691,0.458554326535268,0.460510477235027,2429628.76049609,0.0,1.0
1978-03-09,28.75,28.87,28.5,28.5,45069,0.468661105150691,0.470617255850451,0.464585791192859,0.464585791192859,2764756.31487144,0.0,1.0
1978-03-10,29.75,29.75,28.87,28.87,59044,0.48496236098202,0.48496236098202,0.470617255850451,0.470617255850451,3622052.22781222,0.0,1.0
1978-03-13,30.87,30.87,30.0,30.0,61775,0.503219767513108,0.503219767513108,0.489037674939852,0.489037674939852,3789585.33251643,0.0,1.0
1978-03-14,30.87,31.0,30.25,30.87,22063,0.503219767513108,0.50533893077118,0.493112988897684,0.503219767513108,1353454.00552505,0.0,1.0
1978-03-15,30.87,30.87,30.38,30.87,37925,0.503219767513108,0.503219767513108,0.495232152155757,0.503219767513108,2326507.87107544,0.0,1.0
1978-03-16,30.62,30.87,30.5,30.87,16700,0.499144453555276,0.503219767513108,0.497188302855516,0.503219767513108,1024460.94784337,0.0,1.0
1978-03-17,31.25,31.25,30.5,30.62,26475,0.509414244729012,0.509414244729012,0.497188302855516,0.499144453555276,1624107.9996499,0.0,1.0
1978-03-20,32.0,32.0,31.38,31.38,77219,0.521640186602509,0.521640186602509,0.511533407987085,0.511533407987085,4736997.00188727,0.0,1.0
1978-03-21,30.62,32.0,30.5,32.0,65663,0.499144453555276,0.521640186602509,0.497188302855516,0.521640186602509,4028094.56396643,0.0,1.0
1978-03-22,30.87,30.87,30.25,30.62,51163,0.503219767513108,0.503219767513108,0.493112988897684,0.499144453555276,3138592.54338386,0.0,1.0
1978-03-23,30.62,31.12,30.62,30.87,58206,0.499144453555276,0.50729508147094,0.499144453555276,0.503219767513108,3570645.14551924,0.0,1.0
1978-03-27,30.5,30.87,30.38,30.62,26056,0.497188302855516,0.503219767513108,0.495232152155757,0.499144453555276,1598404.45850341,0.0,1.0
1978-03-28,30.5,30.62,30.38,30.5,23113,0.497188302855516,0.499144453555276,0.495232152155757,0.497188302855516,1417866.22080862,0.0,1.0
1978-03-29,30.25,30.75,29.88,30.5,63669,0.493112988897684,0.501263616813348,0.487081524240092,0.497188302855516,3905772.69989459,0.0,1.0
1978-03-30,29.88,30.25,29.88,30.25,14813,0.487081524240092,0.493112988897684,0.487081524240092,0.493112988897684,908702.995233766,0.0,1.0
1978-03-31,29.88,29.88,29.12,29.88,69656,0.487081524240092,0.487081524240092,0.474692569808283,0.487081524240092,4273045.01694479,0.0,1.0
1978-04-03,29.37,29.62,29.25,29.62,39081,0.478767883766115,0.482843197723947,0.476811733066356,0.482843197723947,2397422.6528543,0.0,1.0
1978-04-04,29.37,29.62,29.25,29.37,59988,0.478767883766115,0.482843197723947,0.476811733066356,0.478767883766115,3679961.87660049,0.0,1.0
1978-04-05,29.62,29.62,29.12,29.37,62194,0.482843197723947,0.482843197723947,0.474692569808283,0.478767883766115,3815288.87366292,0.0,1.0
1978-04-06,30.13,30.25,29.88,29.88,62300,0.491156838197925,0.493112988897684,0.487081524240092,0.487081524240092,3821791.44015821,0.0,1.0
1978-04-07,30.38,30.62,30.0,30.13,53163,0.495232152155757,0.499144453555276,0.489037674939852,0.491156838197925,3261282.47725732,0.0,1.0
1978-04-10,30.5,30.62,30.0,30.38,117881,0.497188302855516,0.499144453555276,0.489037674939852,0.495232152155757,7231406.04746854,0.0,1.0
1978-04-11,30.0,30.38,29.75,30.38,57575,0.489037674939852,0.495232152155757,0.48496236098202,0.495232152155757,3531936.47138217,0.0,1.0
1978-04-12,30.25,30.5,30.0,30.0,39188,0.493112988897684,0.497188302855516,0.489037674939852,0.489037674939852,2403986.56431653,0.0,1.0
1978-04-13,31.38,31.38,30.25,30.25,60094,0.511533407987085,0.511533407987085,0.493112988897684,0.493112988897684,3686464.44309579,0.0,1.0
1978-04-14,32.5,32.5,31.25,31.38,130281,0.529790814518173,0.529790814518173,0.509414244729012,0.511533407987085,7992083.63748398,0.0,1.0
1978-04-17,33.87,35.0,33.25,33.25,153500,0.552123535007093,0.570543954096494,0.542016756391669,0.542016756391669,9416452.42478788,0.0,1.0
1978-04-18,31.75,32.75,31.75,32.75,118194,0.517564872644677,0.533866128476005,0.517564872644677,0.533866128476005,7250607.02211973,0.0,1.0
1978-04-19,32.37,32.37,32.0,32.0,109894,0.5276716512601,0.5276716512601,0.521640186602509,0.521640186602509,6741443.79654489,0.0,1.0
1978-04-20,32.75,33.13,32.62,32.62,156444,0.533866128476005,0.54006060569191,0.531746965217932,0.531746965217932,9597052.00744962,0.0,1.0
1978-04-21,32.5,32.87,32.25,32.75,98025,0.529790814518173,0.535822279175764,0.525715500560341,0.533866128476005,6013340.38397285,0.0,1.0
1978-04-24,33.25,33.38,32.62,32.62,98969,0.542016756391669,0.544135919649742,0.531746965217932,0.531746965217932,6071250.03276113,0.0,1.0
1978-04-25,34.12,34.5,33.75,33.75,152869,0.556198848964925,0.56239332618083,0.550167384307333,0.550167384307333,9377743.75065081,0.0,1.0
1978-04-26,33.13,33.63,33.13,33.63,226100,0.54006060569191,0.548211233607574,0.54006060569191,0.548211233607574,13870097.0243944,0.0,1.0
1978-04-27,32.5,33.0,32.5,33.0,50850,0.529790814518173,0.537941442433837,0.529790814518173,0.537941442433837,3119391.56873266,0.0,1.0
1978-04-28,33.13,33.13,32.5,32.5,156019,0.54006060569191,0.54006060569191,0.529790814518173,0.529790814518173,9570980.39650151,0.0,1.0
1978-05-01,33.5,33.63,33.25,33.25,75013,0.546092070349501,0.548211233607574,0.542016756391669,0.542016756391669,4601670.00482485,0.0,1.0
1978-05-02,32.87,33.63,32.75,33.5,104013,0.535822279175764,0.548211233607574,0.533866128476005,0.546092070349501,6380674.04598999,0.0,1.0
1978-05-03,32.87,33.38,32.75,32.87,169469,0.535822279175764,0.544135919649742,0.533866128476005,0.535822279175764,10396070.2018005,0.0,1.0
1978-05-04,33.13,33.13,32.5,32.87,88150,0.54006060569191,0.54006060569191,0.529790814518173,0.535822279175764,5407558.83547265,0.0,1.0
1978-05-05,33.5,33.63,33.0,33.13,71231,0.546092070349501,0.548211233607574,0.537941442433837,0.54006060569191,4369663.33987014,0.0,1.0
1978-05-08,33.75,33.87,33.5,33.5,45494,0.550167384307333,0.552123535007093,0.546092070349501,0.546092070349501,2790827.92581955,0.0,1.0
1978-05-09,33.63,33.75,33.25,33.75,35719,0.548211233607574,0.550167384307333,0.542016756391669,0.550167384307333,2191180.87401302,0.0,1.0
1978-05-10,34.25,34.62,33.63,33.63,141100,0.558318012222998,0.564349476880589,0.548211233607574,0.548211233607574,8655774.83477244,0.0,1.0
1978-05-11,35.0,35.0,34.0,34.25,169994,0.570543954096494,0.570543954096494,0.554242698265165,0.558318012222998,10428276.3094423,0.0,1.0
1978-05-12,35.75,36.0,35.38,35.38,283994,0.58276989596999,0.586845209927822,0.576738431312399,0.576738431312399,17421602.5402294,0.0,1.0
1978-05-15,35.75,35.87,35.13,35.75,68813,0.58276989596999,0.58472604666975,0.572663117354567,0.58276989596999,4221331.20981713,0.0,1.0
1978-05-16,35.75,36.25,35.5,35.75,163794,0.58276989596999,0.590920523885654,0.578694582012158,0.58276989596999,10047937.5144346,0.0,1.0
1978-05-17,35.87,36.12,35.62,35.75,74806,0.58472604666975,0.588801360627582,0.580650732711917,0.58276989596999,4588971.59666894,0.0,1.0
1978-05-18,35.62,35.87,35.38,35.87,86569,0.580650732711917,0.58472604666975,0.576738431312399,0.58472604666975,5310572.44274569,0.0,1.0
1978-05-19,35.25,35.62,34.88,35.62,67663,0.574619268054326,0.580650732711917,0.568587803396735,0.580650732711917,4150784.49783989,0.0,1.0
1978-05-22,35.62,35.62,34.88,35.25,51269,0.580650732711917,0.580650732711917,0.568587803396735,0.574619268054326,3145095.10987916,0.0,1.0
1978-05-23,35.25,35.5,35.0,35.5,99181,0.574619268054326,0.578694582012158,0.570543954096494,0.578694582012158,6084255.16575171,0.0,1.0
1978-05-24,35.38,35.38,35.0,35.25,74488,0.576738431312399,0.576738431312399,0.570543954096494,0.574619268054326,4569463.89718306,0.0,1.0
1978-05-25,35.5,35.75,35.25,35.38,77956,0.578694582012158,0.58276989596999,0.574619268054326,0.576738431312399,4782208.24251964,0.0,1.0
1978-05-26,35.5,35.62,35.38,35.5,35825,0.578694582012158,0.580650732711917,0.576738431312399,0.578694582012158,2197683.44050831,0.0,1.0
1978-05-30,35.87,35.87,35.38,35.5,64194,0.58472604666975,0.58472604666975,0.576738431312399,0.578694582012158,3937978.80753637,0.0,1.0
1978-05-31,36.25,36.5,35.87,35.87,105694,0.590920523885654,0.594995837843487,0.58472604666975,0.58472604666975,6483794.93541063,0.0,1.0
1978-06-01,36.0,36.25,35.75,36.25,92350,0.586845209927822,0.590920523885654,0.58276989596999,0.590920523885654,5665207.69660692,0.0,1.0
1978-06-02,36.5,36.5,36.0,36.0,61356,0.594995837843487,0.594995837843487,0.586845209927822,0.586845209927822,3763881.79136994,0.0,1.0
1978-06-05,38.75,39.0,36.88,36.88,158750,0.631673663463975,0.635748977421807,0.601190315059391,0.601190315059391,9738513.50120572,0.0,1.0
1978-06-06,39.75,40.38,39.25,39.25,266131,0.647974919295304,0.658244710469041,0.63982429137964,0.63982429137964,16325797.3958386,0.0,1.0
1978-06-07,38.63,39.37,38.38,39.37,222525,0.629717512764216,0.641780442079399,0.625642198806384,0.641780442079399,13650788.7675956,0.0,1.0
1978-06-08,38.5,39.12,38.38,38.63,82788,0.627598349506143,0.637705128121567,0.625642198806384,0.629717512764216,5078627.12275792,0.0,1.0
1978-06-09,38.13,38.75,37.87,38.5,183550,0.621566884848552,0.631673663463975,0.617328558332406,0.627598349506143,11259868.6812366,0.0,1.0
1978-06-12,37.62,38.13,37.62,38.13,50638,0.613253244374574,0.621566884848552,0.613253244374574,0.621566884848552,3106386.43574208,0.0,1.0
1978-06-13,37.37,37.5,36.63,37.5,88250,0.609177930416742,0.611297093674815,0.597115001101559,0.611297093674815,5413693.33216633,0.0,1.0
1978-06-14,37.37,37.75,37.12,37.37,52213,0.609177930416742,0.615372407632647,0.60510261645891,0.609177930416742,3203004.75866743,0.0,1.0
1978-06-15,36.5,37.12,36.5,37.12,31725,0.594995837843487,0.60510261645891,0.594995837843487,0.60510261645891,1946169.07606772,0.0,1.0
1978-06-16,36.25,36.63,36.12,36.5,51375,0.590920523885654,0.597115001101559,0.588801360627582,0.594995837843487,3151597.67637445,0.0,1.0
1978-06-19,36.38,36.38,35.87,36.25,61988,0.593039687143727,0.593039687143727,0.58472604666975,0.590920523885654,3802651.81047395,0.0,1.0
1978-06-20,35.62,36.25,35.5,36.25,102650,0.580650732711917,0.590920523885654,0.578694582012158,0.590920523885654,6297060.85605523,0.0,1.0
1978-06-21,36.0,36.0,34.62,35.62,105588,0.586845209927822,0.586845209927822,0.564349476880589,0.580650732711917,6477292.36891534,0.0,1.0
1978-06-22,36.38,36.63,36.0,36.0,29625,0.593039687143727,0.597115001101559,0.586845209927822,0.586845209927822,1817344.64550059,0.0,1.0
1978-06-23,35.0,36.63,34.37,36.38,59569,0.570543954096494,0.597115001101559,0.560274162922757,0.593039687143727,3654258.335454,0.0,1.0
1978-06-26,34.25,35.38,34.0,35.0,215594,0.558318012222998,0.576738431312399,0.554242698265165,0.570543954096494,13225606.8017571,0.0,1.0
1978-06-27,35.13,35.13,34.12,34.25,161381,0.572663117354567,0.572663117354567,0.556198848964925,0.558318012222998,9899912.10921624,0.0,1.0
1978-06-28,35.13,35.38,34.75,35.13,50113,0.572663117354567,0.576738431312399,0.566468640138662,0.572663117354567,3074180.32810029,0.0,1.0
1978-06-29,36.0,36.0,35.25,35.25,70919,0.586845209927822,0.586845209927822,0.574619268054326,0.574619268054326,4350523.71018588,0.0,1.0
1978-06-30,35.87,36.12,35.62,36.0,44863,0.58472604666975,0.588801360627582,0.580650732711917,0.586845209927822,2752119.25168247,0.0,1.0
1978-07-03,36.0,36.75,35.87,35.87,54213,0.586845209927822,0.599071151801319,0.58472604666975,0.58472604666975,3325694.69254089,0.0,1.0
1978-07-05,35.5,35.75,35.13,35.75,102119,0.578694582012158,0.58276989596999,0.572663117354567,0.58276989596999,6264486.67861182,0.0,1.0
1978-07-06,36.0,36.0,35.5,35.5,52006,0.586845209927822,0.586845209927822,0.578694582012158,0.578694582012158,3190306.35051153,0.0,1.0
1978-07-07,36.25,36.38,36.0,36.0,39188,0.590920523885654,0.593039687143727,0.586845209927822,0.586845209927822,2403986.56431653,0.0,1.0
1978-07-10,37.0,37.25,35.62,36.25,82681,0.603146465759151,0.607221779716983,0.580650732711917,0.590920523885654,5072063.21129568,0.0,1.0
1978-07-11,37.5,37.75,37.12,37.12,80269,0.611297093674815,0.615372407632647,0.60510261645891,0.60510261645891,4924099.15104429,0.0,1.0
1978-07-12,37.87,37.87,37.5,37.5,24475,0.617328558332406,0.617328558332406,0.611297093674815,0.611297093674815,1501418.06577644,0.0,1.0
1978-07-13,37.87,38.13,37.37,37.87,192581,0.617328558332406,0.621566884848552,0.609177930416742,0.617328558332406,11813875.0776422,0.0,1.0
1978-07-14,38.13,38.13,37.87,37.87,22900,0.621566884848552,0.621566884848552,0.617328558332406,0.617328558332406,1404799.74285109,0.0,1.0
1978-07-17,37.62,38.13,37.62,38.13,47594,0.613253244374574,0.621566884848552,0.613253244374574,0.621566884848552,2919652.35638668,0.0,1.0
1978-07-18,36.75,37.37,36.5,37.37,33831,0.599071151801319,0.609177930416742,0.594995837843487,0.609177930416742,2075361.57643647,0.0,1.0
1978-07-19,37.37,37.37,37.0,37.0,17019,0.609177930416742,0.609177930416742,0.603146465759151,0.603146465759151,1044029.99229619,0.0,1.0
1978-07-20,37.5,37.62,37.25,37.37,77219,0.611297093674815,0.613253244374574,0.607221779716983,0.609177930416742,4736997.00188727,0.0,1.0
1978-07-21,36.0,37.25,36.0,37.25,225788,0.586845209927822,0.607221779716983,0.586845209927822,0.607221779716983,13850957.3947102,0.0,1.0
1978-07-24,35.87,36.12,35.75,36.0,107900,0.58472604666975,0.588801360627582,0.58276989596999,0.586845209927822,6619121.93247304,0.0,1.0
1978-07-25,35.87,35.87,35.5,35.87,110844,0.58472604666975,0.58472604666975,0.578694582012158,0.58472604666975,6799721.51513477,0.0,1.0
1978-07-26,35.87,36.12,35.75,35.87,120931,0.58472604666975,0.588801360627582,0.58276989596999,0.58472604666975,7418508.19662556,0.0,1.0
1978-07-27,35.25,35.75,35.25,35.75,191219,0.574619268054326,0.58276989596999,0.574619268054326,0.58276989596999,11730323.2326744,0.0,1.0
1978-07-28,36.0,36.12,35.5,35.5,167894,0.586845209927822,0.588801360627582,0.578694582012158,0.578694582012158,10299451.8788752,0.0,1.0
1978-07-31,35.5,36.12,35.38,36.0,101388,0.578694582012158,0.588801360627582,0.576738431312399,0.586845209927822,6219643.50778107,0.0,1.0
1978-08-01,35.75,36.0,35.25,35.5,102650,0.58276989596999,0.586845209927822,0.574619268054326,0.578694582012158,6297060.85605523,0.0,1.0
1978-08-02,36.25,36.25,35.25,35.75,217800,0.590920523885654,0.590920523885654,0.574619268054326,0.58276989596999,13360933.7988196,0.0,1.0
1978-08-03,36.38,37.37,36.38,36.38,218956,0.593039687143727,0.609177930416742,0.593039687143727,0.593039687143727,13431848.5805984,0.0,1.0
1978-08-04,36.38,36.63,36.12,36.38,146144,0.593039687143727,0.597115001101559,0.588801360627582,0.593039687143727,8965198.84800131,0.0,1.0
1978-08-07,36.0,36.63,36.0,36.38,90456,0.586845209927822,0.597115001101559,0.586845209927822,0.593039687143727,5549020.32922875,0.0,1.0
1978-08-08,36.75,36.75,35.62,36.0,70919,0.599071151801319,0.599071151801319,0.580650732711917,0.586845209927822,4350523.71018588,0.0,1.0
1978-08-09,36.75,37.25,36.63,36.75,146144,0.599071151801319,0.607221779716983,0.597115001101559,0.599071151801319,8965198.84800131,0.0,1.0
1978-08-10,36.5,37.12,36.5,36.75,225263,0.594995837843487,0.60510261645891,0.594995837843487,0.599071151801319,13818751.2870684,0.0,1.0
1978-08-11,36.5,36.63,36.25,36.5,48750,0.594995837843487,0.597115001101559,0.590920523885654,0.594995837843487,2990567.13816553,0.0,1.0
1978-08-14,36.12,36.38,36.0,36.38,55894,0.588801360627582,0.593039687143727,0.586845209927822,0.593039687143727,3428815.58196152,0.0,1.0
1978-08-15,35.5,36.12,35.13,36.12,108425,0.578694582012158,0.588801360627582,0.572663117354567,0.588801360627582,6651328.04011483,0.0,1.0
1978-08-16,35.62,35.87,35.13,35.5,149088,0.580650732711917,0.58472604666975,0.572663117354567,0.578694582012158,9145798.43066305,0.0,1.0
1978-08-17,36.0,36.63,35.75,35.75,151819,0.586845209927822,0.597115001101559,0.58276989596999,0.58276989596999,9313331.53536725,0.0,1.0
1978-08-18,35.62,36.0,35.5,36.0,85519,0.580650732711917,0.586845209927822,0.578694582012158,0.586845209927822,5246160.22746212,0.0,1.0
1978-08-21,34.75,36.0,34.5,35.62,53369,0.566468640138662,0.586845209927822,0.56239332618083,0.580650732711917,3273919.54044628,0.0,1.0
1978-08-22,34.5,34.88,33.25,34.75,194688,0.56239332618083,0.568587803396735,0.542016756391669,0.566468640138662,11943128.9229779,0.0,1.0
1978-08-23,34.62,35.0,34.5,34.5,68713,0.564349476880589,0.570543954096494,0.56239332618083,0.56239332618083,4215196.71312345,0.0,1.0
1978-08-24,35.0,35.13,34.62,34.62,151400,0.570543954096494,0.572663117354567,0.564349476880589,0.564349476880589,9287627.99422076,0.0,1.0
1978-08-25,36.0,36.63,35.0,35.0,188488,0.586845209927822,0.597115001101559,0.570543954096494,0.570543954096494,11562790.1279702,0.0,1.0
1978-08-28,35.5,36.25,35.5,36.0,28888,0.578694582012158,0.590920523885654,0.578694582012158,0.586845209927822,1772133.40486823,0.0,1.0
1978-08-29,36.12,36.38,35.75,35.75,67138,0.588801360627582,0.593039687143727,0.58276989596999,0.58276989596999,4118578.3901981,0.0,1.0
1978-08-30,37.75,37.75,36.0,36.12,122613,0.615372407632647,0.615372407632647,0.586845209927822,0.588801360627582,7521690.43101314,0.0,1.0
1978-08-31,38.5,40.0,38.0,38.0,734413,0.627598349506143,0.652050233253136,0.619447721590479,0.619447721590479,45052541.2029039,0.0,1.0
1978-09-01,38.5,38.63,38.0,38.5,120088,0.627598349506143,0.629717512764216,0.619447721590479,0.627598349506143,7366794.38949791,0.0,1.0
1978-09-05,38.0,38.25,37.37,38.25,116938,0.619447721590479,0.623523035548311,0.609177930416742,0.623523035548311,7173557.74364721,0.0,1.0
1978-09-06,37.62,38.38,37.5,38.0,133956,0.613253244374574,0.625642198806384,0.611297093674815,0.619447721590479,8217526.39097646,0.0,1.0
1978-09-07,36.75,37.75,36.75,37.62,72700,0.599071151801319,0.615372407632647,0.599071151801319,0.613253244374574,4459779.09630019,0.0,1.0
1978-09-08,36.88,37.25,36.5,36.75,117463,0.601190315059391,0.607221779716983,0.594995837843487,0.599071151801319,7205763.85128899,0.0,1.0
1978-09-11,37.0,37.37,36.75,36.88,129650,0.603146465759151,0.609177930416742,0.599071151801319,0.601190315059391,7953374.9633469,0.0,1.0
1978-09-12,37.0,37.12,36.75,37.0,56625,0.603146465759151,0.60510261645891,0.599071151801319,0.603146465759151,3473658.75279227,0.0,1.0
1978-09-13,36.75,37.12,36.63,37.0,97706,0.599071151801319,0.60510261645891,0.597115001101559,0.603146465759151,5993771.33952003,0.0,1.0
1978-09-14,36.38,37.0,36.25,36.75,123763,0.593039687143727,0.603146465759151,0.590920523885654,0.599071151801319,7592237.14299038,0.0,1.0
1978-09-15,35.75,36.12,35.5,36.12,80475,0.58276989596999,0.588801360627582,0.578694582012158,0.588801360627582,4936736.21423326,0.0,1.0
1978-09-18,34.88,35.75,34.75,35.75,74806,0.568587803396735,0.58276989596999,0.566468640138662,0.58276989596999,4588971.59666894,0.0,1.0
1978-09-19,35.0,35.5,34.75,34.88,76169,0.570543954096494,0.578694582012158,0.566468640138662,0.568587803396735,4672584.7866037,0.0,1.0
1978-09-20,34.75,35.38,34.5,35.0,68919,0.566468640138662,0.576738431312399,0.56239332618083,0.570543954096494,4227833.77631242,0.0,1.0
1978-09-21,34.25,34.75,33.63,34.75,99388,0.558318012222998,0.566468640138662,0.548211233607574,0.566468640138662,6096953.57390761,0.0,1.0
1978-09-22,34.37,34.37,33.75,34.25,125444,0.560274162922757,0.560274162922757,0.550167384307333,0.558318012222998,7695358.03241102,0.0,1.0
1978-09-25,34.5,34.5,33.75,34.37,32569,0.56239332618083,0.56239332618083,0.550167384307333,0.560274162922757,1997944.22816232,0.0,1.0
1978-09-26,35.25,35.25,34.62,34.62,36038,0.574619268054326,0.574619268054326,0.564349476880589,0.564349476880589,2210749.91846584,0.0,1.0
1978-09-27,34.5,35.13,34.37,35.13,49275,0.56239332618083,0.572663117354567,0.560274162922757,0.572663117354567,3022773.24580732,0.0,1.0
1978-09-28,34.37,34.5,34.0,34.5,85625,0.560274162922757,0.56239332618083,0.554242698265165,0.56239332618083,5252662.79395741,0.0,1.0
1978-09-29,34.25,34.5,34.12,34.37,52950,0.558318012222998,0.56239332618083,0.556198848964925,0.560274162922757,3248215.99929979,0.0,1.0
1978-10-02,34.0,34.37,33.87,34.25,37819,0.554242698265165,0.560274162922757,0.552123535007093,0.558318012222998,2320005.30458015,0.0,1.0
1978-10-03,33.63,34.12,33.63,34.0,66506,0.548211233607574,0.556198848964925,0.548211233607574,0.554242698265165,4079808.37109409,0.0,1.0
1978-10-04,33.75,33.75,33.25,33.63,125550,0.550167384307333,0.550167384307333,0.542016756391669,0.548211233607574,7701860.59890632,0.0,1.0
1978-10-05,33.63,33.75,33.5,33.75,60513,0.548211233607574,0.550167384307333,0.546092070349501,0.550167384307333,3712167.98424228,0.0,1.0
1978-10-06,33.38,33.63,33.13,33.63,115888,0.544135919649742,0.548211233607574,0.54006060569191,0.548211233607574,7109145.52836364,0.0,1.0
1978-10-09,33.38,33.5,33.13,33.38,90563,0.544135919649742,0.546092070349501,0.54006060569191,0.544135919649742,5555584.24069098,0.0,1.0
1978-10-10,33.63,33.75,33.38,33.38,84575,0.548211233607574,0.550167384307333,0.544135919649742,0.544135919649742,5188250.57867385,0.0,1.0
1978-10-11,33.87,33.87,33.5,33.63,469438,0.552123535007093,0.552123535007093,0.546092070349501,0.548211233607574,28797658.5888441,0.0,1.0
1978-10-12,34.62,34.88,34.25,34.25,135006,0.564349476880589,0.568587803396735,0.558318012222998,0.558318012222998,8281938.60626002,0.0,1.0
1978-10-13,34.88,35.0,34.5,34.62,64194,0.568587803396735,0.570543954096494,0.56239332618083,0.564349476880589,3937978.80753637,0.0,1.0
1978-10-16,34.12,35.0,34.12,34.88,54738,0.556198848964925,0.570543954096494,0.556198848964925,0.568587803396735,3357900.80018267,0.0,1.0
1978-10-17,33.25,33.63,32.5,33.63,88675,0.542016756391669,0.548211233607574,0.529790814518173,0.548211233607574,5439764.94311444,0.0,1.0
1978-10-18,32.87,33.5,32.75,33.25,59463,0.535822279175764,0.546092070349501,0.533866128476005,0.542016756391669,3647755.76895871,0.0,1.0
1978-10-19,32.62,33.38,32.37,32.87,48013,0.531746965217932,0.544135919649742,0.5276716512601,0.535822279175764,2945355.89753317,0.0,1.0
1978-10-20,32.0,32.13,31.25,32.13,64300,0.521640186602509,0.523759349860581,0.509414244729012,0.523759349860581,3944481.37403167,0.0,1.0
1978-10-23,32.62,32.87,31.63,32.0,58519,0.531746965217932,0.535822279175764,0.515608721944917,0.521640186602509,3589846.12017044,0.0,1.0
1978-10-24,32.5,33.38,32.5,32.62,80900,0.529790814518173,0.544135919649742,0.529790814518173,0.531746965217932,4962807.82518137,0.0,1.0
1978-10-25,31.75,32.62,31.75,32.5,75013,0.517564872644677,0.531746965217932,0.517564872644677,0.529790814518173,4601670.00482484,0.0,1.0
1978-10-26,31.63,32.0,31.38,31.75,34563,0.515608721944917,0.521640186602509,0.511533407987085,0.517564872644677,2120266.09223416,0.0,1.0
1978-10-27,30.62,31.88,30.62,31.63,50006,0.499144453555276,0.519684035902749,0.499144453555276,0.515608721944917,3067616.41663806,0.0,1.0
1978-10-30,32.75,32.75,30.13,30.62,73019,0.533866128476005,0.533866128476005,0.491156838197925,0.499144453555276,4479348.14075301,0.0,1.0
1978-10-31,31.5,32.75,31.25,32.75,49906,0.513489558686845,0.533866128476005,0.509414244729012,0.533866128476005,3061481.91994439,0.0,1.0
1978-11-01,33.38,33.5,32.25,32.25,130594,0.544135919649742,0.546092070349501,0.525715500560341,0.525715500560341,8011284.61213518,0.0,1.0
1978-11-02,32.87,33.25,31.88,33.25,59363,0.535822279175764,0.542016756391669,0.519684035902749,0.542016756391669,3641621.27226504,0.0,1.0
1978-11-03,32.87,33.5,32.37,32.87,77744,0.535822279175764,0.546092070349501,0.5276716512601,0.535822279175764,4769203.10952906,0.0,1.0
1978-11-06,32.87,33.25,32.62,32.87,31094,0.535822279175764,0.542016756391669,0.531746965217932,0.535822279175764,1907460.40193065,0.0,1.0
1978-11-07,31.75,31.88,31.0,31.88,61038,0.517564872644677,0.519684035902749,0.50533893077118,0.519684035902749,3744374.09188406,0.0,1.0
1978-11-08,31.75,31.75,31.38,31.75,54844,0.517564872644677,0.517564872644677,0.511533407987085,0.517564872644677,3364403.36667796,0.0,1.0
1978-11-09,31.75,32.0,31.5,31.75,30994,0.517564872644677,0.521640186602509,0.513489558686845,0.517564872644677,1901325.90523697,0.0,1.0
1978-11-10,32.0,32.0,31.63,31.75,39713,0.521640186602509,0.521640186602509,0.515608721944917,0.517564872644677,2436192.67195831,0.0,1.0
1978-11-13,31.5,32.25,31.5,32.0,63350,0.513489558686845,0.525715500560341,0.513489558686845,0.521640186602509,3886203.65544177,0.0,1.0
1978-11-14,30.87,31.63,30.62,31.5,51269,0.503219767513108,0.515608721944917,0.499144453555276,0.513489558686845,3145095.10987915,0.0,1.0
1978-11-15,31.25,31.63,31.0,31.0,102650,0.509414244729012,0.515608721944917,0.50533893077118,0.50533893077118,6297060.85605523,0.0,1.0
1978-11-16,31.5,31.88,31.0,31.25,31200,0.513489558686845,0.519684035902749,0.50533893077118,0.509414244729012,1913962.96842594,0.0,1.0
1978-11-17,32.13,32.13,31.63,31.63,98338,0.523759349860581,0.523759349860581,0.515608721944917,0.515608721944917,6032541.35862405,0.0,1.0
1978-11-20,32.37,32.62,32.13,32.13,54631,0.5276716512601,0.531746965217932,0.523759349860581,0.523759349860581,3351336.88872044,0.0,1.0
1978-11-21,32.0,32.5,31.75,32.37,183756,0.521640186602509,0.529790814518173,0.517564872644677,0.5276716512601,11272505.7444256,0.0,1.0
1978-11-22,31.75,32.13,31.63,32.0,72700,0.517564872644677,0.523759349860581,0.515608721944917,0.521640186602509,4459779.09630019,0.0,1.0
1978-11-24,31.88,31.88,31.75,31.75,32356,0.519684035902749,0.519684035902749,0.517564872644677,0.517564872644677,1984877.7502048,0.0,1.0
1978-11-27,32.0,32.13,31.63,31.88,87100,0.521640186602509,0.523759349860581,0.515608721944917,0.519684035902749,5343146.62018909,0.0,1.0
1978-11-28,31.5,32.13,31.5,32.0,47700,0.513489558686845,0.523759349860581,0.513489558686845,0.521640186602509,2926154.92288197,0.0,1.0
1978-11-29,31.38,31.63,31.25,31.5,44863,0.511533407987085,0.515608721944917,0.509414244729012,0.513489558686845,2752119.25168247,0.0,1.0
1978-11-30,31.63,31.75,31.25,31.38,92138,0.515608721944917,0.517564872644677,0.509414244729012,0.511533407987085,5652202.56361633,0.0,1.0
1978-12-01,31.88,32.37,31.63,31.63,96869,0.519684035902749,0.5276716512601,0.515608721944917,0.515608721944917,5942425.602194,0.0,1.0
1978-12-04,32.25,32.37,31.63,31.88,38975,0.525715500560341,0.5276716512601,0.515608721944917,0.519684035902749,2390920.08635901,0.0,1.0
1978-12-05,33.5,33.63,32.37,32.37,77850,0.546092070349501,0.548211233607574,0.5276716512601,0.5276716512601,4775705.67602435,0.0,1.0
1978-12-06,34.0,34.0,33.63,33.63,88988,0.554242698265165,0.554242698265165,0.548211233607574,0.548211233607574,5458965.91776564,0.0,1.0
1978-12-07,33.63,34.5,33.5,34.0,31725,0.548211233607574,0.56239332618083,0.546092070349501,0.554242698265165,1946169.07606773,0.0,1.0
1978-12-08,33.25,33.5,33.0,33.5,31094,0.542016756391669,0.546092070349501,0.537941442433837,0.546092070349501,1907460.40193065,0.0,1.0
1978-12-11,33.87,34.0,33.38,33.38,38138,0.552123535007093,0.554242698265165,0.544135919649742,0.544135919649742,2339574.34903297,0.0,1.0
1978-12-12,33.5,34.12,33.38,33.87,48119,0.546092070349501,0.556198848964925,0.544135919649742,0.552123535007093,2951858.46402846,0.0,1.0
1978-12-13,33.0,33.87,33.0,33.5,49588,0.537941442433837,0.552123535007093,0.537941442433837,0.546092070349501,3041974.22045851,0.0,1.0
1978-12-14,33.5,33.5,32.87,33.0,43181,0.546092070349501,0.546092070349501,0.535822279175764,0.537941442433837,2648937.01729489,0.0,1.0
1978-12-15,33.5,33.87,33.38,33.5,42025,0.546092070349501,0.552123535007093,0.544135919649742,0.546092070349501,2578022.23551603,0.0,1.0
1978-12-18,33.0,33.0,32.37,33.0,114100,0.537941442433837,0.537941442433837,0.5276716512601,0.537941442433837,6999460.72748077,0.0,1.0
1978-12-19,32.25,33.25,32.0,33.0,77538,0.525715500560341,0.542016756391669,0.521640186602509,0.537941442433837,4756566.04634008,0.0,1.0
1978-12-20,32.5,32.62,32.13,32.25,87306,0.529790814518173,0.531746965217932,0.523759349860581,0.525715500560341,5355783.68337805,0.0,1.0
1978-12-21,33.38,34.0,33.13,33.13,122294,0.544135919649742,0.554242698265165,0.54006060569191,0.54006060569191,7502121.38656033,0.0,1.0
1978-12-22,35.25,35.25,33.5,33.5,227150,0.574619268054326,0.574619268054326,0.546092070349501,0.546092070349501,13934509.239678,0.0,1.0
1978-12-26,35.75,35.75,35.25,35.25,89200,0.58276989596999,0.58276989596999,0.574619268054326,0.574619268054326,5471971.05075622,0.0,1.0
1978-12-27,35.5,35.62,35.25,35.62,41288,0.578694582012158,0.580650732711917,0.574619268054326,0.580650732711917,2532810.99488366,0.0,1.0
1978-12-28,35.5,35.62,35.13,35.5,48431,0.578694582012158,0.580650732711917,0.572663117354567,0.578694582012158,2970998.09371272,0.0,1.0
1978-12-29,35.75,35.75,35.13,35.5,33200,0.58276989596999,0.58276989596999,0.572663117354567,0.578694582012158,2036652.9022994,0.0,1.0
1979-01-02,35.62,35.62,35.25,35.25,56313,0.580650732711917,0.580650732711917,0.574619268054326,0.574619268054326,3454519.12310802,0.0,1.0
1979-01-03,36.75,36.88,35.87,35.87,84894,0.599071151801319,0.601190315059391,0.58472604666975,0.58472604666975,5207819.62312666,0.0,1.0
1979-01-04,36.63,36.88,36.38,36.75,80688,0.597115001101559,0.601190315059391,0.593039687143727,0.599071151801319,4949802.69219078,0.0,1.0
1979-01-05,36.63,36.88,36.5,36.63,82894,0.597115001101559,0.601190315059391,0.594995837843487,0.597115001101559,5085129.68925321,0.0,1.0
1979-01-08,36.12,36.38,35.75,36.38,43494,0.588801360627582,0.593039687143727,0.58276989596999,0.593039687143727,2668137.99194609,0.0,1.0
1979-01-09,36.5,36.5,36.12,36.12,78063,0.594995837843487,0.594995837843487,0.588801360627582,0.588801360627582,4788772.15398187,0.0,1.0
1979-01-10,36.25,36.63,36.25,36.5,119981,0.590920523885654,0.597115001101559,0.590920523885654,0.594995837843487,7360230.47803568,0.0,1.0
1979-01-11,36.5,36.63,36.12,36.25,43813,0.594995837843487,0.597115001101559,0.588801360627582,0.590920523885654,2687707.0363989,0.0,1.0
1979-01-12,37.0,37.37,36.75,36.75,135219,0.603146465759151,0.609177930416742,0.599071151801319,0.599071151801319,8295005.08421754,0.0,1.0
1979-01-15,38.25,38.25,37.5,37.5,149400,0.623523035548311,0.623523035548311,0.611297093674815,0.611297093674815,9164938.0603473,0.0,1.0
1979-01-16,37.5,37.87,37.37,37.87,87831,0.611297093674815,0.617328558332406,0.609177930416742,0.617328558332406,5387989.79101984,0.0,1.0
1979-01-17,36.88,37.0,36.5,37.0,54631,0.601190315059391,0.603146465759151,0.594995837843487,0.603146465759151,3351336.88872044,0.0,1.0
1979-01-18,36.63,36.88,36.5,36.88,37613,0.597115001101559,0.601190315059391,0.594995837843487,0.601190315059391,2307368.24139119,0.0,1.0
1979-01-19,36.63,36.88,36.63,36.63,31725,0.597115001101559,0.601190315059391,0.597115001101559,0.597115001101559,1946169.07606773,0.0,1.0
1979-01-22,36.63,36.88,36.38,36.63,32250,0.597115001101559,0.601190315059391,0.593039687143727,0.597115001101559,1978375.18370951,0.0,1.0
1979-01-23,36.75,36.88,36.5,36.63,52844,0.599071151801319,0.601190315059391,0.594995837843487,0.597115001101559,3241713.4328045,0.0,1.0
1979-01-24,36.5,36.88,36.5,36.75,26681,0.594995837843487,0.601190315059391,0.594995837843487,0.599071151801319,1636745.06283886,0.0,1.0
1979-01-25,37.0,37.25,36.38,36.5,166213,0.603146465759151,0.607221779716983,0.593039687143727,0.594995837843487,10196330.9894545,0.0,1.0
1979-01-26,37.25,37.37,36.75,37.0,54525,0.607221779716983,0.609177930416742,0.599071151801319,0.603146465759151,3344834.32222514,0.0,1.0
1979-01-29,37.25,37.25,37.0,37.25,49906,0.607221779716983,0.607221779716983,0.603146465759151,0.607221779716983,3061481.91994439,0.0,1.0
1979-01-30,37.12,37.25,36.88,37.25,81844,0.60510261645891,0.607221779716983,0.601190315059391,0.607221779716983,5020717.47396964,0.0,1.0
1979-01-31,36.38,37.12,36.38,37.12,61463,0.593039687143727,0.60510261645891,0.593039687143727,0.60510261645891,3770445.70283217,0.0,1.0
1979-02-01,36.0,36.63,35.87,36.38,83838,0.586845209927822,0.597115001101559,0.58472604666975,0.593039687143727,5143039.33804148,0.0,1.0
1979-02-02,35.5,36.12,35.5,36.0,40344,0.578694582012158,0.588801360627582,0.578694582012158,0.586845209927822,2474901.34609539,0.0,1.0
1979-02-05,34.75,35.25,34.25,35.25,39925,0.566468640138662,0.574619268054326,0.558318012222998,0.574619268054326,2449197.8049489,0.0,1.0
1979-02-06,34.5,34.88,34.5,34.75,59675,0.56239332618083,0.568587803396735,0.56239332618083,0.566468640138662,3660760.9019493,0.0,1.0
1979-02-07,34.75,34.75,34.25,34.5,70600,0.566468640138662,0.566468640138662,0.558318012222998,0.56239332618083,4330954.66573306,0.0,1.0
1979-02-08,34.75,34.88,34.62,34.75,24163,0.566468640138662,0.568587803396735,0.564349476880589,0.566468640138662,1482278.43609218,0.0,1.0
1979-02-09,34.25,34.75,34.25,34.75,75750,0.558318012222998,0.566468640138662,0.558318012222998,0.566468640138662,4646881.24545721,0.0,1.0
1979-02-12,34.25,34.37,33.87,34.25,34038,0.558318012222998,0.560274162922757,0.552123535007093,0.558318012222998,2088059.98459238,0.0,1.0
1979-02-13,35.0,35.0,34.25,34.25,75963,0.570543954096494,0.570543954096494,0.558318012222998,0.558318012222998,4659947.72341474,0.0,1.0
1979-02-14,34.75,35.0,34.5,35.0,60200,0.566468640138662,0.570543954096494,0.56239332618083,0.570543954096494,3692967.00959108,0.0,1.0
1979-02-15,34.62,34.62,34.12,34.62,25525,0.564349476880589,0.564349476880589,0.556198848964925,0.564349476880589,1565830.28106001,0.0,1.0
1979-02-16,34.12,34.62,34.12,34.62,36663,0.556198848964925,0.564349476880589,0.556198848964925,0.564349476880589,2249090.52280129,0.0,1.0
1979-02-20,34.75,34.75,34.12,34.12,36038,0.566468640138662,0.566468640138662,0.556198848964925,0.556198848964925,2210749.91846584,0.0,1.0
1979-02-21,34.62,35.0,34.25,34.75,63350,0.564349476880589,0.570543954096494,0.558318012222998,0.566468640138662,3886203.65544178,0.0,1.0
1979-02-22,34.5,34.75,34.25,34.62,42550,0.56239332618083,0.566468640138662,0.558318012222998,0.564349476880589,2610228.34315781,0.0,1.0
1979-02-23,33.63,34.5,33.63,34.5,187544,0.548211233607574,0.56239332618083,0.548211233607574,0.56239332618083,11504880.4791819,0.0,1.0
1979-02-26,33.25,33.75,33.25,33.63,55050,0.542016756391669,0.550167384307333,0.542016756391669,0.548211233607574,3377040.42986693,0.0,1.0
1979-02-27,32.87,33.38,32.62,33.25,80581,0.535822279175764,0.544135919649742,0.531746965217932,0.542016756391669,4943238.78072856,0.0,1.0
1979-02-28,32.75,33.25,32.75,32.87,52638,0.533866128476005,0.542016756391669,0.533866128476005,0.535822279175764,3229076.36961554,0.0,1.0
1979-03-01,33.25,33.25,32.75,32.75,87306,0.542016756391669,0.542016756391669,0.533866128476005,0.533866128476005,5355783.68337806,0.0,1.0
1979-03-02,32.62,33.0,32.62,33.0,64194,0.531746965217932,0.537941442433837,0.531746965217932,0.537941442433837,3937978.80753638,0.0,1.0
1979-03-05,33.13,33.5,32.75,32.75,88150,0.54006060569191,0.546092070349501,0.533866128476005,0.533866128476005,5407558.83547265,0.0,1.0
1979-03-06,33.13,33.25,33.0,33.13,80581,0.54006060569191,0.542016756391669,0.537941442433837,0.54006060569191,4943238.78072855,0.0,1.0
1979-03-07,33.75,34.25,33.0,33.13,37400,0.550167384307333,0.558318012222998,0.537941442433837,0.54006060569191,2294301.76343366,0.0,1.0
1979-03-08,34.12,34.12,33.87,33.87,33094,0.556198848964925,0.556198848964925,0.552123535007093,0.552123535007093,2030150.33580411,0.0,1.0
1979-03-09,34.5,34.5,34.25,34.25,64506,0.56239332618083,0.56239332618083,0.558318012222998,0.558318012222998,3957118.43722063,0.0,1.0
1979-03-12,34.12,34.5,34.12,34.5,29625,0.556198848964925,0.56239332618083,0.556198848964925,0.56239332618083,1817344.64550059,0.0,1.0
1979-03-13,34.37,34.5,34.12,34.12,68713,0.560274162922757,0.56239332618083,0.556198848964925,0.556198848964925,4215196.71312345,0.0,1.0
1979-03-14,34.25,34.37,34.0,34.37,61775,0.558318012222998,0.560274162922757,0.554242698265165,0.560274162922757,3789585.33251643,0.0,1.0
1979-03-15,34.25,34.62,34.12,34.25,89306,0.558318012222998,0.564349476880589,0.556198848964925,0.558318012222998,5478473.61725151,0.0,1.0
1979-03-16,33.87,34.37,33.87,34.25,116306,0.552123535007093,0.560274162922757,0.552123535007093,0.558318012222998,7134787.72454319,0.0,1.0
1979-03-19,34.5,34.62,34.12,34.12,83944,0.56239332618083,0.564349476880589,0.556198848964925,0.556198848964925,5149541.90453677,0.0,1.0
1979-03-20,34.12,34.5,34.0,34.5,57888,0.556198848964925,0.56239332618083,0.554242698265165,0.56239332618083,3551137.44603336,0.0,1.0
1979-03-21,34.37,34.37,34.12,34.12,58519,0.560274162922757,0.560274162922757,0.556198848964925,0.556198848964925,3589846.12017044,0.0,1.0
1979-03-22,34.75,34.88,34.62,34.62,86994,0.566468640138662,0.568587803396735,0.564349476880589,0.564349476880589,5336644.05369379,0.0,1.0
1979-03-23,34.5,34.88,34.5,34.75,53163,0.56239332618083,0.568587803396735,0.56239332618083,0.566468640138662,3261282.47725732,0.0,1.0
1979-03-26,34.62,34.62,34.37,34.5,24475,0.564349476880589,0.564349476880589,0.560274162922757,0.56239332618083,1501418.06577644,0.0,1.0
1979-03-27,34.88,35.0,34.37,34.62,83419,0.568587803396735,0.570543954096494,0.560274162922757,0.564349476880589,5117335.79689499,0.0,1.0
1979-03-28,35.13,35.5,35.0,35.0,79744,0.572663117354567,0.578694582012158,0.570543954096494,0.570543954096494,4891893.04340251,0.0,1.0
1979-03-29,34.5,34.88,34.37,34.88,65981,0.56239332618083,0.568587803396735,0.560274162922757,0.568587803396735,4047602.26345231,0.0,1.0
1979-03-30,34.5,34.75,34.25,34.5,67763,0.56239332618083,0.566468640138662,0.558318012222998,0.56239332618083,4156918.99453356,0.0,1.0
1979-04-02,34.12,34.5,33.63,34.5,38869,0.556198848964925,0.56239332618083,0.548211233607574,0.56239332618083,2384417.51986372,0.0,1.0
1979-04-03,34.5,34.75,34.12,34.12,68713,0.56239332618083,0.566468640138662,0.556198848964925,0.556198848964925,4215196.71312345,0.0,1.0
1979-04-04,34.88,35.38,34.75,34.75,132275,0.568587803396735,0.576738431312399,0.566468640138662,0.566468640138662,8114405.50155581,0.0,1.0
1979-04-05,35.25,35.62,35.0,35.0,91719,0.574619268054326,0.580650732711917,0.570543954096494,0.570543954096494,5626499.02246984,0.0,1.0
1979-04-06,34.75,35.38,34.75,35.25,135425,0.566468640138662,0.576738431312399,0.566468640138662,0.574619268054326,8307642.14740651,0.0,1.0
1979-04-09,34.75,34.75,34.5,34.75,35825,0.566468640138662,0.566468640138662,0.56239332618083,0.566468640138662,2197683.44050831,0.0,1.0
1979-04-10,34.62,34.88,34.5,34.75,73231,0.564349476880589,0.568587803396735,0.56239332618083,0.566468640138662,4492353.2737436,0.0,1.0
1979-04-11,34.37,34.75,34.37,34.62,64825,0.560274162922757,0.566468640138662,0.560274162922757,0.564349476880589,3976687.48167345,0.0,1.0
1979-04-12,33.87,34.5,33.87,34.37,61356,0.552123535007093,0.56239332618083,0.552123535007093,0.560274162922757,3763881.79136994,0.0,1.0
1979-04-16,33.87,34.0,33.63,33.87,39925,0.552123535007093,0.554242698265165,0.548211233607574,0.552123535007093,2449197.8049489,0.0,1.0
1979-04-17,33.87,34.0,33.63,33.87,24269,0.552123535007093,0.554242698265165,0.548211233607574,0.552123535007093,1488781.00258747,0.0,1.0
1979-04-18,34.5,34.62,33.87,33.87,175250,0.56239332618083,0.564349476880589,0.552123535007093,0.552123535007093,10750705.4556617,0.0,1.0
1979-04-19,34.37,34.88,34.37,34.5,74069,0.560274162922757,0.568587803396735,0.560274162922757,0.56239332618083,4543760.35603657,0.0,1.0
1979-04-20,34.75,34.75,34.37,34.37,24269,0.566468640138662,0.566468640138662,0.560274162922757,0.560274162922757,1488781.00258747,0.0,1.0
1979-04-23,34.75,34.88,34.5,34.75,26369,0.566468640138662,0.568587803396735,0.56239332618083,0.566468640138662,1617605.4331546,0.0,1.0
1979-04-24,34.75,35.0,34.62,34.75,36138,0.566468640138662,0.570543954096494,0.564349476880589,0.566468640138662,2216884.41515951,0.0,1.0
1979-04-25,34.88,35.0,34.5,34.75,59569,0.568587803396735,0.570543954096494,0.56239332618083,0.566468640138662,3654258.335454,0.0,1.0
1979-04-26,34.75,35.0,34.75,34.88,27738,0.566468640138662,0.570543954096494,0.566468640138662,0.568587803396735,1701586.69289099,0.0,1.0
1979-04-27,35.13,35.13,34.62,34.75,46856,0.572663117354567,0.572663117354567,0.564349476880589,0.566468640138662,2874379.77078737,0.0,1.0
1979-04-30,35.38,35.5,34.88,35.13,18906,0.576738431312399,0.578694582012158,0.568587803396735,0.572663117354567,1159787.9449058,0.0,1.0
1979-05-01,35.38,35.38,35.0,35.38,26681,0.576738431312399,0.576738431312399,0.570543954096494,0.576738431312399,1636745.06283886,0.0,1.0
1979-05-02,35.25,35.38,35.25,35.38,19119,0.574619268054326,0.576738431312399,0.574619268054326,0.576738431312399,1172854.42286332,0.0,1.0
1979-05-03,35.5,35.75,35.25,35.25,184913,0.578694582012158,0.58276989596999,0.574619268054326,0.574619268054326,11343481.8711714,0.0,1.0
1979-05-04,34.88,35.75,34.88,35.5,71025,0.568587803396735,0.58276989596999,0.568587803396735,0.578694582012158,4357026.27668117,0.0,1.0
1979-05-07,34.12,34.62,34.12,34.62,38031,0.556198848964925,0.564349476880589,0.556198848964925,0.564349476880589,2333010.43757074,0.0,1.0
1979-05-08,34.25,34.37,34.0,34.12,42863,0.558318012222998,0.560274162922757,0.554242698265165,0.556198848964925,2629429.31780901,0.0,1.0
1979-05-09,34.0,34.37,34.0,34.25,29519,0.554242698265165,0.560274162922757,0.554242698265165,0.558318012222998,1810842.0790053,0.0,1.0
1979-05-10,33.13,34.25,33.13,34.0,43494,0.54006060569191,0.558318012222998,0.54006060569191,0.554242698265165,2668137.99194609,0.0,1.0
1979-05-11,33.0,33.25,32.62,33.13,20588,0.537941442433837,0.542016756391669,0.531746965217932,0.54006060569191,1262970.17929338,0.0,1.0
1979-05-14,33.25,33.25,33.0,33.0,13338,0.542016756391669,0.542016756391669,0.537941442433837,0.537941442433837,818219.169002091,0.0,1.0
1979-05-15,33.13,33.38,33.0,33.25,46856,0.54006060569191,0.544135919649742,0.537941442433837,0.542016756391669,2874379.77078737,0.0,1.0
1979-05-16,32.75,33.25,32.75,33.13,30150,0.533866128476005,0.542016756391669,0.533866128476005,0.54006060569191,1849550.75314238,0.0,1.0
1979-05-17,33.0,33.0,32.5,32.75,159381,0.537941442433837,0.537941442433837,0.529790814518173,0.533866128476005,9777222.17534279,0.0,1.0
1979-05-18,32.62,33.0,32.62,33.0,40131,0.531746965217932,0.537941442433837,0.531746965217932,0.537941442433837,2461834.86813787,0.0,1.0
1979-05-21,32.75,33.25,32.5,32.62,72175,0.533866128476005,0.542016756391669,0.529790814518173,0.531746965217932,4427572.98865841,0.0,1.0
1979-05-22,33.25,33.38,32.5,32.75,48538,0.542016756391669,0.544135919649742,0.529790814518173,0.533866128476005,2977562.00517495,0.0,1.0
1979-05-23,33.13,33.63,32.87,33.25,88881,0.54006060569191,0.548211233607574,0.535822279175764,0.542016756391669,5452402.0063034,0.0,1.0
1979-05-24,33.13,33.25,32.87,33.13,47700,0.54006060569191,0.542016756391669,0.535822279175764,0.54006060569191,2926154.92288197,0.0,1.0
1979-05-25,33.13,33.38,32.87,33.13,39713,0.54006060569191,0.544135919649742,0.535822279175764,0.54006060569191,2436192.67195832,0.0,1.0
1979-05-29,33.25,33.63,33.13,33.13,23950,0.542016756391669,0.548211233607574,0.54006060569191,0.54006060569191,1469211.95813466,0.0,1.0
1979-05-30,32.62,33.25,32.5,33.25,68713,0.531746965217932,0.542016756391669,0.529790814518173,0.542016756391669,4215196.71312346,0.0,1.0
1979-05-31,32.37,32.62,32.13,32.62,41394,0.5276716512601,0.531746965217932,0.523759349860581,0.531746965217932,2539313.56137896,0.0,1.0
1979-06-01,32.5,32.75,32.37,32.37,24375,0.529790814518173,0.533866128476005,0.5276716512601,0.5276716512601,1495283.56908277,0.0,1.0
1979-06-04,32.13,32.62,32.13,32.5,59363,0.523759349860581,0.531746965217932,0.523759349860581,0.529790814518173,3641621.27226504,0.0,1.0
1979-06-05,33.0,33.13,32.0,32.13,80688,0.537941442433837,0.54006060569191,0.521640186602509,0.523759349860581,4949802.69219078,0.0,1.0
1979-06-06,33.38,33.63,32.75,33.0,55263,0.544135919649742,0.548211233607574,0.533866128476005,0.537941442433837,3390106.90782445,0.0,1.0
1979-06-07,33.75,34.25,33.63,33.63,56525,0.550167384307333,0.558318012222998,0.548211233607574,0.548211233607574,3467524.2560986,0.0,1.0
1979-06-08,33.25,33.87,33.25,33.75,67975,0.542016756391669,0.552123535007093,0.542016756391669,0.550167384307333,4169924.12752415,0.0,1.0
1979-06-11,33.38,33.63,33.13,33.25,28994,0.544135919649742,0.548211233607574,0.54006060569191,0.542016756391669,1778635.97136352,0.0,1.0
1979-06-12,33.63,34.12,33.25,33.38,73438,0.548211233607574,0.556198848964925,0.542016756391669,0.544135919649742,4505051.6818995,0.0,1.0
1979-06-13,33.75,34.0,33.25,33.63,53269,0.550167384307333,0.554242698265165,0.542016756391669,0.548211233607574,3267785.04375261,0.0,1.0
1979-06-14,33.87,33.87,33.63,33.75,46331,0.552123535007093,0.552123535007093,0.548211233607574,0.550167384307333,2842173.66314559,0.0,1.0
1979-06-15,33.38,33.87,33.38,33.87,21638,0.544135919649742,0.552123535007093,0.544135919649742,0.552123535007093,1327382.39457694,0.0,1.0
1979-06-18,33.5,33.75,33.38,33.38,24163,0.546092070349501,0.550167384307333,0.544135919649742,0.544135919649742,1482278.43609218,0.0,1.0
1979-06-19,33.5,33.75,33.38,33.5,52006,0.546092070349501,0.550167384307333,0.544135919649742,0.546092070349501,3190306.35051153,0.0,1.0
1979-06-20,33.0,33.63,33.0,33.5,81006,0.537941442433837,0.548211233607574,0.537941442433837,0.546092070349501,4969310.39167666,0.0,1.0
1979-06-21,33.25,33.38,32.62,33.0,55788,0.542016756391669,0.544135919649742,0.531746965217932,0.537941442433837,3422313.01546623,0.0,1.0
1979-06-22,33.87,33.87,33.25,33.25,107375,0.552123535007093,0.552123535007093,0.542016756391669,0.542016756391669,6586915.82483127,0.0,1.0
1979-06-25,33.13,33.75,33.0,33.75,44650,0.54006060569191,0.550167384307333,0.537941442433837,0.550167384307333,2739052.77372495,0.0,1.0
1979-06-26,33.0,33.63,33.0,33.13,37613,0.537941442433837,0.548211233607574,0.537941442433837,0.54006060569191,2307368.24139119,0.0,1.0
1979-06-27,33.25,33.38,33.0,33.0,60513,0.542016756391669,0.544135919649742,0.537941442433837,0.537941442433837,3712167.98424228,0.0,1.0
1979-06-28,33.0,33.38,33.0,33.25,38138,0.537941442433837,0.544135919649742,0.537941442433837,0.542016756391669,2339574.34903297,0.0,1.0
1979-06-29,32.25,32.75,32.25,32.75,126919,0.525715500560341,0.533866128476005,0.525715500560341,0.533866128476005,7785841.85864269,0.0,1.0
1979-07-02,31.75,32.37,31.75,32.25,119775,0.517564872644677,0.5276716512601,0.517564872644677,0.525715500560341,7347593.4148467,0.0,1.0
1979-07-03,31.5,31.88,31.5,31.75,196263,0.513489558686845,0.519684035902749,0.513489558686845,0.517564872644677,12039747.2459032,0.0,1.0
1979-07-05,31.38,32.0,31.12,31.5,64925,0.511533407987085,0.521640186602509,0.50729508147094,0.513489558686845,3982821.97836713,0.0,1.0
1979-07-06,31.63,31.75,31.25,31.38,90563,0.515608721944917,0.517564872644677,0.509414244729012,0.511533407987085,5555584.24069098,0.0,1.0
1979-07-09,31.75,32.25,31.75,31.75,74594,0.517564872644677,0.525715500560341,0.517564872644677,0.517564872644677,4575966.46367835,0.0,1.0
1979-07-10,32.5,32.75,32.0,32.0,144150,0.529790814518173,0.533866128476005,0.521640186602509,0.521640186602509,8842876.98392947,0.0,1.0
1979-07-11,32.25,32.37,32.0,32.37,82369,0.525715500560341,0.5276716512601,0.521640186602509,0.5276716512601,5052923.58161142,0.0,1.0
1979-07-12,32.13,32.62,32.13,32.25,83000,0.523759349860581,0.531746965217932,0.523759349860581,0.525715500560341,5091632.2557485,0.0,1.0
1979-07-13,32.0,32.37,31.88,32.13,52213,0.521640186602509,0.5276716512601,0.519684035902749,0.523759349860581,3203004.75866743,0.0,1.0
1979-07-16,32.0,32.0,31.75,32.0,20381,0.521640186602509,0.521640186602509,0.517564872644677,0.521640186602509,1250271.77113747,0.0,1.0
1979-07-17,31.25,31.88,31.12,31.88,74069,0.509414244729012,0.519684035902749,0.50729508147094,0.519684035902749,4543760.35603658,0.0,1.0
1979-07-18,31.63,31.63,31.0,31.25,35194,0.515608721944917,0.515608721944917,0.50533893077118,0.509414244729012,2158974.76637124,0.0,1.0
1979-07-19,32.0,32.25,31.75,31.75,56206,0.521640186602509,0.525715500560341,0.517564872644677,0.517564872644677,3447955.21164578,0.0,1.0
1979-07-20,32.25,32.37,31.88,32.0,30150,0.525715500560341,0.5276716512601,0.519684035902749,0.521640186602509,1849550.75314238,0.0,1.0
1979-07-23,32.0,32.37,31.88,32.25,50006,0.521640186602509,0.5276716512601,0.519684035902749,0.525715500560341,3067616.41663806,0.0,1.0
1979-07-24,32.25,32.37,32.0,32.0,51481,0.525715500560341,0.5276716512601,0.521640186602509,0.521640186602509,3158100.24286974,0.0,1.0
1979-07-25,32.75,32.75,32.13,32.25,51481,0.533866128476005,0.533866128476005,0.523759349860581,0.525715500560341,3158100.24286974,0.0,1.0
1979-07-26,32.75,32.75,32.25,32.75,25525,0.533866128476005,0.533866128476005,0.525715500560341,0.533866128476005,1565830.28106001,0.0,1.0
1979-07-27,32.62,32.75,32.13,32.75,24794,0.531746965217932,0.533866128476005,0.523759349860581,0.533866128476005,1520987.11022926,0.0,1.0
1979-07-30,32.5,32.75,32.37,32.62,86363,0.529790814518173,0.533866128476005,0.5276716512601,0.531746965217932,5297935.37955672,0.0,1.0
1979-07-31,32.75,32.87,32.5,32.5,63038,0.533866128476005,0.535822279175764,0.529790814518173,0.529790814518173,3867064.02575752,0.0,1.0
1979-08-01,33.38,33.38,32.62,32.75,116519,0.544135919649742,0.544135919649742,0.531746965217932,0.533866128476005,7147854.20250072,0.0,1.0
1979-08-02,33.75,33.87,33.5,33.5,74913,0.550167384307333,0.552123535007093,0.546092070349501,0.546092070349501,4595535.50813118,0.0,1.0
1979-08-03,34.12,34.25,33.5,33.75,28994,0.556198848964925,0.558318012222998,0.546092070349501,0.550167384307333,1778635.97136352,0.0,1.0
1979-08-06,34.25,34.25,33.87,34.12,32881,0.558318012222998,0.558318012222998,0.552123535007093,0.556198848964925,2017083.85784658,0.0,1.0
1979-08-07,34.88,34.88,34.5,34.5,70706,0.568587803396735,0.568587803396735,0.56239332618083,0.56239332618083,4337457.23222835,0.0,1.0
1979-08-08,35.38,35.75,35.13,35.13,172200,0.576738431312399,0.58276989596999,0.572663117354567,0.572663117354567,10563603.3065047,0.0,1.0
1979-08-09,35.13,35.62,35.0,35.38,55263,0.572663117354567,0.580650732711917,0.570543954096494,0.576738431312399,3390106.90782445,0.0,1.0
1979-08-10,34.75,35.0,34.75,35.0,100338,0.566468640138662,0.570543954096494,0.566468640138662,0.570543954096494,6155231.2924975,0.0,1.0
1979-08-13,35.62,36.0,35.13,35.13,73856,0.580650732711917,0.586845209927822,0.572663117354567,0.572663117354567,4530693.87807905,0.0,1.0
1979-08-14,36.0,36.0,35.75,35.75,116831,0.586845209927822,0.586845209927822,0.58276989596999,0.58276989596999,7166993.83218498,0.0,1.0
1979-08-15,36.25,36.25,35.62,36.0,82156,0.590920523885654,0.590920523885654,0.580650732711917,0.586845209927822,5039857.1036539,0.0,1.0
1979-08-16,35.75,36.38,35.62,36.25,77431,0.58276989596999,0.593039687143727,0.580650732711917,0.590920523885654,4750002.13487786,0.0,1.0
1979-08-17,36.0,36.12,35.62,35.75,69444,0.586845209927822,0.588801360627582,0.580650732711917,0.58276989596999,4260039.88395421,0.0,1.0
1979-08-20,36.38,36.38,35.87,36.0,75963,0.593039687143727,0.593039687143727,0.58472604666975,0.586845209927822,4659947.72341474,0.0,1.0
1979-08-21,36.0,36.5,36.0,36.38,77013,0.586845209927822,0.594995837843487,0.586845209927822,0.593039687143727,4724359.93869831,0.0,1.0
1979-08-22,36.0,36.12,35.75,36.0,40550,0.586845209927822,0.588801360627582,0.58276989596999,0.586845209927822,2487538.40928436,0.0,1.0
1979-08-23,36.0,36.25,36.0,36.0,35194,0.586845209927822,0.590920523885654,0.586845209927822,0.586845209927822,2158974.76637124,0.0,1.0
1979-08-24,36.0,36.0,35.75,36.0,27106,0.586845209927822,0.586845209927822,0.58276989596999,0.586845209927822,1662816.67378697,0.0,1.0
1979-08-27,36.25,36.25,35.87,36.0,36350,0.590920523885654,0.590920523885654,0.58472604666975,0.586845209927822,2229889.5481501,0.0,1.0
1979-08-28,35.87,36.25,35.87,36.25,35931,0.58472604666975,0.590920523885654,0.58472604666975,0.590920523885654,2204186.0070036,0.0,1.0
1979-08-29,36.12,36.38,35.87,35.87,56838,0.588801360627582,0.593039687143727,0.58472604666975,0.58472604666975,3486725.2307498,0.0,1.0
1979-08-30,36.0,36.25,36.0,36.12,28156,0.586845209927822,0.590920523885654,0.586845209927822,0.588801360627582,1727228.88907054,0.0,1.0
1979-08-31,36.38,36.38,36.0,36.0,46856,0.593039687143727,0.593039687143727,0.586845209927822,0.586845209927822,2874379.77078737,0.0,1.0
1979-09-04,35.62,36.38,35.38,36.38,75225,0.580650732711917,0.593039687143727,0.576738431312399,0.593039687143727,4614675.13781544,0.0,1.0
1979-09-05,35.5,35.62,35.25,35.62,52319,0.578694582012158,0.580650732711917,0.574619268054326,0.580650732711917,3209507.32516272,0.0,1.0
1979-09-06,35.38,35.75,35.25,35.5,47169,0.576738431312399,0.58276989596999,0.574619268054326,0.578694582012158,2893580.74543857,0.0,1.0
1979-09-07,35.38,35.5,35.13,35.38,61144,0.576738431312399,0.578694582012158,0.572663117354567,0.576738431312399,3750876.65837935,0.0,1.0
1979-09-10,35.62,35.62,35.38,35.38,32675,0.580650732711917,0.580650732711917,0.576738431312399,0.576738431312399,2004446.79465762,0.0,1.0
1979-09-11,35.38,35.62,35.0,35.62,40344,0.576738431312399,0.580650732711917,0.570543954096494,0.580650732711917,2474901.34609539,0.0,1.0
1979-09-12,35.75,35.75,35.13,35.38,41813,0.58276989596999,0.58276989596999,0.572663117354567,0.576738431312399,2565017.10252545,0.0,1.0
1979-09-13,35.75,35.75,35.13,35.75,41813,0.58276989596999,0.58276989596999,0.572663117354567,0.58276989596999,2565017.10252545,0.0,1.0
1979-09-14,36.12,36.12,35.75,35.75,57681,0.588801360627582,0.588801360627582,0.58276989596999,0.58276989596999,3538439.03787746,0.0,1.0
1979-09-17,36.88,37.0,36.38,36.38,116094,0.601190315059391,0.603146465759151,0.593039687143727,0.593039687143727,7121782.59155261,0.0,1.0
1979-09-18,36.38,36.75,36.38,36.75,115363,0.593039687143727,0.599071151801319,0.593039687143727,0.599071151801319,7076939.42072186,0.0,1.0
1979-09-19,37.0,37.0,36.25,36.25,117356,0.603146465759151,0.603146465759151,0.590920523885654,0.590920523885654,7199199.93982676,0.0,1.0
1979-09-20,37.5,37.75,36.75,37.0,87100,0.611297093674815,0.615372407632647,0.599071151801319,0.603146465759151,5343146.62018909,0.0,1.0
1979-09-21,37.12,37.75,36.75,37.5,79425,0.60510261645891,0.615372407632647,0.599071151801319,0.611297093674815,4872323.9989497,0.0,1.0
1979-09-24,37.0,37.25,36.88,37.12,44863,0.603146465759151,0.607221779716983,0.601190315059391,0.60510261645891,2752119.25168247,0.0,1.0
1979-09-25,37.12,37.12,36.5,37.0,30569,0.60510261645891,0.60510261645891,0.594995837843487,0.603146465759151,1875254.29428887,0.0,1.0
1979-09-26,37.0,37.37,37.0,37.12,62194,0.603146465759151,0.609177930416742,0.603146465759151,0.60510261645891,3815288.87366292,0.0,1.0
1979-09-27,37.0,37.0,36.63,37.0,22169,0.603146465759151,0.603146465759151,0.597115001101559,0.603146465759151,1359956.57202034,0.0,1.0
1979-09-28,36.25,37.0,36.12,37.0,49063,0.590920523885654,0.603146465759151,0.588801360627582,0.603146465759151,3009768.11281673,0.0,1.0
1979-10-01,36.0,36.25,36.0,36.25,41813,0.586845209927822,0.590920523885654,0.586845209927822,0.590920523885654,2565017.10252545,0.0,1.0
1979-10-02,36.5,36.75,36.12,36.12,67763,0.594995837843487,0.599071151801319,0.588801360627582,0.588801360627582,4156918.99453356,0.0,1.0
1979-10-03,36.0,36.88,36.0,36.5,126075,0.586845209927822,0.601190315059391,0.586845209927822,0.594995837843487,7734066.7065481,0.0,1.0
1979-10-04,35.62,36.25,35.5,36.0,242281,0.580650732711917,0.590920523885654,0.578694582012158,0.586845209927822,14862719.9343976,0.0,1.0
1979-10-05,35.5,35.75,35.25,35.62,240181,0.578694582012158,0.58276989596999,0.574619268054326,0.580650732711917,14733895.5038305,0.0,1.0
1979-10-08,34.25,35.5,34.0,35.5,118825,0.558318012222998,0.578694582012158,0.554242698265165,0.578694582012158,7289315.69625681,0.0,1.0
1979-10-09,32.5,34.25,32.25,34.25,57681,0.529790814518173,0.558318012222998,0.525715500560341,0.558318012222998,3538439.03787746,0.0,1.0
1979-10-10,33.25,33.38,31.0,32.5,122506,0.542016756391669,0.544135919649742,0.50533893077118,0.529790814518173,7515126.51955091,0.0,1.0
1979-10-11,33.13,33.25,32.5,33.25,27631,0.54006060569191,0.542016756391669,0.529790814518173,0.542016756391669,1695022.78142876,0.0,1.0
1979-10-12,32.37,33.63,32.25,33.13,80056,0.5276716512601,0.548211233607574,0.525715500560341,0.54006060569191,4911032.67308677,0.0,1.0
1979-10-15,32.5,32.75,32.13,32.37,61250,0.529790814518173,0.533866128476005,0.523759349860581,0.5276716512601,3757379.22487465,0.0,1.0
1979-10-16,32.13,32.5,32.13,32.5,69869,0.523759349860581,0.529790814518173,0.523759349860581,0.529790814518173,4286111.49490232,0.0,1.0
1979-10-17,32.37,32.62,32.13,32.13,77219,0.5276716512601,0.531746965217932,0.523759349860581,0.523759349860581,4736997.00188727,0.0,1.0
1979-10-18,32.75,33.0,32.13,32.37,65350,0.533866128476005,0.537941442433837,0.523759349860581,0.5276716512601,4008893.58931523,0.0,1.0
1979-10-19,32.37,32.62,32.25,32.62,34775,0.5276716512601,0.531746965217932,0.525715500560341,0.531746965217932,2133271.22522475,0.0,1.0
1979-10-22,32.5,32.5,32.13,32.37,25106,0.529790814518173,0.529790814518173,0.523759349860581,0.5276716512601,1540126.73991352,0.0,1.0
1979-10-23,31.75,32.62,31.75,32.5,109369,0.517564872644677,0.531746965217932,0.517564872644677,0.529790814518173,6709237.6889031,0.0,1.0
1979-10-24,32.0,32.25,31.75,31.75,54631,0.521640186602509,0.525715500560341,0.517564872644677,0.517564872644677,3351336.88872044,0.0,1.0
1979-10-25,31.88,32.25,31.5,32.0,78269,0.519684035902749,0.525715500560341,0.513489558686845,0.521640186602509,4801409.21717084,0.0,1.0
1979-10-26,32.13,32.25,31.75,31.88,35513,0.523759349860581,0.525715500560341,0.517564872644677,0.519684035902749,2178543.81082406,0.0,1.0
1979-10-29,32.13,32.37,32.0,32.13,31938,0.523759349860581,0.5276716512601,0.521640186602509,0.523759349860581,1959235.55402525,0.0,1.0
1979-10-30,33.13,33.25,32.13,32.13,30363,0.54006060569191,0.542016756391669,0.523759349860581,0.523759349860581,1862617.2310999,0.0,1.0
1979-10-31,33.13,33.5,33.13,33.13,51163,0.54006060569191,0.546092070349501,0.54006060569191,0.54006060569191,3138592.54338386,0.0,1.0
1979-11-01,33.25,33.87,32.87,33.13,72175,0.542016756391669,0.552123535007093,0.535822279175764,0.54006060569191,4427572.98865841,0.0,1.0
1979-11-02,33.13,33.5,33.0,33.25,36663,0.54006060569191,0.546092070349501,0.537941442433837,0.542016756391669,2249090.52280129,0.0,1.0
1979-11-05,32.75,33.13,32.5,33.13,120719,0.533866128476005,0.54006060569191,0.529790814518173,0.54006060569191,7405503.06363498,0.0,1.0
1979-11-06,32.13,32.87,32.13,32.75,49481,0.523759349860581,0.535822279175764,0.523759349860581,0.533866128476005,3035410.30899629,0.0,1.0
1979-11-07,32.37,32.5,32.13,32.13,48956,0.5276716512601,0.529790814518173,0.523759349860581,0.523759349860581,3003204.2013545,0.0,1.0
1979-11-08,32.25,32.37,32.0,32.37,125238,0.525715500560341,0.5276716512601,0.521640186602509,0.5276716512601,7682720.96922205,0.0,1.0
1979-11-09,32.5,32.75,32.13,32.25,89725,0.529790814518173,0.533866128476005,0.523759349860581,0.525715500560341,5504177.158398,0.0,1.0
1979-11-12,32.87,33.13,32.5,32.5,52738,0.535822279175764,0.54006060569191,0.529790814518173,0.529790814518173,3235210.86630921,0.0,1.0
1979-11-13,32.5,33.0,32.37,32.87,89306,0.529790814518173,0.537941442433837,0.5276716512601,0.535822279175764,5478473.61725151,0.0,1.0
1979-11-14,33.25,33.5,32.0,32.5,216963,0.542016756391669,0.546092070349501,0.521640186602509,0.529790814518173,13309588.0614935,0.0,1.0
1979-11-15,33.75,34.25,33.5,33.5,39819,0.550167384307333,0.558318012222998,0.546092070349501,0.546092070349501,2442695.23845361,0.0,1.0
1979-11-16,34.25,34.75,33.63,33.75,61881,0.558318012222998,0.566468640138662,0.548211233607574,0.550167384307333,3796087.89901172,0.0,1.0
1979-11-19,34.5,35.0,34.25,34.25,56944,0.56239332618083,0.570543954096494,0.558318012222998,0.558318012222998,3493227.79724509,0.0,1.0
1979-11-20,34.37,34.75,34.12,34.5,40975,0.560274162922757,0.566468640138662,0.556198848964925,0.56239332618083,2513610.02023247,0.0,1.0
1979-11-21,34.62,34.75,33.75,34.37,63038,0.564349476880589,0.566468640138662,0.550167384307333,0.560274162922757,3867064.02575752,0.0,1.0
1979-11-23,34.62,34.62,34.25,34.62,28363,0.564349476880589,0.564349476880589,0.558318012222998,0.564349476880589,1739927.29722644,0.0,1.0
1979-11-26,36.0,36.12,34.88,34.88,73019,0.586845209927822,0.588801360627582,0.568587803396735,0.568587803396735,4479348.14075301,0.0,1.0
1979-11-27,36.12,36.38,36.0,36.0,102119,0.588801360627582,0.593039687143727,0.586845209927822,0.586845209927822,6264486.67861182,0.0,1.0
1979-11-28,36.5,36.63,35.87,36.12,104538,0.594995837843487,0.597115001101559,0.58472604666975,0.588801360627582,6412880.15363176,0.0,1.0
1979-11-29,36.38,36.88,36.38,36.5,34456,0.593039687143727,0.601190315059391,0.593039687143727,0.594995837843487,2113702.18077193,0.0,1.0
1979-11-30,36.25,36.5,36.12,36.38,59888,0.590920523885654,0.594995837843487,0.588801360627582,0.593039687143727,3673827.37990682,0.0,1.0
1979-12-03,36.0,36.12,35.87,36.12,109688,0.586845209927822,0.588801360627582,0.58472604666975,0.588801360627582,6728806.73335593,0.0,1.0
1979-12-04,36.0,36.12,35.75,36.0,127125,0.586845209927822,0.588801360627582,0.58276989596999,0.586845209927822,7798478.92183167,0.0,1.0
1979-12-05,36.5,36.5,36.12,36.12,336838,0.594995837843487,0.594995837843487,0.588801360627582,0.588801360627582,20663315.9730339,0.0,1.0
1979-12-06,37.75,37.75,36.5,36.5,131963,0.615372407632647,0.615372407632647,0.594995837843487,0.594995837843487,8095265.87187156,0.0,1.0
1979-12-07,37.25,38.25,37.25,37.75,149194,0.607221779716983,0.623523035548311,0.607221779716983,0.615372407632647,9152300.99715833,0.0,1.0
1979-12-10,37.37,37.37,37.0,37.25,53581,0.609177930416742,0.609177930416742,0.603146465759151,0.607221779716983,3286924.67343687,0.0,1.0
1979-12-11,37.25,37.75,37.25,37.37,84263,0.607221779716983,0.615372407632647,0.607221779716983,0.609177930416742,5169110.94898959,0.0,1.0
1979-12-12,36.75,36.88,36.75,36.88,58413,0.599071151801319,0.601190315059391,0.599071151801319,0.601190315059391,3583343.55367514,0.0,1.0
1979-12-13,36.5,36.88,36.38,36.75,71025,0.594995837843487,0.601190315059391,0.593039687143727,0.599071151801319,4357026.27668117,0.0,1.0
1979-12-14,37.87,37.87,36.5,36.5,61569,0.617328558332406,0.617328558332406,0.594995837843487,0.594995837843487,3776948.26932747,0.0,1.0
1979-12-17,37.37,37.37,36.88,37.37,80688,0.609177930416742,0.609177930416742,0.601190315059391,0.609177930416742,4949802.69219078,0.0,1.0
1979-12-18,37.0,37.5,37.0,37.37,88250,0.603146465759151,0.611297093674815,0.603146465759151,0.609177930416742,5413693.33216632,0.0,1.0
1979-12-19,37.0,37.12,36.88,37.0,57150,0.603146465759151,0.60510261645891,0.601190315059391,0.603146465759151,3505864.86043406,0.0,1.0
1979-12-20,37.37,37.5,37.0,37.0,77956,0.609177930416742,0.611297093674815,0.603146465759151,0.603146465759151,4782208.24251964,0.0,1.0
1979-12-21,37.25,37.5,37.12,37.37,49481,0.607221779716983,0.611297093674815,0.60510261645891,0.609177930416742,3035410.30899628,0.0,1.0
1979-12-24,36.88,37.12,36.88,37.12,26681,0.601190315059391,0.60510261645891,0.601190315059391,0.60510261645891,1636745.06283887,0.0,1.0
1979-12-26,37.12,37.12,36.88,36.88,51163,0.60510261645891,0.60510261645891,0.601190315059391,0.601190315059391,3138592.54338386,0.0,1.0
1979-12-27,37.12,37.37,36.88,37.12,31200,0.60510261645891,0.609177930416742,0.601190315059391,0.60510261645891,1913962.96842594,0.0,1.0
1979-12-28,37.25,37.5,37.12,37.12,44338,0.607221779716983,0.611297093674815,0.60510261645891,0.60510261645891,2719913.14404069,0.0,1.0
1979-12-31,37.0,37.12,36.88,37.12,14919,0.603146465759151,0.60510261645891,0.601190315059391,0.60510261645891,915205.561729058,0.0,1.0
1980-01-02,36.38,36.75,36.38,36.75,82263,0.593039687143727,0.599071151801319,0.593039687143727,0.599071151801319,5046421.01511613,0.0,1.0
1980-01-03,36.0,36.25,35.88,36.25,59256,0.586845209927822,0.590920523885654,0.584889059228063,0.590920523885654,3635057.36080281,0.0,1.0
1980-01-04,36.13,36.25,36.0,36.0,65981,0.588964373185895,0.590920523885654,0.586845209927822,0.586845209927822,4047602.26345231,0.0,1.0
1980-01-07,36.25,36.5,36.13,36.13,64719,0.590920523885654,0.594995837843487,0.588964373185895,0.588964373185895,3970184.91517816,0.0,1.0
1980-01-08,37.5,37.5,36.25,36.25,130175,0.611297093674815,0.611297093674815,0.590920523885654,0.590920523885654,7985581.07098869,0.0,1.0
1980-01-09,37.75,38.25,37.75,37.75,198150,0.615372407632647,0.623523035548311,0.615372407632647,0.615372407632647,12155505.1985128,0.0,1.0
1980-01-10,38.75,38.88,37.63,37.75,140263,0.631673663463975,0.633792826722048,0.613416256932888,0.615372407632647,8604429.09744641,0.0,1.0
1980-01-11,37.75,39.25,37.5,38.75,120194,0.615372407632647,0.63982429137964,0.611297093674815,0.631673663463975,7373296.9559932,0.0,1.0
1980-01-14,37.13,37.88,36.88,37.75,43075,0.605265629017223,0.61749157089072,0.601190315059391,0.615372407632647,2642434.4507996,0.0,1.0
1980-01-15,36.88,37.38,36.5,37.13,220744,0.601190315059391,0.609340942975056,0.594995837843487,0.605265629017223,13541533.3814813,0.0,1.0
1980-01-16,36.63,36.88,36.25,36.88,142994,0.597115001101559,0.601190315059391,0.590920523885654,0.601190315059391,8771962.20215062,0.0,1.0
1980-01-17,35.38,36.75,35.38,36.63,92563,0.576738431312399,0.599071151801319,0.576738431312399,0.597115001101559,5678274.17456444,0.0,1.0
1980-01-18,35.13,35.38,34.5,35.38,189538,0.572663117354567,0.576738431312399,0.56239332618083,0.576738431312399,11627202.3432537,0.0,1.0
1980-01-21,35.63,35.88,35.13,35.13,41606,0.580813745270231,0.584889059228063,0.572663117354567,0.572663117354567,2552318.69436954,0.0,1.0
1980-01-22,35.0,35.63,35.0,35.63,82475,0.570543954096494,0.580813745270231,0.570543954096494,0.580813745270231,5059426.14810672,0.0,1.0
1980-01-23,35.25,35.38,34.75,35.0,216431,0.574619268054326,0.576738431312399,0.566468640138662,0.570543954096494,13276952.5390832,0.0,1.0
1980-01-24,34.88,35.63,34.5,35.25,110425,0.568587803396735,0.580813745270231,0.56239332618083,0.574619268054326,6774017.97398829,0.0,1.0
1980-01-25,35.38,35.5,34.5,34.88,79744,0.576738431312399,0.578694582012158,0.56239332618083,0.568587803396735,4891893.04340251,0.0,1.0
1980-01-28,35.0,35.5,34.75,35.38,94769,0.570543954096494,0.578694582012158,0.566468640138662,0.576738431312399,5813601.17162686,0.0,1.0
1980-01-29,34.75,35.13,34.5,35.0,128388,0.566468640138662,0.572663117354567,0.56239332618083,0.570543954096494,7875957.61507275,0.0,1.0
1980-01-30,35.0,35.13,34.75,34.75,179031,0.570543954096494,0.572663117354567,0.566468640138662,0.566468640138662,10982650.7756495,0.0,1.0
1980-01-31,33.75,35.13,33.75,35.0,178188,0.550167384307333,0.572663117354567,0.550167384307333,0.570543954096494,10930936.9685219,0.0,1.0
1980-02-01,34.38,34.5,33.88,33.88,90881,0.56043717548107,0.56239332618083,0.552286547565406,0.552286547565406,5575091.94017686,0.0,1.0
1980-02-04,33.63,34.63,33.5,34.38,164113,0.548211233607574,0.564512489438902,0.546092070349501,0.56043717548107,10067506.5588874,0.0,1.0
1980-02-05,33.75,33.88,33.63,33.63,41288,0.550167384307333,0.552286547565406,0.548211233607574,0.548211233607574,2532810.99488367,0.0,1.0
1980-02-06,33.88,34.13,33.63,33.75,127863,0.552286547565406,0.556361861523238,0.548211233607574,0.550167384307333,7843751.50743097,0.0,1.0
1980-02-07,35.0,35.0,34.0,34.0,113469,0.570543954096494,0.570543954096494,0.554242698265165,0.554242698265165,6960752.05334369,0.0,1.0
1980-02-08,35.38,35.38,34.75,35.0,144781,0.576738431312399,0.576738431312399,0.566468640138662,0.570543954096494,8881585.65806654,0.0,1.0
1980-02-11,34.75,35.63,34.38,35.38,111788,0.566468640138662,0.580813745270231,0.56043717548107,0.576738431312399,6857631.16392305,0.0,1.0
1980-02-12,35.13,35.13,34.13,34.75,163063,0.572663117354567,0.572663117354567,0.556361861523238,0.566468640138662,10003094.3436038,0.0,1.0
1980-02-13,34.5,35.38,34.25,35.13,175775,0.56239332618083,0.576738431312399,0.558318012222998,0.572663117354567,10782911.5633035,0.0,1.0
1980-02-14,33.25,34.38,32.63,34.38,210863,0.542016756391669,0.56043717548107,0.531909977776246,0.56043717548107,12935383.7631795,0.0,1.0
1980-02-15,32.88,33.25,32.63,33.25,116413,0.535985291734078,0.542016756391669,0.531909977776246,0.542016756391669,7141351.63600542,0.0,1.0
1980-02-19,32.75,33.13,32.38,32.88,111475,0.533866128476005,0.54006060569191,0.527834663818414,0.535985291734078,6838430.18927186,0.0,1.0
1980-02-20,33.75,33.75,32.63,32.75,148350,0.550167384307333,0.550167384307333,0.531909977776246,0.533866128476005,9100525.84506374,0.0,1.0
1980-02-21,33.5,34.25,33.25,33.75,216225,0.546092070349501,0.558318012222998,0.542016756391669,0.550167384307333,13264315.4758942,0.0,1.0
1980-02-22,33.25,33.63,33.25,33.5,148350,0.542016756391669,0.548211233607574,0.542016756391669,0.546092070349501,9100525.84506374,0.0,1.0
1980-02-25,33.5,33.63,33.13,33.25,157069,0.546092070349501,0.548211233607574,0.54006060569191,0.542016756391669,9635392.61178508,0.0,1.0
1980-02-26,34.0,34.0,33.38,33.5,75438,0.554242698265165,0.554242698265165,0.544135919649742,0.546092070349501,4627741.61577296,0.0,1.0
1980-02-27,33.38,34.13,33.38,34.0,257938,0.544135919649742,0.556361861523238,0.544135919649742,0.554242698265165,15823198.081726,0.0,1.0
1980-02-28,32.88,33.5,32.88,33.38,191219,0.535985291734078,0.546092070349501,0.535985291734078,0.544135919649742,11730323.2326744,0.0,1.0
1980-02-29,33.38,33.38,32.88,32.88,209713,0.544135919649742,0.544135919649742,0.535985291734078,0.535985291734078,12864837.0512022,0.0,1.0
1980-03-03,33.13,33.5,33.13,33.38,94244,0.54006060569191,0.546092070349501,0.54006060569191,0.544135919649742,5781395.06398508,0.0,1.0
1980-03-04,32.75,33.0,32.75,33.0,88988,0.533866128476005,0.537941442433837,0.533866128476005,0.537941442433837,5458965.91776563,0.0,1.0
1980-03-05,31.75,32.63,31.5,32.63,199731,0.517564872644677,0.531909977776246,0.513489558686845,0.531909977776246,12252491.5912398,0.0,1.0
1980-03-06,31.12,31.87,31.12,31.75,74594,0.50729508147094,0.519521023344436,0.50729508147094,0.517564872644677,4575966.46367835,0.0,1.0
1980-03-07,31.12,31.37,31.12,31.12,60938,0.50729508147094,0.511370395428772,0.50729508147094,0.50729508147094,3738239.59519038,0.0,1.0
1980-03-10,31.25,31.5,31.12,31.12,59150,0.509414244729012,0.513489558686845,0.50729508147094,0.50729508147094,3628554.79430752,0.0,1.0
1980-03-11,31.5,31.87,31.25,31.25,240813,0.513489558686845,0.519521023344436,0.509414244729012,0.509414244729012,14772665.5229345,0.0,1.0
1980-03-12,31.25,31.5,31.0,31.5,117881,0.509414244729012,0.513489558686845,0.50533893077118,0.513489558686845,7231406.04746855,0.0,1.0
1980-03-13,31.62,31.87,31.62,31.62,82263,0.515445709386604,0.519521023344436,0.515445709386604,0.515445709386604,5046421.01511613,0.0,1.0
1980-03-14,31.87,32.13,31.62,31.62,50113,0.519521023344436,0.523759349860581,0.515445709386604,0.515445709386604,3074180.3281003,0.0,1.0
1980-03-17,31.62,32.0,31.5,31.87,132594,0.515445709386604,0.521640186602509,0.513489558686845,0.519521023344436,8133974.54600863,0.0,1.0
1980-03-18,32.25,32.5,31.37,31.62,125763,0.525715500560341,0.529790814518173,0.511370395428772,0.515445709386604,7714927.07686384,0.0,1.0
1980-03-19,32.25,32.63,32.13,32.25,165794,0.525715500560341,0.531909977776246,0.523759349860581,0.525715500560341,10170627.448308,0.0,1.0
1980-03-20,32.0,32.38,32.0,32.25,42969,0.521640186602509,0.527834663818414,0.521640186602509,0.525715500560341,2635931.8843043,0.0,1.0
1980-03-21,31.75,32.25,31.75,32.0,43281,0.517564872644677,0.525715500560341,0.517564872644677,0.521640186602509,2655071.51398856,0.0,1.0
1980-03-24,31.25,32.13,31.25,31.75,133744,0.509414244729012,0.523759349860581,0.509414244729012,0.517564872644677,8204521.25798588,0.0,1.0
1980-03-25,31.25,31.75,31.25,31.25,66713,0.509414244729012,0.517564872644677,0.509414244729012,0.509414244729012,4092506.77925,0.0,1.0
1980-03-26,31.25,31.62,31.25,31.25,75438,0.509414244729012,0.515445709386604,0.509414244729012,0.509414244729012,4627741.61577296,0.0,1.0
1980-03-27,30.75,31.25,30.5,31.25,87519,0.501263616813348,0.509414244729012,0.497188302855516,0.509414244729012,5368850.16133558,0.0,1.0
1980-03-28,32.0,32.0,30.75,30.75,130175,0.521640186602509,0.521640186602509,0.501263616813348,0.501263616813348,7985581.07098868,0.0,1.0
1980-03-31,32.63,32.88,31.87,32.0,161906,0.531909977776246,0.535985291734078,0.519521023344436,0.521640186602509,9932118.21685803,0.0,1.0
1980-04-01,33.5,33.63,32.88,32.88,87519,0.546092070349501,0.548211233607574,0.535985291734078,0.535985291734078,5368850.16133558,0.0,1.0
1980-04-02,33.63,34.0,33.13,33.5,61038,0.548211233607574,0.554242698265165,0.54006060569191,0.546092070349501,3744374.09188406,0.0,1.0
1980-04-03,34.38,34.63,33.63,33.63,102331,0.56043717548107,0.564512489438902,0.548211233607574,0.548211233607574,6277491.81160241,0.0,1.0
1980-04-07,33.75,34.13,33.75,34.13,66606,0.550167384307333,0.556361861523238,0.550167384307333,0.556361861523238,4085942.86778777,0.0,1.0
1980-04-08,34.13,34.13,33.63,33.75,57575,0.556361861523238,0.556361861523238,0.548211233607574,0.550167384307333,3531936.47138217,0.0,1.0
1980-04-09,34.5,34.75,34.25,34.25,78375,0.56239332618083,0.566468640138662,0.558318012222998,0.558318012222998,4807911.78366613,0.0,1.0
1980-04-10,35.0,35.0,34.75,34.75,90250,0.570543954096494,0.570543954096494,0.566468640138662,0.566468640138662,5536383.26603978,0.0,1.0
1980-04-11,35.0,35.63,35.0,35.0,133431,0.570543954096494,0.580813745270231,0.570543954096494,0.570543954096494,8185320.28333467,0.0,1.0
1980-04-14,34.38,35.0,34.38,35.0,64719,0.56043717548107,0.570543954096494,0.56043717548107,0.570543954096494,3970184.91517816,0.0,1.0
1980-04-15,34.25,34.75,34.13,34.38,56000,0.558318012222998,0.566468640138662,0.556361861523238,0.56043717548107,3435318.14845682,0.0,1.0
1980-04-16,33.38,34.63,33.38,34.25,99288,0.544135919649742,0.564512489438902,0.544135919649742,0.558318012222998,6090819.07721394,0.0,1.0
1980-04-17,32.63,33.5,32.38,33.38,211494,0.531909977776246,0.546092070349501,0.527834663818414,0.544135919649742,12974092.4373165,0.0,1.0
1980-04-18,32.63,32.88,32.5,32.63,63981,0.531909977776246,0.535985291734078,0.529790814518173,0.531909977776246,3924912.32957885,0.0,1.0
1980-04-21,32.38,32.88,32.38,32.63,29313,0.527834663818414,0.535985291734078,0.527834663818414,0.531909977776246,1798205.01581633,0.0,1.0
1980-04-22,33.25,33.5,32.88,32.88,138369,0.542016756391669,0.546092070349501,0.535985291734078,0.535985291734078,8488241.73006825,0.0,1.0
1980-04-23,34.0,34.38,33.5,33.5,104856,0.554242698265165,0.56043717548107,0.546092070349501,0.546092070349501,6432387.85311765,0.0,1.0
1980-04-24,35.0,35.13,34.0,34.0,210863,0.570543954096494,0.572663117354567,0.554242698265165,0.554242698265165,12935383.7631795,0.0,1.0
1980-04-25,35.25,35.25,34.38,35.0,84894,0.574619268054326,0.574619268054326,0.56043717548107,0.570543954096494,5207819.62312667,0.0,1.0
1980-04-28,35.0,35.25,34.75,35.25,74806,0.570543954096494,0.574619268054326,0.566468640138662,0.574619268054326,4588971.59666894,0.0,1.0
1980-04-29,34.88,35.13,34.75,35.0,139738,0.568587803396735,0.572663117354567,0.566468640138662,0.570543954096494,8572222.98980462,0.0,1.0
1980-04-30,34.88,35.13,34.75,34.88,168106,0.568587803396735,0.572663117354567,0.566468640138662,0.568587803396735,10312457.0118657,0.0,1.0
1980-05-01,34.88,35.13,34.88,34.88,177875,0.568587803396735,0.572663117354567,0.568587803396735,0.568587803396735,10911735.9938706,0.0,1.0
1980-05-02,35.0,35.13,34.88,34.88,39606,0.570543954096494,0.572663117354567,0.568587803396735,0.568587803396735,2429628.76049609,0.0,1.0
1980-05-05,34.75,35.0,34.5,35.0,132275,0.566468640138662,0.570543954096494,0.56239332618083,0.570543954096494,8114405.50155581,0.0,1.0
1980-05-06,35.88,36.38,35.0,35.0,235769,0.584889059228063,0.593039687143727,0.570543954096494,0.570543954096494,14463241.5097056,0.0,1.0
1980-05-07,36.5,36.5,35.88,35.88,93194,0.594995837843487,0.594995837843487,0.584889059228063,0.584889059228063,5716982.84870151,0.0,1.0
1980-05-08,36.75,36.88,36.25,36.5,64719,0.599071151801319,0.601190315059391,0.590920523885654,0.594995837843487,3970184.91517816,0.0,1.0
1980-05-09,37.0,37.38,36.63,36.75,185438,0.603146465759151,0.609340942975056,0.597115001101559,0.599071151801319,11375687.9788131,0.0,1.0
1980-05-12,37.63,37.88,36.75,37.0,73231,0.613416256932888,0.61749157089072,0.599071151801319,0.603146465759151,4492353.27374359,0.0,1.0
1980-05-13,37.63,37.75,37.5,37.63,105169,0.613416256932888,0.615372407632647,0.611297093674815,0.613416256932888,6451588.82776884,0.0,1.0
1980-05-14,38.0,38.25,37.38,37.63,156444,0.619447721590479,0.623523035548311,0.609340942975056,0.613416256932888,9597052.00744962,0.0,1.0
1980-05-15,37.88,38.63,37.75,38.0,137425,0.61749157089072,0.629717512764216,0.615372407632647,0.619447721590479,8430332.08127997,0.0,1.0
1980-05-16,38.0,38.0,37.63,37.88,131013,0.619447721590479,0.619447721590479,0.613416256932888,0.61749157089072,8036988.15328167,0.0,1.0
1980-05-19,37.75,38.0,37.5,38.0,17650,0.615372407632647,0.619447721590479,0.611297093674815,0.619447721590479,1082738.66643327,0.0,1.0
1980-05-20,37.75,37.88,37.63,37.75,86675,0.615372407632647,0.61749157089072,0.613416256932888,0.615372407632647,5317075.00924098,0.0,1.0
1980-05-21,37.88,38.0,37.63,37.75,127756,0.61749157089072,0.619447721590479,0.613416256932888,0.615372407632647,7837187.59596874,0.0,1.0
1980-05-22,38.5,38.5,37.63,37.88,94975,0.627598349506143,0.627598349506143,0.613416256932888,0.61749157089072,5826238.23481583,0.0,1.0
1980-05-23,38.13,38.75,38.0,38.5,111369,0.621566884848552,0.631673663463975,0.619447721590479,0.627598349506143,6831927.62277656,0.0,1.0
1980-05-27,38.0,38.25,37.75,38.13,84575,0.619447721590479,0.623523035548311,0.615372407632647,0.621566884848552,5188250.57867385,0.0,1.0
1980-05-28,37.75,38.0,37.5,38.0,99075,0.615372407632647,0.619447721590479,0.611297093674815,0.619447721590479,6077752.59925642,0.0,1.0
1980-05-29,37.63,37.88,37.38,37.75,73231,0.613416256932888,0.61749157089072,0.609340942975056,0.615372407632647,4492353.27374359,0.0,1.0
1980-05-30,37.5,37.5,36.75,37.5,111050,0.611297093674815,0.611297093674815,0.599071151801319,0.611297093674815,6812358.57832375,0.0,1.0
1980-06-02,36.75,37.38,36.75,37.38,97181,0.599071151801319,0.609340942975056,0.599071151801319,0.609340942975056,5961565.23187825,0.0,1.0
1980-06-03,36.5,37.0,36.5,36.75,132594,0.594995837843487,0.603146465759151,0.594995837843487,0.599071151801319,8133974.54600863,0.0,1.0
1980-06-04,38.0,38.0,36.5,36.5,101494,0.619447721590479,0.619447721590479,0.594995837843487,0.594995837843487,6226146.07427637,0.0,1.0
1980-06-05,38.75,39.0,38.13,38.13,181025,0.631673663463975,0.635748977421807,0.621566884848552,0.621566884848552,11104972.6397214,0.0,1.0
1980-06-06,39.63,39.63,38.63,38.75,156863,0.646018768595544,0.646018768595544,0.629717512764216,0.631673663463975,9622755.54859611,0.0,1.0
1980-06-09,39.75,39.88,39.38,39.63,219694,0.647974919295304,0.650094082553377,0.641943454637712,0.646018768595544,13477121.1661977,0.0,1.0
1980-06-10,39.88,40.13,39.63,39.75,309838,0.650094082553377,0.654169396511209,0.646018768595544,0.647974919295304,19007001.8657422,0.0,1.0
1980-06-11,39.25,39.75,39.0,39.75,141100,0.63982429137964,0.647974919295304,0.635748977421807,0.647974919295304,8655774.83477244,0.0,1.0
1980-06-12,39.5,39.75,39.38,39.38,165475,0.643899605337472,0.647974919295304,0.641943454637712,0.641943454637712,10151058.4038552,0.0,1.0
1980-06-13,40.0,40.5,39.63,39.63,162956,0.652050233253136,0.6602008611688,0.646018768595544,0.646018768595544,9996530.43214159,0.0,1.0
1980-06-16,40.0,40.25,39.88,40.0,53894,0.652050233253136,0.656125547210968,0.650094082553377,0.652050233253136,3306125.64808807,0.0,1.0
1980-06-17,40.25,40.25,40.0,40.0,64194,0.656125547210968,0.656125547210968,0.652050233253136,0.652050233253136,3937978.80753638,0.0,1.0
1980-06-18,40.0,40.13,39.63,40.13,139631,0.652050233253136,0.654169396511209,0.646018768595544,0.654169396511209,8565659.07834239,0.0,1.0
1980-06-19,39.75,40.0,39.75,40.0,203194,0.647974919295304,0.652050233253136,0.647974919295304,0.652050233253136,12464929.2117417,0.0,1.0
1980-06-20,39.75,39.88,39.5,39.75,35931,0.647974919295304,0.650094082553377,0.643899605337472,0.647974919295304,2204186.00700361,0.0,1.0
1980-06-23,39.5,39.75,39.5,39.75,52319,0.643899605337472,0.647974919295304,0.643899605337472,0.647974919295304,3209507.32516272,0.0,1.0
1980-06-24,40.0,40.25,39.38,39.5,91513,0.652050233253136,0.656125547210968,0.641943454637712,0.643899605337472,5613861.95928087,0.0,1.0
1980-06-25,40.75,41.38,40.13,40.13,157281,0.664276175126632,0.674545966300369,0.654169396511209,0.654169396511209,9648397.74477566,0.0,1.0
1980-06-26,40.25,41.0,40.25,40.75,148669,0.656125547210968,0.668351489084464,0.656125547210968,0.664276175126632,9120094.88951655,0.0,1.0
1980-06-27,40.13,40.5,40.0,40.25,115044,0.654169396511209,0.6602008611688,0.652050233253136,0.656125547210968,7057370.37626904,0.0,1.0
1980-06-30,38.88,39.63,38.75,39.63,102019,0.633792826722048,0.646018768595544,0.631673663463975,0.646018768595544,6258352.18191815,0.0,1.0
1980-07-01,38.63,38.88,38.13,38.88,82475,0.629717512764216,0.633792826722048,0.621566884848552,0.633792826722048,5059426.14810672,0.0,1.0
1980-07-02,39.25,39.25,38.63,38.63,83106,0.63982429137964,0.63982429137964,0.629717512764216,0.629717512764216,5098134.82224379,0.0,1.0
1980-07-03,40.25,40.25,39.38,39.38,56419,0.656125547210968,0.656125547210968,0.641943454637712,0.641943454637712,3461021.68960331,0.0,1.0
1980-07-07,40.63,41.0,40.25,40.25,55156,0.662320024426873,0.668351489084464,0.656125547210968,0.656125547210968,3383542.99636222,0.0,1.0
1980-07-08,40.0,40.88,40.0,40.63,61669,0.652050233253136,0.666395338384705,0.652050233253136,0.662320024426873,3783082.76602113,0.0,1.0
1980-07-09,40.13,40.5,40.0,40.0,84681,0.654169396511209,0.6602008611688,0.652050233253136,0.652050233253136,5194753.14516914,0.0,1.0
1980-07-10,40.5,40.75,40.0,40.13,116725,0.6602008611688,0.664276175126632,0.652050233253136,0.654169396511209,7160491.26568968,0.0,1.0
1980-07-11,41.0,41.0,40.63,40.63,125969,0.668351489084464,0.668351489084464,0.662320024426873,0.662320024426873,7727564.14005281,0.0,1.0
1980-07-14,42.0,42.25,41.0,41.0,132488,0.684652744915793,0.688728058873625,0.668351489084464,0.668351489084464,8127471.97951334,0.0,1.0
1980-07-15,42.25,43.38,42.25,42.25,137531,0.688728058873625,0.707148477963026,0.688728058873625,0.688728058873625,8436834.64777526,0.0,1.0
1980-07-16,42.38,42.88,42.13,42.25,104538,0.690847222131698,0.698997850047362,0.686771908173865,0.688728058873625,6412880.15363176,0.0,1.0
1980-07-17,44.5,44.5,43.13,43.13,140156,0.725405884494114,0.725405884494114,0.703073164005194,0.703073164005194,8597865.18598417,0.0,1.0
1980-07-18,44.25,44.88,43.88,44.5,120613,0.721330570536282,0.731600361710019,0.71529910587869,0.725405884494114,7399000.49713968,0.0,1.0
1980-07-21,44.25,44.63,44.0,44.25,86150,0.721330570536282,0.727525047752186,0.717255256578449,0.721330570536282,5284868.90159919,0.0,1.0
1980-07-22,44.25,44.75,44.13,44.25,195844,0.721330570536282,0.729481198451946,0.719374419836522,0.721330570536282,12014043.7047567,0.0,1.0
1980-07-23,43.63,44.25,43.38,44.25,239338,0.711223791920858,0.721330570536282,0.707148477963026,0.721330570536282,14682181.6967028,0.0,1.0
1980-07-24,43.75,43.88,43.25,43.63,109056,0.713179942620617,0.71529910587869,0.705029314704953,0.711223791920858,6690036.71425191,0.0,1.0
1980-07-25,43.5,43.75,43.25,43.75,61356,0.709104628662785,0.713179942620617,0.705029314704953,0.713179942620617,3763881.79136994,0.0,1.0
1980-07-28,44.25,44.25,43.5,43.5,109056,0.721330570536282,0.721330570536282,0.709104628662785,0.709104628662785,6690036.7142519,0.0,1.0
1980-07-29,44.13,44.38,44.0,44.25,62719,0.719374419836522,0.723449733794354,0.717255256578449,0.721330570536282,3847494.9813047,0.0,1.0
1980-07-30,44.63,44.88,44.25,44.25,63144,0.727525047752186,0.731600361710019,0.721330570536282,0.721330570536282,3873566.59225281,0.0,1.0
1980-07-31,45.75,46.0,44.5,44.63,235244,0.745782454283274,0.749857768241106,0.725405884494114,0.727525047752186,14431035.4020639,0.0,1.0
1980-08-01,46.38,46.38,45.5,45.75,126075,0.756052245457011,0.756052245457011,0.741707140325442,0.745782454283274,7734066.7065481,0.0,1.0
1980-08-04,45.88,46.25,45.5,46.25,100969,0.747901617541347,0.753933082198938,0.741707140325442,0.753933082198938,6193939.96663458,0.0,1.0
1980-08-05,45.75,46.0,45.5,45.88,151925,0.745782454283274,0.749857768241106,0.741707140325442,0.747901617541347,9319834.10186254,0.0,1.0
1980-08-06,45.88,45.88,45.13,45.75,123556,0.747901617541347,0.747901617541347,0.735675675667851,0.745782454283274,7579538.73483448,0.0,1.0
1980-08-07,46.88,47.0,45.75,45.88,161906,0.764202873372675,0.766159024072435,0.745782454283274,0.747901617541347,9932118.21685804,0.0,1.0
1980-08-08,46.38,47.25,45.63,46.88,83419,0.756052245457011,0.770234338030267,0.743826303583515,0.764202873372675,5117335.79689499,0.0,1.0
1980-08-11,46.38,46.5,45.75,46.38,68919,0.756052245457011,0.758008396156771,0.745782454283274,0.756052245457011,4227833.77631242,0.0,1.0
1980-08-12,46.38,46.75,46.38,46.38,99075,0.756052245457011,0.762083710114603,0.756052245457011,0.756052245457011,6077752.59925642,0.0,1.0
1980-08-13,45.75,46.5,45.75,46.38,75013,0.745782454283274,0.758008396156771,0.745782454283274,0.756052245457011,4601670.00482485,0.0,1.0
1980-08-14,46.88,46.88,45.88,45.88,63038,0.764202873372675,0.764202873372675,0.747901617541347,0.747901617541347,3867064.02575752,0.0,1.0
1980-08-15,46.5,47.0,46.13,46.88,49694,0.758008396156771,0.766159024072435,0.751976931499179,0.764202873372675,3048476.78695381,0.0,1.0
1980-08-18,45.63,46.38,45.5,46.38,104956,0.743826303583515,0.756052245457011,0.741707140325442,0.756052245457011,6438522.34981132,0.0,1.0
1980-08-19,45.38,45.63,45.13,45.63,79950,0.739750989625683,0.743826303583515,0.735675675667851,0.743826303583515,4904530.10659148,0.0,1.0
1980-08-20,45.38,45.38,45.13,45.38,113575,0.739750989625683,0.739750989625683,0.735675675667851,0.739750989625683,6967254.61983898,0.0,1.0
1980-08-21,45.38,45.63,45.38,45.38,58306,0.739750989625683,0.743826303583515,0.739750989625683,0.739750989625683,3576779.64221291,0.0,1.0
1980-08-22,45.63,46.25,45.38,45.38,99913,0.743826303583515,0.753933082198938,0.739750989625683,0.739750989625683,6129159.68154939,0.0,1.0
1980-08-25,45.13,45.5,45.13,45.5,20588,0.735675675667851,0.741707140325442,0.735675675667851,0.741707140325442,1262970.17929337,0.0,1.0
1980-08-26,44.75,45.38,44.75,45.13,96450,0.729481198451946,0.739750989625683,0.729481198451946,0.735675675667851,5916722.0610475,0.0,1.0
1980-08-27,44.63,44.88,44.5,44.75,105694,0.727525047752186,0.731600361710019,0.725405884494114,0.729481198451946,6483794.93541063,0.0,1.0
1980-08-28,44.5,44.88,44.5,44.63,87938,0.725405884494114,0.731600361710019,0.725405884494114,0.727525047752186,5394553.70248207,0.0,1.0
1980-08-29,44.38,44.63,44.25,44.5,86569,0.723449733794354,0.727525047752186,0.721330570536282,0.725405884494114,5310572.44274569,0.0,1.0
1980-09-02,45.25,45.25,44.25,44.38,72388,0.73763182636761,0.73763182636761,0.721330570536282,0.723449733794354,4440639.46661593,0.0,1.0
1980-09-03,46.5,46.5,45.5,45.5,210656,0.758008396156771,0.758008396156771,0.741707140325442,0.741707140325442,12922685.3550236,0.0,1.0
1980-09-04,46.75,47.25,46.63,46.63,174094,0.762083710114603,0.770234338030267,0.760127559414843,0.760127559414843,10679790.6738829,0.0,1.0
1980-09-05,47.13,47.25,46.5,46.75,221581,0.768278187330507,0.770234338030267,0.758008396156771,0.762083710114603,13592879.1188073,0.0,1.0
1980-09-08,46.75,47.38,46.75,47.13,51481,0.762083710114603,0.77235350128834,0.762083710114603,0.768278187330507,3158100.24286974,0.0,1.0
1980-09-09,47.75,47.88,46.63,46.75,80581,0.778384965945931,0.780504129204004,0.760127559414843,0.762083710114603,4943238.78072855,0.0,1.0
1980-09-10,47.5,48.13,47.25,47.75,111263,0.774309651988099,0.784579443161836,0.770234338030267,0.778384965945931,6825425.05628127,0.0,1.0
1980-09-11,47.63,47.75,47.13,47.5,200044,0.776428815246172,0.778384965945931,0.768278187330507,0.774309651988099,12271692.565891,0.0,1.0
1980-09-12,47.75,48.0,47.5,47.63,93925,0.778384965945931,0.782460279903763,0.774309651988099,0.776428815246172,5761826.01953226,0.0,1.0
1980-09-15,49.5,49.5,47.88,47.88,140788,0.806912163650756,0.806912163650756,0.780504129204004,0.780504129204004,8636635.20508819,0.0,1.0
1980-09-16,50.5,51.0,49.88,49.88,276219,0.823213419482084,0.831364047397748,0.813106640866661,0.813106640866661,16944645.4222963,0.0,1.0
1980-09-17,50.38,51.0,50.25,50.5,474269,0.821257268782325,0.831364047397748,0.819138105524252,0.823213419482084,29094016.1241155,0.0,1.0
1980-09-18,49.63,50.38,49.25,50.38,131438,0.809031326908828,0.821257268782325,0.802836849692924,0.821257268782325,8063059.76422978,0.0,1.0
1980-09-19,50.25,50.38,49.75,49.75,138788,0.819138105524252,0.821257268782325,0.810987477608588,0.810987477608588,8513945.27121473,0.0,1.0
1980-09-22,50.25,50.5,49.88,50.25,70288,0.819138105524252,0.823213419482084,0.813106640866661,0.819138105524252,4311815.0360488,0.0,1.0
1980-09-23,48.63,49.88,48.0,49.88,79425,0.7927300710775,0.813106640866661,0.782460279903763,0.813106640866661,4872323.99894969,0.0,1.0
1980-09-24,47.5,48.63,47.0,48.63,406394,0.774309651988099,0.7927300710775,0.766159024072435,0.7927300710775,24930226.493285,0.0,1.0
1980-09-25,46.88,47.5,46.75,47.5,150975,0.764202873372675,0.774309651988099,0.762083710114603,0.774309651988099,9261556.38327265,0.0,1.0
1980-09-26,46.0,46.75,45.5,46.75,98338,0.749857768241106,0.762083710114603,0.741707140325442,0.762083710114603,6032541.35862405,0.0,1.0
1980-09-29,45.88,45.88,45.25,45.88,140894,0.747901617541347,0.747901617541347,0.73763182636761,0.747901617541347,8643137.77158348,0.0,1.0
1980-09-30,46.5,46.5,45.88,45.88,92350,0.758008396156771,0.758008396156771,0.747901617541347,0.747901617541347,5665207.69660691,0.0,1.0
1980-10-01,46.5,46.75,46.13,46.5,44338,0.758008396156771,0.762083710114603,0.751976931499179,0.758008396156771,2719913.14404069,0.0,1.0
1980-10-02,47.0,47.38,46.25,46.5,61038,0.766159024072435,0.77235350128834,0.753933082198938,0.758008396156771,3744374.09188406,0.0,1.0
1980-10-03,46.75,47.25,46.5,47.0,59569,0.762083710114603,0.770234338030267,0.758008396156771,0.766159024072435,3654258.335454,0.0,1.0
1980-10-06,47.13,47.25,46.13,46.75,137738,0.768278187330507,0.770234338030267,0.751976931499179,0.762083710114603,8449533.05593117,0.0,1.0
1980-10-07,48.5,48.5,47.5,47.5,139106,0.790610907819427,0.790610907819427,0.774309651988099,0.774309651988099,8533452.97070062,0.0,1.0
1980-10-08,48.88,49.38,48.13,48.5,129756,0.796805385035332,0.804956012950996,0.784579443161836,0.790610907819427,7959877.5298422,0.0,1.0
1980-10-09,48.75,49.25,48.5,48.88,40975,0.794686221777259,0.802836849692924,0.790610907819427,0.796805385035332,2513610.02023247,0.0,1.0
1980-10-10,48.5,48.88,48.38,48.75,36456,0.790610907819427,0.796805385035332,0.788654757119668,0.794686221777259,2236392.11464539,0.0,1.0
1980-10-13,49.0,49.25,48.38,48.5,14181,0.798761535735091,0.802836849692924,0.788654757119668,0.790610907819427,869932.976129753,0.0,1.0
1980-10-14,50.25,50.63,49.0,49.0,145200,0.819138105524252,0.825332582740157,0.798761535735091,0.798761535735091,8907289.19921304,0.0,1.0
1980-10-15,51.38,51.38,50.25,50.25,159175,0.837558524613653,0.837558524613653,0.819138105524252,0.819138105524252,9764585.11215383,0.0,1.0
1980-10-16,50.5,52.0,50.5,51.38,235975,0.823213419482084,0.847665303229077,0.823213419482084,0.837558524613653,14475878.5728946,0.0,1.0
1980-10-17,49.63,50.13,49.25,50.13,93719,0.809031326908828,0.817181954824493,0.802836849692924,0.817181954824493,5749188.9563433,0.0,1.0
1980-10-20,49.13,49.63,49.13,49.63,46331,0.800880698993164,0.809031326908828,0.800880698993164,0.809031326908828,2842173.66314559,0.0,1.0
1980-10-21,47.5,49.38,47.25,49.13,105588,0.774309651988099,0.804956012950996,0.770234338030267,0.800880698993164,6477292.36891533,0.0,1.0
1980-10-22,47.38,47.75,47.13,47.5,74281,0.77235350128834,0.778384965945931,0.768278187330507,0.774309651988099,4556765.48902716,0.0,1.0
1980-10-23,46.0,47.38,46.0,47.38,61569,0.749857768241106,0.77235350128834,0.749857768241106,0.77235350128834,3776948.26932746,0.0,1.0
1980-10-24,46.38,46.5,45.75,46.0,73650,0.756052245457011,0.758008396156771,0.745782454283274,0.749857768241106,4518056.81489009,0.0,1.0
1980-10-27,45.88,47.25,45.88,46.38,49906,0.747901617541347,0.770234338030267,0.747901617541347,0.756052245457011,3061481.91994439,0.0,1.0
1980-10-28,44.75,45.88,44.75,45.88,132381,0.729481198451946,0.747901617541347,0.729481198451946,0.747901617541347,8120908.06805111,0.0,1.0
1980-10-29,44.75,45.13,44.5,44.75,164638,0.729481198451946,0.735675675667851,0.725405884494114,0.729481198451946,10099712.6665292,0.0,1.0
1980-10-30,44.13,44.5,43.75,44.5,100756,0.719374419836522,0.725405884494114,0.713179942620617,0.725405884494114,6180873.48867706,0.0,1.0
1980-10-31,46.0,46.0,43.63,44.13,190375,0.749857768241106,0.749857768241106,0.711223791920858,0.719374419836522,11678548.0805798,0.0,1.0
1980-11-03,46.25,46.88,45.88,46.0,83838,0.753933082198938,0.764202873372675,0.747901617541347,0.749857768241106,5143039.33804148,0.0,1.0
1980-11-05,47.0,48.75,46.63,46.63,129019,0.766159024072435,0.794686221777259,0.760127559414843,0.760127559414843,7914666.28920982,0.0,1.0
1980-11-06,44.88,47.0,44.88,47.0,76381,0.731600361710019,0.766159024072435,0.731600361710019,0.766159024072435,4685589.91959429,0.0,1.0
1980-11-07,45.0,45.38,44.38,44.88,132906,0.733556512409778,0.739750989625683,0.723449733794354,0.731600361710019,8153114.17569289,0.0,1.0
1980-11-10,45.13,45.25,44.88,45.0,95500,0.735675675667851,0.73763182636761,0.731600361710019,0.733556512409778,5858444.34245761,0.0,1.0
1980-11-11,45.5,45.5,45.0,45.13,86363,0.741707140325442,0.741707140325442,0.733556512409778,0.735675675667851,5297935.37955672,0.0,1.0
1980-11-12,46.75,46.75,45.38,45.5,168838,0.762083710114603,0.762083710114603,0.739750989625683,0.741707140325442,10357361.5276634,0.0,1.0
1980-11-13,46.5,46.88,46.25,46.75,80375,0.758008396156771,0.764202873372675,0.753933082198938,0.762083710114603,4930601.71753958,0.0,1.0
1980-11-14,46.5,46.75,45.75,46.5,202669,0.758008396156771,0.762083710114603,0.745782454283274,0.758008396156771,12432723.1040999,0.0,1.0
1980-11-17,45.88,46.5,45.88,46.5,149294,0.747901617541347,0.758008396156771,0.747901617541347,0.758008396156771,9158435.49385201,0.0,1.0
1980-11-18,46.63,46.88,45.5,45.88,151294,0.760127559414843,0.764202873372675,0.741707140325442,0.747901617541347,9281125.42772547,0.0,1.0
1980-11-19,46.13,46.88,46.13,46.63,125238,0.751976931499179,0.764202873372675,0.751976931499179,0.760127559414843,7682720.96922206,0.0,1.0
1980-11-20,46.5,46.5,45.88,46.13,129856,0.758008396156771,0.758008396156771,0.747901617541347,0.751976931499179,7966012.02653587,0.0,1.0
1980-11-21,46.0,46.38,45.88,46.38,106538,0.749857768241106,0.756052245457011,0.747901617541347,0.756052245457011,6535570.08750523,0.0,1.0
1980-11-24,46.25,46.25,45.88,46.0,85206,0.753933082198938,0.753933082198938,0.747901617541347,0.749857768241106,5226959.25281093,0.0,1.0
1980-11-25,46.0,46.75,46.0,46.25,172938,0.749857768241106,0.762083710114603,0.749857768241106,0.753933082198938,10608875.892104,0.0,1.0
1980-11-26,45.63,46.0,45.5,46.0,107163,0.743826303583515,0.749857768241106,0.741707140325442,0.749857768241106,6573910.69184068,0.0,1.0
1980-11-28,45.63,45.88,45.0,45.63,63144,0.743826303583515,0.747901617541347,0.733556512409778,0.743826303583515,3873566.59225281,0.0,1.0
1980-12-01,44.63,45.5,44.5,45.5,71125,0.727525047752186,0.741707140325442,0.725405884494114,0.741707140325442,4363160.77337485,0.0,1.0
1980-12-02,45.75,45.75,44.5,44.63,68813,0.745782454283274,0.745782454283274,0.725405884494114,0.727525047752186,4221331.20981713,0.0,1.0
1980-12-03,45.75,46.0,45.38,45.75,130806,0.745782454283274,0.749857768241106,0.739750989625683,0.745782454283274,8024289.74512576,0.0,1.0
1980-12-04,47.75,48.0,46.0,46.0,174300,0.778384965945931,0.782460279903763,0.749857768241106,0.749857768241106,10692427.7370718,0.0,1.0
1980-12-05,48.0,49.5,47.5,47.75,108531,0.782460279903763,0.806912163650756,0.774309651988099,0.778384965945931,6657830.60661013,0.0,1.0
1980-12-08,46.13,47.88,46.0,47.88,172725,0.751976931499179,0.780504129204004,0.749857768241106,0.780504129204004,10595809.4141465,0.0,1.0
1980-12-09,44.88,46.25,44.88,46.13,124188,0.731600361710019,0.753933082198938,0.731600361710019,0.751976931499179,7618308.75393849,0.0,1.0
1980-12-10,44.5,45.63,44.38,44.88,87100,0.725405884494114,0.743826303583515,0.723449733794354,0.731600361710019,5343146.62018909,0.0,1.0
1980-12-11,44.63,44.75,43.5,44.5,155600,0.727525047752186,0.729481198451946,0.709104628662785,0.725405884494114,9545276.85535503,0.0,1.0
1980-12-12,45.13,45.13,44.0,44.63,116306,0.735675675667851,0.735675675667851,0.717255256578449,0.727525047752186,7134787.72454319,0.0,1.0
1980-12-15,44.75,45.38,44.63,45.13,62931,0.729481198451946,0.739750989625683,0.727525047752186,0.735675675667851,3860500.11429529,0.0,1.0
1980-12-16,44.88,44.88,44.5,44.75,90563,0.731600361710019,0.731600361710019,0.725405884494114,0.729481198451946,5555584.24069098,0.0,1.0
1980-12-17,45.75,45.75,44.75,44.88,112000,0.745782454283274,0.745782454283274,0.729481198451946,0.731600361710019,6870636.29691364,0.0,1.0
1980-12-18,44.88,46.38,44.75,45.75,411750,0.731600361710019,0.756052245457011,0.729481198451946,0.745782454283274,25258790.1361981,0.0,1.0
1980-12-19,45.0,45.88,44.63,44.88,145406,0.733556512409778,0.747901617541347,0.727525047752186,0.731600361710019,8919926.262402,0.0,1.0
1980-12-22,46.5,46.5,45.25,45.25,311625,0.758008396156771,0.758008396156771,0.73763182636761,0.73763182636761,19116625.3216581,0.0,1.0
1980-12-23,46.88,47.5,46.63,46.63,149088,0.764202873372675,0.774309651988099,0.760127559414843,0.760127559414843,9145798.43066305,0.0,1.0
1980-12-24,47.75,47.75,46.63,46.88,108425,0.778384965945931,0.778384965945931,0.760127559414843,0.764202873372675,6651328.04011483,0.0,1.0
1980-12-26,48.25,48.25,47.63,47.75,24900,0.786535593861595,0.786535593861595,0.776428815246172,0.778384965945931,1527489.67672455,0.0,1.0
1980-12-29,48.63,49.0,48.13,48.25,42231,0.7927300710775,0.798761535735091,0.784579443161836,0.786535593861595,2590659.298705,0.0,1.0
1980-12-30,48.88,48.88,48.25,48.63,53688,0.796805385035332,0.796805385035332,0.786535593861595,0.7927300710775,3293488.5848991,0.0,1.0
1980-12-31,50.38,50.38,49.5,49.5,90356,0.821257268782325,0.821257268782325,0.806912163650756,0.806912163650756,5542885.83253508,0.0,1.0
1981-01-02,51.0,51.13,50.0,50.38,77431,0.831364047397748,0.833483210655821,0.81506279156642,0.821257268782325,4750002.13487786,0.0,1.0
1981-01-05,51.13,51.88,50.13,51.0,164531,0.833483210655821,0.845709152529317,0.817181954824493,0.831364047397748,10093148.7550669,0.0,1.0
1981-01-06,51.38,52.5,51.13,51.13,292713,0.837558524613653,0.855815931144741,0.833483210655821,0.833483210655821,17956469.3069507,0.0,1.0
1981-01-07,50.0,50.5,48.25,50.5,188800,0.81506279156642,0.823213419482084,0.786535593861595,0.823213419482084,11581929.7576544,0.0,1.0
1981-01-08,50.25,51.38,50.13,50.13,329063,0.819138105524252,0.837558524613653,0.817181954824493,0.817181954824493,20186358.8551008,0.0,1.0
1981-01-09,50.0,50.5,49.63,50.25,148769,0.81506279156642,0.823213419482084,0.809031326908828,0.819138105524252,9126229.38621022,0.0,1.0
1981-01-12,49.63,50.5,49.5,50.0,75750,0.809031326908828,0.823213419482084,0.806912163650756,0.81506279156642,4646881.24545722,0.0,1.0
1981-01-13,49.0,49.88,48.63,49.63,116413,0.798761535735091,0.813106640866661,0.7927300710775,0.809031326908828,7141351.63600543,0.0,1.0
1981-01-14,48.5,49.25,48.5,49.0,44756,0.790610907819427,0.802836849692924,0.790610907819427,0.798761535735091,2745555.34022024,0.0,1.0
1981-01-15,47.88,48.75,47.38,48.5,102019,0.780504129204004,0.794686221777259,0.77235350128834,0.790610907819427,6258352.18191815,0.0,1.0
1981-01-16,48.88,48.88,48.0,48.0,32569,0.796805385035332,0.796805385035332,0.782460279903763,0.782460279903763,1997944.22816232,0.0,1.0
1981-01-19,48.75,49.88,48.5,48.88,93088,0.794686221777259,0.813106640866661,0.790610907819427,0.796805385035332,5710480.28220622,0.0,1.0
1981-01-20,47.5,49.0,47.5,48.75,53369,0.774309651988099,0.798761535735091,0.774309651988099,0.794686221777259,3273919.54044629,0.0,1.0
1981-01-21,46.88,47.88,46.38,47.5,109056,0.764202873372675,0.780504129204004,0.756052245457011,0.774309651988099,6690036.71425191,0.0,1.0
1981-01-22,46.13,47.13,45.75,46.88,128281,0.751976931499179,0.768278187330507,0.745782454283274,0.764202873372675,7869393.70361052,0.0,1.0
1981-01-23,47.75,47.75,46.13,46.13,91513,0.778384965945931,0.778384965945931,0.751976931499179,0.751976931499179,5613861.95928087,0.0,1.0
1981-01-26,49.63,49.63,48.0,48.0,162956,0.809031326908828,0.809031326908828,0.782460279903763,0.782460279903763,9996530.4321416,0.0,1.0
1981-01-27,49.88,50.75,49.5,49.63,173881,0.813106640866661,0.827288733439916,0.806912163650756,0.809031326908828,10666724.1959254,0.0,1.0
1981-01-28,49.38,50.0,49.38,49.88,61775,0.804956012950996,0.81506279156642,0.804956012950996,0.813106640866661,3789585.33251643,0.0,1.0
1981-01-29,48.75,49.63,48.63,49.38,60094,0.794686221777259,0.809031326908828,0.7927300710775,0.804956012950996,3686464.44309579,0.0,1.0
1981-01-30,49.25,49.25,48.5,48.75,60513,0.802836849692924,0.802836849692924,0.790610907819427,0.794686221777259,3712167.98424227,0.0,1.0
1981-02-02,48.75,49.25,48.63,49.25,58306,0.794686221777259,0.802836849692924,0.7927300710775,0.802836849692924,3576779.64221292,0.0,1.0
1981-02-03,49.88,49.88,48.75,48.75,122506,0.813106640866661,0.813106640866661,0.794686221777259,0.794686221777259,7515126.51955091,0.0,1.0
1981-02-04,51.0,51.5,50.0,50.0,111475,0.831364047397748,0.839514675313413,0.81506279156642,0.81506279156642,6838430.18927186,0.0,1.0
1981-02-05,51.63,51.75,50.75,51.0,144881,0.841633838571485,0.843589989271245,0.827288733439916,0.831364047397748,8887720.15476022,0.0,1.0
1981-02-06,52.25,53.38,51.88,51.88,194056,0.851740617186909,0.87016103627631,0.845709152529317,0.845709152529317,11904358.9038739,0.0,1.0
1981-02-09,51.38,52.38,51.25,52.25,151606,0.837558524613653,0.853859780444982,0.83543936135558,0.851740617186909,9300265.05740972,0.0,1.0
1981-02-10,51.75,52.25,51.13,51.38,154131,0.843589989271245,0.851740617186909,0.833483210655821,0.837558524613653,9455161.09892496,0.0,1.0
1981-02-11,51.88,52.13,51.63,51.75,162325,0.845709152529317,0.849784466487149,0.841633838571485,0.843589989271245,9957821.75800453,0.0,1.0
1981-02-12,51.75,52.25,51.75,51.88,129650,0.843589989271245,0.851740617186909,0.843589989271245,0.845709152529317,7953374.9633469,0.0,1.0
1981-02-13,52.25,52.38,51.75,51.75,120300,0.851740617186909,0.853859780444982,0.843589989271245,0.843589989271245,7379799.52248849,0.0,1.0
1981-02-17,52.75,53.38,52.38,52.38,159069,0.859891245102573,0.87016103627631,0.853859780444982,0.853859780444982,9758082.54565853,0.0,1.0
1981-02-18,53.5,53.5,52.88,52.88,127125,0.872117186976069,0.872117186976069,0.862010408360646,0.862010408360646,7798478.92183167,0.0,1.0
1981-02-19,52.38,53.88,52.25,53.5,142363,0.853859780444982,0.878311664191974,0.851740617186909,0.872117186976069,8733253.52801353,0.0,1.0
1981-02-20,52.0,52.5,51.25,52.38,70394,0.847665303229077,0.855815931144741,0.83543936135558,0.853859780444982,4318317.60254409,0.0,1.0
1981-02-23,53.38,53.75,51.38,52.0,133431,0.87016103627631,0.876192500933901,0.837558524613653,0.847665303229077,8185320.28333468,0.0,1.0
1981-02-24,54.13,54.38,53.38,53.38,198050,0.882386978149806,0.886462292107638,0.87016103627631,0.87016103627631,12149370.7018192,0.0,1.0
1981-02-25,54.13,54.38,52.75,54.13,179450,0.882386978149806,0.886462292107638,0.859891245102573,0.882386978149806,11008354.316796,0.0,1.0
1981-02-26,55.0,55.5,53.63,54.13,159488,0.896569070723062,0.904719698638726,0.874236350234142,0.882386978149806,9783786.08680502,0.0,1.0
1981-02-27,55.5,56.13,55.25,55.25,137213,0.904719698638726,0.914989489812463,0.900644384680894,0.900644384680894,8417326.94828939,0.0,1.0
1981-03-02,55.5,55.5,54.75,55.5,101806,0.904719698638726,0.904719698638726,0.89249375676523,0.904719698638726,6245285.70396062,0.0,1.0
1981-03-03,55.0,55.75,54.88,55.5,141731,0.896569070723062,0.908795012596558,0.894612920023303,0.904719698638726,8694483.50890953,0.0,1.0
1981-03-04,55.0,55.13,54.63,55.0,183338,0.896569070723062,0.898688233981135,0.89053760606547,0.896569070723062,11246863.548246,0.0,1.0
1981-03-05,55.13,55.25,54.75,55.0,79325,0.898688233981135,0.900644384680894,0.89249375676523,0.896569070723062,4866189.50225602,0.0,1.0
1981-03-06,55.25,55.25,54.88,55.13,92669,0.900644384680894,0.900644384680894,0.894612920023303,0.898688233981135,5684776.74105973,0.0,1.0
1981-03-09,55.25,55.38,55.0,55.25,113681,0.900644384680894,0.902763547938967,0.896569070723062,0.900644384680894,6973757.18633428,0.0,1.0
1981-03-10,54.38,55.25,54.0,55.25,132694,0.886462292107638,0.900644384680894,0.880267814891733,0.900644384680894,8140109.04270231,0.0,1.0
1981-03-11,53.75,54.5,53.75,54.38,143306,0.876192500933901,0.888418442807398,0.876192500933901,0.886462292107638,8791101.83183488,0.0,1.0
1981-03-12,54.13,54.25,53.5,53.75,90356,0.882386978149806,0.884343128849566,0.872117186976069,0.876192500933901,5542885.83253508,0.0,1.0
1981-03-13,54.75,54.88,54.5,54.5,144569,0.89249375676523,0.894612920023303,0.888418442807398,0.888418442807398,8868580.52507596,0.0,1.0
1981-03-16,55.0,55.75,54.38,54.75,134900,0.896569070723062,0.908795012596558,0.886462292107638,0.89249375676523,8275436.03976473,0.0,1.0
1981-03-17,55.25,55.75,55.0,55.0,93506,0.900644384680894,0.908795012596558,0.896569070723062,0.896569070723062,5736122.47838577,0.0,1.0
1981-03-18,55.63,56.0,55.0,55.25,163794,0.906838861896799,0.91287032655439,0.896569070723062,0.900644384680894,10047937.5144346,0.0,1.0
1981-03-19,56.5,56.75,55.75,55.75,124188,0.921020954470054,0.925096268427887,0.908795012596558,0.908795012596558,7618308.75393849,0.0,1.0
1981-03-20,56.88,57.38,56.5,56.5,88881,0.927215431685959,0.935366059601624,0.921020954470054,0.921020954470054,5452402.0063034,0.0,1.0
1981-03-23,58.0,58.0,56.88,56.88,83213,0.945472838217047,0.945472838217047,0.927215431685959,0.927215431685959,5104698.73370602,0.0,1.0
1981-03-24,57.13,58.13,56.75,58.0,124081,0.931290745643791,0.94759200147512,0.925096268427887,0.945472838217047,7611744.84247626,0.0,1.0
1981-03-25,57.75,57.75,57.0,57.13,50113,0.941397524259215,0.941397524259215,0.929171582385719,0.931290745643791,3074180.3281003,0.0,1.0
1981-03-26,56.63,57.75,56.5,57.75,54319,0.923140117728127,0.941397524259215,0.921020954470054,0.941397524259215,3332197.25903618,0.0,1.0
1981-03-27,55.75,56.5,55.75,56.5,94031,0.908795012596558,0.921020954470054,0.908795012596558,0.921020954470054,5768328.58602756,0.0,1.0
1981-03-30,55.88,56.5,55.75,55.75,92563,0.910914175854631,0.921020954470054,0.908795012596558,0.908795012596558,5678274.17456444,0.0,1.0
1981-03-31,56.5,56.75,56.13,56.13,32356,0.921020954470054,0.925096268427887,0.914989489812463,0.914989489812463,1984877.7502048,0.0,1.0
1981-04-01,57.25,57.38,56.5,56.5,36563,0.933246896343551,0.935366059601624,0.921020954470054,0.921020954470054,2242956.02610762,0.0,1.0
1981-04-02,56.38,57.38,56.0,57.25,49275,0.919064803770295,0.935366059601624,0.91287032655439,0.933246896343551,3022773.24580732,0.0,1.0
1981-04-03,55.63,56.88,55.5,56.38,47381,0.906838861896799,0.927215431685959,0.904719698638726,0.919064803770295,2906585.87842915,0.0,1.0
1981-04-06,53.63,55.25,53.0,55.25,110000,0.874236350234142,0.900644384680894,0.863966559060405,0.900644384680894,6747946.36304018,0.0,1.0
1981-04-07,54.25,55.0,53.63,53.63,104538,0.884343128849566,0.896569070723062,0.874236350234142,0.874236350234142,6412880.15363176,0.0,1.0
1981-04-08,54.0,54.25,53.75,54.25,70075,0.880267814891733,0.884343128849566,0.876192500933901,0.884343128849566,4298748.55809128,0.0,1.0
1981-04-09,54.5,54.5,54.0,54.0,98763,0.888418442807398,0.888418442807398,0.880267814891733,0.880267814891733,6058612.96957216,0.0,1.0
1981-04-10,54.88,55.38,54.25,54.5,73650,0.894612920023303,0.902763547938967,0.884343128849566,0.888418442807398,4518056.81489008,0.0,1.0
1981-04-13,55.38,56.0,55.0,55.0,67138,0.902763547938967,0.91287032655439,0.896569070723062,0.896569070723062,4118578.39019811,0.0,1.0
1981-04-14,55.13,55.63,54.88,55.38,65456,0.898688233981135,0.906838861896799,0.894612920023303,0.902763547938967,4015396.15581053,0.0,1.0
1981-04-15,56.0,56.25,54.88,55.13,87625,0.91287032655439,0.916945640512222,0.894612920023303,0.898688233981135,5375352.72783087,0.0,1.0
1981-04-16,57.0,57.25,56.25,56.25,65769,0.929171582385719,0.933246896343551,0.916945640512222,0.916945640512222,4034597.13046172,0.0,1.0
1981-04-20,58.5,58.75,57.38,57.38,93194,0.953623466132711,0.957698780090543,0.935366059601624,0.935366059601624,5716982.84870152,0.0,1.0
1981-04-21,57.75,58.75,57.75,58.5,61775,0.941397524259215,0.957698780090543,0.941397524259215,0.953623466132711,3789585.33251643,0.0,1.0
1981-04-22,57.88,58.13,57.5,57.75,24269,0.943516687517288,0.94759200147512,0.937322210301383,0.941397524259215,1488781.00258747,0.0,1.0
1981-04-23,56.88,57.88,56.5,57.88,58625,0.927215431685959,0.943516687517288,0.921020954470054,0.943516687517288,3596348.68666573,0.0,1.0
1981-04-24,56.63,57.5,56.38,56.88,39500,0.923140117728127,0.937322210301383,0.919064803770295,0.927215431685959,2423126.19400079,0.0,1.0
1981-04-27,56.0,57.0,55.88,56.63,43494,0.91287032655439,0.929171582385719,0.910914175854631,0.923140117728127,2668137.99194609,0.0,1.0
1981-04-28,55.88,55.88,55.0,55.88,49906,0.910914175854631,0.910914175854631,0.896569070723062,0.910914175854631,3061481.91994439,0.0,1.0
1981-04-29,55.0,56.13,55.0,55.88,58306,0.896569070723062,0.914989489812463,0.896569070723062,0.910914175854631,3576779.64221292,0.0,1.0
1981-04-30,53.88,55.0,52.63,55.0,57781,0.878311664191974,0.896569070723062,0.857935094402814,0.896569070723062,3544573.53457113,0.0,1.0
1981-05-01,53.0,53.88,52.13,53.88,54844,0.863966559060405,0.878311664191974,0.849784466487149,0.878311664191974,3364403.36667796,0.0,1.0
1981-05-04,51.63,52.0,51.13,52.0,66819,0.841633838571485,0.847665303229077,0.833483210655821,0.847665303229077,4099009.34574529,0.0,1.0
1981-05-05,53.0,53.0,51.5,51.63,154025,0.863966559060405,0.863966559060405,0.839514675313413,0.841633838571485,9448658.53242967,0.0,1.0
1981-05-06,52.25,54.38,52.25,53.0,95188,0.851740617186909,0.886462292107638,0.851740617186909,0.863966559060405,5839304.71277335,0.0,1.0
1981-05-07,52.63,52.88,52.38,52.38,76381,0.857935094402814,0.862010408360646,0.853859780444982,0.853859780444982,4685589.91959429,0.0,1.0
1981-05-08,52.63,52.88,52.38,52.63,78269,0.857935094402814,0.862010408360646,0.853859780444982,0.857935094402814,4801409.21717083,0.0,1.0
1981-05-11,51.88,53.13,51.63,52.63,174619,0.845709152529317,0.866085722318478,0.841633838571485,0.857935094402814,10711996.7815247,0.0,1.0
1981-05-12,52.75,52.75,51.63,51.88,94556,0.859891245102573,0.859891245102573,0.841633838571485,0.845709152529317,5800534.69366934,0.0,1.0
1981-05-13,52.13,53.13,52.13,52.75,43075,0.849784466487149,0.866085722318478,0.849784466487149,0.859891245102573,2642434.4507996,0.0,1.0
1981-05-14,52.0,52.38,51.63,52.13,40550,0.847665303229077,0.853859780444982,0.841633838571485,0.849784466487149,2487538.40928436,0.0,1.0
1981-05-15,52.63,52.88,52.25,52.25,57888,0.857935094402814,0.862010408360646,0.851740617186909,0.851740617186909,3551137.44603336,0.0,1.0
1981-05-18,53.0,53.25,52.63,52.63,51269,0.863966559060405,0.868041873018237,0.857935094402814,0.857935094402814,3145095.10987916,0.0,1.0
1981-05-19,53.38,53.63,53.13,53.13,47700,0.87016103627631,0.874236350234142,0.866085722318478,0.866085722318478,2926154.92288197,0.0,1.0
1981-05-20,54.0,54.0,53.13,53.38,35088,0.880267814891733,0.880267814891733,0.866085722318478,0.87016103627631,2152472.19987595,0.0,1.0
1981-05-21,53.75,53.88,53.5,53.88,93194,0.876192500933901,0.878311664191974,0.872117186976069,0.878311664191974,5716982.84870152,0.0,1.0
1981-05-22,53.75,54.25,53.63,53.75,147300,0.876192500933901,0.884343128849566,0.874236350234142,0.876192500933901,9036113.62978017,0.0,1.0
1981-05-26,53.5,53.75,53.13,53.75,141419,0.872117186976069,0.876192500933901,0.866085722318478,0.876192500933901,8675343.87922527,0.0,1.0
1981-05-27,53.5,53.75,53.13,53.5,36038,0.872117186976069,0.876192500933901,0.866085722318478,0.872117186976069,2210749.91846584,0.0,1.0
1981-05-28,53.0,53.5,52.63,53.5,82475,0.863966559060405,0.872117186976069,0.857935094402814,0.872117186976069,5059426.14810672,0.0,1.0
1981-05-29,53.63,53.63,53.0,53.0,87413,0.874236350234142,0.874236350234142,0.863966559060405,0.863966559060405,5362347.59484028,0.0,1.0
1981-06-01,54.5,54.88,53.63,53.63,84894,0.888418442807398,0.894612920023303,0.874236350234142,0.874236350234142,5207819.62312666,0.0,1.0
1981-06-02,55.5,56.0,54.75,54.75,104856,0.904719698638726,0.91287032655439,0.89249375676523,0.89249375676523,6432387.85311765,0.0,1.0
1981-06-03,55.38,55.5,55.0,55.5,188800,0.902763547938967,0.904719698638726,0.896569070723062,0.904719698638726,11581929.7576544,0.0,1.0
1981-06-04,55.0,55.25,54.75,55.25,16388,0.896569070723062,0.900644384680894,0.89249375676523,0.900644384680894,1005321.31815911,0.0,1.0
1981-06-05,54.88,54.88,54.25,54.88,46331,0.894612920023303,0.894612920023303,0.884343128849566,0.894612920023303,2842173.66314559,0.0,1.0
1981-06-08,54.38,55.13,53.5,54.88,208238,0.886462292107638,0.898688233981135,0.872117186976069,0.894612920023303,12774353.2249706,0.0,1.0
1981-06-09,53.5,54.63,53.5,54.38,243544,0.872117186976069,0.89053760606547,0.872117186976069,0.886462292107638,14940198.6276387,0.0,1.0
1981-06-10,53.75,54.13,53.13,53.5,187963,0.876192500933901,0.882386978149806,0.866085722318478,0.872117186976069,11530584.0203284,0.0,1.0
1981-06-11,53.75,53.88,53.38,53.75,71444,0.876192500933901,0.878311664191974,0.87016103627631,0.876192500933901,4382729.81782766,0.0,1.0
1981-06-12,53.13,53.75,52.63,53.75,222000,0.866085722318478,0.876192500933901,0.857935094402814,0.876192500933901,13618582.6599538,0.0,1.0
1981-06-15,52.75,53.25,52.63,53.13,157281,0.859891245102573,0.868041873018237,0.857935094402814,0.866085722318478,9648397.74477566,0.0,1.0
1981-06-16,52.0,52.75,52.0,52.75,143100,0.847665303229077,0.859891245102573,0.847665303229077,0.859891245102573,8778464.7686459,0.0,1.0
1981-06-17,52.5,52.5,51.38,52.0,143200,0.855815931144741,0.855815931144741,0.837558524613653,0.847665303229077,8784599.26533958,0.0,1.0
1981-06-18,51.38,52.38,51.38,52.38,238075,0.837558524613653,0.853859780444982,0.837558524613653,0.853859780444982,14604703.0034617,0.0,1.0
1981-06-19,51.0,51.5,50.63,51.38,70919,0.831364047397748,0.839514675313413,0.825332582740157,0.837558524613653,4350523.71018588,0.0,1.0
1981-06-22,50.63,51.13,50.63,51.0,72175,0.825332582740157,0.833483210655821,0.825332582740157,0.831364047397748,4427572.98865841,0.0,1.0
1981-06-23,51.88,51.88,50.5,50.63,230831,0.845709152529317,0.845709152529317,0.823213419482084,0.825332582740157,14160320.0629721,0.0,1.0
1981-06-24,51.88,51.88,51.63,51.88,118931,0.845709152529317,0.845709152529317,0.841633838571485,0.845709152529317,7295818.26275211,0.0,1.0
1981-06-25,52.38,52.38,52.0,52.0,150138,0.853859780444982,0.853859780444982,0.847665303229077,0.847665303229077,9210210.6459466,0.0,1.0
1981-06-26,51.88,52.38,51.75,52.38,76588,0.845709152529317,0.853859780444982,0.843589989271245,0.853859780444982,4698288.3277502,0.0,1.0
1981-06-29,51.13,51.5,50.63,51.5,61356,0.833483210655821,0.839514675313413,0.825332582740157,0.839514675313413,3763881.79136994,0.0,1.0
1981-06-30,49.88,51.25,49.88,51.13,103069,0.813106640866661,0.83543936135558,0.813106640866661,0.833483210655821,6322764.39720171,0.0,1.0
1981-07-01,49.75,50.13,49.25,49.88,81844,0.810987477608588,0.817181954824493,0.802836849692924,0.813106640866661,5020717.47396964,0.0,1.0
1981-07-02,49.25,49.88,49.25,49.75,102750,0.802836849692924,0.813106640866661,0.802836849692924,0.810987477608588,6303195.35274889,0.0,1.0
1981-07-06,47.75,48.25,47.25,48.25,212231,0.778384965945931,0.786535593861595,0.770234338030267,0.786535593861595,13019303.6779489,0.0,1.0
1981-07-07,48.25,48.63,47.63,47.75,100231,0.786535593861595,0.7927300710775,0.776428815246172,0.778384965945931,6148667.38103528,0.0,1.0
1981-07-08,49.13,49.5,48.63,48.63,69969,0.800880698993164,0.806912163650756,0.7927300710775,0.7927300710775,4292245.99159599,0.0,1.0
1981-07-09,49.25,49.63,49.13,49.13,187963,0.802836849692924,0.809031326908828,0.800880698993164,0.800880698993164,11530584.0203284,0.0,1.0
1981-07-10,49.0,49.38,48.88,49.25,133744,0.798761535735091,0.804956012950996,0.796805385035332,0.802836849692924,8204521.25798588,0.0,1.0
1981-07-13,49.0,49.13,48.88,49.0,91406,0.798761535735091,0.800880698993164,0.796805385035332,0.798761535735091,5607298.04781865,0.0,1.0
1981-07-14,49.25,49.25,48.88,49.0,59044,0.802836849692924,0.802836849692924,0.796805385035332,0.798761535735091,3622052.22781222,0.0,1.0
1981-07-15,50.13,50.25,49.5,49.5,117250,0.817181954824493,0.819138105524252,0.806912163650756,0.806912163650756,7192697.37333146,0.0,1.0
1981-07-16,50.25,50.75,50.25,50.25,98338,0.819138105524252,0.827288733439916,0.819138105524252,0.819138105524252,6032541.35862405,0.0,1.0
1981-07-17,50.5,50.75,50.0,50.25,47069,0.823213419482084,0.827288733439916,0.81506279156642,0.819138105524252,2887446.24874489,0.0,1.0
1981-07-20,49.63,50.38,49.5,50.38,70813,0.809031326908828,0.821257268782325,0.806912163650756,0.821257268782325,4344021.14369059,0.0,1.0
1981-07-21,49.5,49.5,49.0,49.5,123663,0.806912163650756,0.806912163650756,0.798761535735091,0.806912163650756,7586102.6462967,0.0,1.0
1981-07-22,48.63,49.5,48.63,49.5,57469,0.7927300710775,0.806912163650756,0.7927300710775,0.806912163650756,3525433.90488687,0.0,1.0
1981-07-23,49.0,49.0,48.63,48.63,155288,0.798761535735091,0.798761535735091,0.7927300710775,0.7927300710775,9526137.22567077,0.0,1.0
1981-07-24,50.5,50.75,49.25,49.25,105381,0.823213419482084,0.827288733439916,0.802836849692924,0.802836849692924,6464593.96075943,0.0,1.0
1981-07-27,50.63,50.75,49.88,50.5,87725,0.825332582740157,0.827288733439916,0.813106640866661,0.823213419482084,5381487.22452454,0.0,1.0
1981-07-28,50.5,51.13,50.38,50.63,85625,0.823213419482084,0.833483210655821,0.821257268782325,0.825332582740157,5252662.79395741,0.0,1.0
1981-07-29,50.38,50.75,50.25,50.5,100650,0.821257268782325,0.827288733439916,0.819138105524252,0.823213419482084,6174370.92218176,0.0,1.0
1981-07-30,50.13,50.38,50.0,50.38,66188,0.817181954824493,0.821257268782325,0.81506279156642,0.821257268782325,4060300.67160821,0.0,1.0
1981-07-31,48.75,50.0,48.75,50.0,62194,0.794686221777259,0.81506279156642,0.794686221777259,0.81506279156642,3815288.87366292,0.0,1.0
1981-08-03,48.13,49.0,47.5,48.75,169994,0.784579443161836,0.798761535735091,0.774309651988099,0.794686221777259,10428276.3094423,0.0,1.0
1981-08-04,48.13,48.13,47.5,48.13,96869,0.784579443161836,0.784579443161836,0.774309651988099,0.784579443161836,5942425.60219399,0.0,1.0
1981-08-05,49.25,49.25,48.0,48.13,159906,0.802836849692924,0.802836849692924,0.782460279903763,0.784579443161836,9809428.28298457,0.0,1.0
1981-08-06,49.0,49.25,48.88,49.25,80056,0.798761535735091,0.802836849692924,0.796805385035332,0.802836849692924,4911032.67308677,0.0,1.0
1981-08-07,48.88,49.13,48.63,49.0,116938,0.796805385035332,0.800880698993164,0.7927300710775,0.798761535735091,7173557.74364721,0.0,1.0
1981-08-10,49.25,49.25,48.88,48.88,177875,0.802836849692924,0.802836849692924,0.796805385035332,0.796805385035332,10911735.9938706,0.0,1.0
1981-08-11,49.13,49.5,49.13,49.25,94875,0.800880698993164,0.806912163650756,0.800880698993164,0.802836849692924,5820103.73812216,0.0,1.0
1981-08-12,49.5,49.63,49.38,49.38,125869,0.806912163650756,0.809031326908828,0.804956012950996,0.804956012950996,7721429.64335913,0.0,1.0
1981-08-13,49.25,49.5,49.0,49.5,87725,0.802836849692924,0.806912163650756,0.798761535735091,0.806912163650756,5381487.22452454,0.0,1.0
1981-08-14,48.13,49.25,48.13,49.25,86044,0.784579443161836,0.802836849692924,0.784579443161836,0.802836849692924,5278366.3351039,0.0,1.0
1981-08-17,47.5,48.38,47.5,48.13,52738,0.774309651988099,0.788654757119668,0.774309651988099,0.784579443161836,3235210.86630921,0.0,1.0
1981-08-18,47.88,47.88,47.13,47.5,58413,0.780504129204004,0.780504129204004,0.768278187330507,0.774309651988099,3583343.55367514,0.0,1.0
1981-08-19,48.75,48.75,47.75,47.88,127969,0.794686221777259,0.794686221777259,0.778384965945931,0.780504129204004,7850254.07392627,0.0,1.0
1981-08-20,49.13,49.25,48.75,48.75,119563,0.800880698993164,0.802836849692924,0.794686221777259,0.794686221777259,7334588.28185612,0.0,1.0
1981-08-21,48.5,49.5,48.38,49.13,78063,0.790610907819427,0.806912163650756,0.788654757119668,0.800880698993164,4788772.15398187,0.0,1.0
1981-08-24,47.75,48.5,47.5,48.5,84363,0.778384965945931,0.790610907819427,0.774309651988099,0.790610907819427,5175245.44568326,0.0,1.0
1981-08-25,48.0,48.25,47.38,47.75,127969,0.782460279903763,0.786535593861595,0.77235350128834,0.778384965945931,7850254.07392626,0.0,1.0
1981-08-26,48.63,48.63,47.88,48.0,119981,0.7927300710775,0.7927300710775,0.780504129204004,0.782460279903763,7360230.47803567,0.0,1.0
1981-08-27,48.63,49.0,48.25,48.63,59150,0.7927300710775,0.798761535735091,0.786535593861595,0.7927300710775,3628554.79430752,0.0,1.0
1981-08-28,48.5,48.75,48.38,48.63,18700,0.790610907819427,0.794686221777259,0.788654757119668,0.7927300710775,1147150.88171683,0.0,1.0
1981-08-31,48.38,49.0,48.38,48.5,74281,0.788654757119668,0.798761535735091,0.788654757119668,0.790610907819427,4556765.48902716,0.0,1.0
1981-09-01,48.38,48.63,48.25,48.38,44231,0.788654757119668,0.7927300710775,0.786535593861595,0.788654757119668,2713349.23257846,0.0,1.0
1981-09-02,49.0,49.25,48.38,48.38,54844,0.798761535735091,0.802836849692924,0.788654757119668,0.788654757119668,3364403.36667796,0.0,1.0
1981-09-03,48.38,49.25,48.25,49.0,61988,0.788654757119668,0.802836849692924,0.786535593861595,0.798761535735091,3802651.81047395,0.0,1.0
1981-09-04,48.25,48.63,48.0,48.38,60619,0.786535593861595,0.7927300710775,0.782460279903763,0.788654757119668,3718670.55073757,0.0,1.0
1981-09-08,48.13,48.13,47.63,48.13,58831,0.784579443161836,0.784579443161836,0.776428815246172,0.784579443161836,3608985.7498547,0.0,1.0
1981-09-09,48.5,48.75,48.0,48.13,79325,0.790610907819427,0.794686221777259,0.782460279903763,0.784579443161836,4866189.50225602,0.0,1.0
1981-09-10,49.25,49.5,48.5,48.5,62300,0.802836849692924,0.806912163650756,0.790610907819427,0.790610907819427,3821791.44015821,0.0,1.0
1981-09-11,49.5,49.5,48.75,49.25,51269,0.806912163650756,0.806912163650756,0.794686221777259,0.802836849692924,3145095.10987915,0.0,1.0
1981-09-14,49.63,49.88,49.13,49.5,37613,0.809031326908828,0.813106640866661,0.800880698993164,0.806912163650756,2307368.24139119,0.0,1.0
1981-09-15,49.75,49.88,49.38,49.63,25631,0.810987477608588,0.813106640866661,0.804956012950996,0.809031326908828,1572332.8475553,0.0,1.0
1981-09-16,49.13,49.5,49.0,49.5,126288,0.800880698993164,0.806912163650756,0.798761535735091,0.806912163650756,7747133.18450562,0.0,1.0
1981-09-17,48.5,49.38,48.5,49.13,126075,0.790610907819427,0.804956012950996,0.790610907819427,0.800880698993164,7734066.7065481,0.0,1.0
1981-09-18,48.75,49.13,48.25,48.5,119875,0.794686221777259,0.800880698993164,0.786535593861595,0.790610907819427,7353727.91154038,0.0,1.0
1981-09-21,48.88,49.13,48.63,48.75,129756,0.796805385035332,0.800880698993164,0.7927300710775,0.794686221777259,7959877.5298422,0.0,1.0
1981-09-22,48.25,49.0,48.25,48.88,96656,0.786535593861595,0.798761535735091,0.786535593861595,0.796805385035332,5929359.12423647,0.0,1.0
1981-09-23,47.63,48.13,47.5,48.13,54738,0.776428815246172,0.784579443161836,0.774309651988099,0.784579443161836,3357900.80018267,0.0,1.0
1981-09-24,47.5,48.25,47.25,47.63,65769,0.774309651988099,0.786535593861595,0.770234338030267,0.776428815246172,4034597.13046172,0.0,1.0
1981-09-25,47.0,47.13,46.0,47.13,71550,0.766159024072435,0.768278187330507,0.749857768241106,0.768278187330507,4389232.38432295,0.0,1.0
1981-09-28,47.5,47.5,45.88,47.0,150450,0.774309651988099,0.774309651988099,0.747901617541347,0.766159024072435,9229350.27563087,0.0,1.0
1981-09-29,48.75,49.38,48.0,48.0,104750,0.794686221777259,0.804956012950996,0.782460279903763,0.782460279903763,6425885.28662236,0.0,1.0
1981-09-30,49.5,49.5,48.13,48.75,161481,0.806912163650756,0.806912163650756,0.784579443161836,0.794686221777259,9906046.60590992,0.0,1.0
1981-10-01,50.0,50.13,49.0,49.5,63669,0.81506279156642,0.817181954824493,0.798761535735091,0.806912163650756,3905772.69989459,0.0,1.0
1981-10-02,51.0,51.5,50.25,50.25,279475,0.831364047397748,0.839514675313413,0.819138105524252,0.819138105524252,17144384.6346423,0.0,1.0
1981-10-05,50.88,51.5,50.63,51.0,131538,0.829407896697989,0.839514675313413,0.825332582740157,0.831364047397748,8069194.26092345,0.0,1.0
1981-10-06,49.25,50.88,49.25,50.88,50006,0.802836849692924,0.829407896697989,0.802836849692924,0.829407896697989,3067616.41663806,0.0,1.0
1981-10-07,52.5,52.5,49.13,49.25,215175,0.855815931144741,0.855815931144741,0.800880698993164,0.802836849692924,13199903.2606106,0.0,1.0
1981-10-08,53.25,53.25,52.5,52.5,224944,0.868041873018237,0.868041873018237,0.855815931144741,0.855815931144741,13799182.2426156,0.0,1.0
1981-10-09,53.75,54.0,53.13,53.25,120194,0.876192500933901,0.880267814891733,0.866085722318478,0.868041873018237,7373296.9559932,0.0,1.0
1981-10-12,52.88,53.75,52.88,53.75,47381,0.862010408360646,0.876192500933901,0.862010408360646,0.876192500933901,2906585.87842915,0.0,1.0
1981-10-13,53.63,54.63,52.88,52.88,163163,0.874236350234142,0.89053760606547,0.862010408360646,0.862010408360646,10009228.8402975,0.0,1.0
1981-10-14,53.38,53.88,53.38,53.63,166631,0.87016103627631,0.878311664191974,0.87016103627631,0.874236350234142,10221973.1856341,0.0,1.0
1981-10-15,54.25,54.63,53.13,53.38,98656,0.884343128849566,0.89053760606547,0.866085722318478,0.87016103627631,6052049.05810993,0.0,1.0
1981-10-16,53.75,54.5,53.63,54.25,79850,0.876192500933901,0.888418442807398,0.874236350234142,0.884343128849566,4898395.60989781,0.0,1.0
1981-10-19,53.5,53.88,53.38,53.75,96975,0.872117186976069,0.878311664191974,0.87016103627631,0.876192500933901,5948928.16868929,0.0,1.0
1981-10-20,54.38,54.5,53.5,53.5,155919,0.886462292107638,0.888418442807398,0.872117186976069,0.872117186976069,9564845.89980784,0.0,1.0
1981-10-21,54.5,55.75,54.5,54.5,191113,0.888418442807398,0.908795012596558,0.888418442807398,0.888418442807398,11723820.6661791,0.0,1.0
1981-10-22,55.13,55.13,54.0,54.5,99913,0.898688233981135,0.898688233981135,0.880267814891733,0.888418442807398,6129159.68154939,0.0,1.0
1981-10-23,55.0,55.5,54.5,55.13,170206,0.896569070723062,0.904719698638726,0.888418442807398,0.898688233981135,10441281.4424329,0.0,1.0
1981-10-26,54.88,55.0,54.63,55.0,140469,0.894612920023303,0.896569070723062,0.89053760606547,0.896569070723062,8617066.16063537,0.0,1.0
1981-10-27,55.13,55.75,55.0,55.0,119981,0.898688233981135,0.908795012596558,0.896569070723062,0.896569070723062,7360230.47803567,0.0,1.0
1981-10-28,54.63,55.38,54.63,55.13,65350,0.89053760606547,0.902763547938967,0.89053760606547,0.898688233981135,4008893.58931524,0.0,1.0
1981-10-29,54.38,54.88,53.88,54.63,54525,0.886462292107638,0.894612920023303,0.878311664191974,0.89053760606547,3344834.32222515,0.0,1.0
1981-10-30,55.25,55.25,54.13,54.38,79638,0.900644384680894,0.900644384680894,0.882386978149806,0.886462292107638,4885390.47690722,0.0,1.0
1981-11-02,56.5,56.75,56.13,56.13,119669,0.921020954470054,0.925096268427887,0.914989489812463,0.914989489812463,7341090.84835142,0.0,1.0
1981-11-03,56.88,56.88,56.5,56.5,156969,0.927215431685959,0.927215431685959,0.921020954470054,0.921020954470054,9629258.1150914,0.0,1.0
1981-11-04,56.88,57.25,56.75,56.88,195525,0.927215431685959,0.933246896343551,0.925096268427887,0.927215431685959,11994474.6603039,0.0,1.0
1981-11-05,56.5,57.25,56.5,56.88,80269,0.921020954470054,0.933246896343551,0.921020954470054,0.927215431685959,4924099.1510443,0.0,1.0
1981-11-06,54.88,56.25,54.63,56.25,86994,0.894612920023303,0.916945640512222,0.89053760606547,0.916945640512222,5336644.05369379,0.0,1.0
1981-11-09,54.88,54.88,54.0,54.88,70919,0.894612920023303,0.894612920023303,0.880267814891733,0.894612920023303,4350523.71018588,0.0,1.0
1981-11-10,53.25,54.75,53.25,54.75,125869,0.868041873018237,0.89249375676523,0.868041873018237,0.89249375676523,7721429.64335913,0.0,1.0
1981-11-11,54.0,54.0,53.13,53.25,57050,0.880267814891733,0.880267814891733,0.866085722318478,0.868041873018237,3499730.36374039,0.0,1.0
1981-11-12,53.63,54.25,53.5,54.0,87100,0.874236350234142,0.884343128849566,0.872117186976069,0.880267814891733,5343146.62018909,0.0,1.0
1981-11-13,52.88,53.75,52.75,53.63,25213,0.862010408360646,0.876192500933901,0.859891245102573,0.874236350234142,1546690.65137575,0.0,1.0
1981-11-16,52.25,52.88,52.0,52.88,59044,0.851740617186909,0.862010408360646,0.847665303229077,0.862010408360646,3622052.22781222,0.0,1.0
1981-11-17,53.75,53.88,52.38,52.38,78269,0.876192500933901,0.878311664191974,0.853859780444982,0.853859780444982,4801409.21717084,0.0,1.0
1981-11-18,53.25,53.63,53.0,53.63,78269,0.868041873018237,0.874236350234142,0.863966559060405,0.874236350234142,4801409.21717084,0.0,1.0
1981-11-19,52.88,53.0,52.5,53.0,86044,0.862010408360646,0.863966559060405,0.855815931144741,0.863966559060405,5278366.3351039,0.0,1.0
1981-11-20,53.25,53.25,52.75,52.88,47700,0.868041873018237,0.868041873018237,0.859891245102573,0.862010408360646,2926154.92288197,0.0,1.0
1981-11-23,54.13,54.38,53.5,53.5,142050,0.882386978149806,0.886462292107638,0.872117186976069,0.872117186976069,8714052.55336235,0.0,1.0
1981-11-24,55.5,55.63,54.25,54.25,156125,0.904719698638726,0.906838861896799,0.884343128849566,0.884343128849566,9577482.9629968,0.0,1.0
1981-11-25,57.0,57.25,56.25,56.25,204244,0.929171582385719,0.933246896343551,0.916945640512222,0.916945640512222,12529341.4270253,0.0,1.0
1981-11-27,57.25,57.5,57.0,57.0,77956,0.933246896343551,0.937322210301383,0.929171582385719,0.929171582385719,4782208.24251964,0.0,1.0
1981-11-30,57.75,57.75,56.88,57.25,82581,0.941397524259215,0.941397524259215,0.927215431685959,0.933246896343551,5065928.71460201,0.0,1.0
1981-12-01,57.25,57.75,57.0,57.75,113256,0.933246896343551,0.941397524259215,0.929171582385719,0.941397524259215,6947685.57538617,0.0,1.0
1981-12-02,55.75,57.25,55.75,57.25,53475,0.908795012596558,0.933246896343551,0.908795012596558,0.933246896343551,3280422.10694158,0.0,1.0
1981-12-03,56.13,56.5,55.13,55.75,76275,0.914989489812463,0.921020954470054,0.898688233981135,0.908795012596558,4679087.353099,0.0,1.0
1981-12-04,56.0,56.88,55.5,56.13,116938,0.91287032655439,0.927215431685959,0.904719698638726,0.914989489812463,7173557.74364721,0.0,1.0
1981-12-07,54.38,55.88,53.88,55.88,71338,0.886462292107638,0.910914175854631,0.878311664191974,0.910914175854631,4376227.25133237,0.0,1.0
1981-12-08,55.0,55.0,54.38,54.38,48538,0.896569070723062,0.896569070723062,0.886462292107638,0.886462292107638,2977562.00517495,0.0,1.0
1981-12-09,55.38,55.5,55.0,55.0,337369,0.902763547938967,0.904719698638726,0.896569070723062,0.896569070723062,20695890.1504773,0.0,1.0
1981-12-10,55.38,55.5,54.88,55.38,101388,0.902763547938967,0.904719698638726,0.894612920023303,0.902763547938967,6219643.50778107,0.0,1.0
1981-12-11,54.75,55.25,54.5,55.25,48013,0.89249375676523,0.900644384680894,0.888418442807398,0.900644384680894,2945355.89753316,0.0,1.0
1981-12-14,53.63,54.5,53.25,54.5,152344,0.874236350234142,0.888418442807398,0.868041873018237,0.888418442807398,9345537.64300903,0.0,1.0
1981-12-15,54.25,54.63,53.88,53.88,78794,0.884343128849566,0.89053760606547,0.878311664191974,0.878311664191974,4833615.32481262,0.0,1.0
1981-12-16,54.25,54.38,53.88,54.25,46225,0.884343128849566,0.886462292107638,0.878311664191974,0.884343128849566,2835671.09665029,0.0,1.0
1981-12-17,54.13,54.5,53.88,54.25,169050,0.882386978149806,0.888418442807398,0.878311664191974,0.884343128849566,10370366.660654,0.0,1.0
1981-12-18,54.63,54.75,54.13,54.13,91719,0.89053760606547,0.89249375676523,0.882386978149806,0.882386978149806,5626499.02246984,0.0,1.0
1981-12-21,54.38,54.88,54.38,54.63,113681,0.886462292107638,0.894612920023303,0.886462292107638,0.89053760606547,6973757.18633428,0.0,1.0
1981-12-22,53.13,54.38,53.0,54.38,58938,0.866085722318478,0.886462292107638,0.863966559060405,0.886462292107638,3615549.66131693,0.0,1.0
1981-12-23,52.38,53.0,52.25,53.0,115150,0.853859780444982,0.863966559060405,0.851740617186909,0.863966559060405,7063872.94276433,0.0,1.0
1981-12-24,52.88,53.25,52.0,52.38,62194,0.862010408360646,0.868041873018237,0.847665303229077,0.853859780444982,3815288.87366292,0.0,1.0
1981-12-28,53.13,53.25,52.88,52.88,27419,0.866085722318478,0.868041873018237,0.862010408360646,0.862010408360646,1682017.64843817,0.0,1.0
1981-12-29,52.75,53.13,52.75,53.13,16388,0.859891245102573,0.866085722318478,0.859891245102573,0.866085722318478,1005321.31815911,0.0,1.0
1981-12-30,53.0,53.5,52.75,52.75,74175,0.863966559060405,0.872117186976069,0.859891245102573,0.859891245102573,4550262.92253187,0.0,1.0
1981-12-31,53.13,53.38,52.88,53.0,32463,0.866085722318478,0.87016103627631,0.862010408360646,0.863966559060405,1991441.66166703,0.0,1.0
1982-01-04,52.75,53.0,52.5,52.75,96975,0.859891245102573,0.863966559060405,0.855815931144741,0.859891245102573,5948928.16868929,0.0,1.0
1982-01-05,52.0,52.75,51.5,52.13,232719,0.847665303229077,0.859891245102573,0.839514675313413,0.849784466487149,14276139.3605486,0.0,1.0
1982-01-06,52.13,52.13,51.13,51.63,126813,0.849784466487149,0.849784466487149,0.833483210655821,0.841633838571485,7779339.29214741,0.0,1.0
1982-01-07,52.25,52.5,51.5,52.0,135325,0.851740617186909,0.855815931144741,0.839514675313413,0.847665303229077,8301507.65071284,0.0,1.0
1982-01-08,52.75,53.25,52.5,52.88,56944,0.859891245102573,0.868041873018237,0.855815931144741,0.862010408360646,3493227.79724509,0.0,1.0
1982-01-11,51.75,53.5,51.75,52.63,86469,0.843589989271245,0.872117186976069,0.843589989271245,0.857935094402814,5304437.94605201,0.0,1.0
1982-01-12,51.38,51.63,50.75,51.25,161381,0.837558524613653,0.841633838571485,0.827288733439916,0.83543936135558,9899912.10921625,0.0,1.0
1982-01-13,51.25,52.25,51.13,51.75,133538,0.83543936135558,0.851740617186909,0.833483210655821,0.843589989271245,8191884.19479691,0.0,1.0
1982-01-14,52.13,52.25,51.13,51.75,78375,0.849784466487149,0.851740617186909,0.833483210655821,0.843589989271245,4807911.78366613,0.0,1.0
1982-01-15,52.5,52.5,52.0,52.25,47488,0.855815931144741,0.855815931144741,0.847665303229077,0.851740617186909,2913149.78989138,0.0,1.0
1982-01-18,52.5,52.5,51.75,52.13,66606,0.855815931144741,0.855815931144741,0.843589989271245,0.849784466487149,4085942.86778777,0.0,1.0
1982-01-19,52.63,53.0,52.5,52.75,80581,0.857935094402814,0.863966559060405,0.855815931144741,0.859891245102573,4943238.78072855,0.0,1.0
1982-01-20,52.88,53.13,52.25,52.75,66606,0.862010408360646,0.866085722318478,0.851740617186909,0.859891245102573,4085942.86778776,0.0,1.0
1982-01-21,52.75,53.38,52.5,53.0,84788,0.859891245102573,0.87016103627631,0.855815931144741,0.863966559060405,5201317.05663137,0.0,1.0
1982-01-22,52.38,53.0,51.75,52.38,129125,0.853859780444982,0.863966559060405,0.843589989271245,0.853859780444982,7921168.85570512,0.0,1.0
1982-01-25,52.5,52.5,51.5,52.0,66400,0.855815931144741,0.855815931144741,0.839514675313413,0.847665303229077,4073305.8045988,0.0,1.0
1982-01-26,53.25,54.0,52.25,53.13,78588,0.868041873018237,0.880267814891733,0.851740617186909,0.866085722318478,4820978.26162365,0.0,1.0
1982-01-27,53.13,53.75,52.88,53.38,97813,0.866085722318478,0.876192500933901,0.862010408360646,0.87016103627631,6000335.25098226,0.0,1.0
1982-01-28,55.25,55.25,53.63,54.5,135113,0.900644384680894,0.900644384680894,0.874236350234142,0.888418442807398,8288502.51772225,0.0,1.0
1982-01-29,56.0,56.13,55.38,55.75,174300,0.91287032655439,0.914989489812463,0.902763547938967,0.908795012596558,10692427.7370719,0.0,1.0
1982-02-01,55.38,55.75,55.0,55.38,54738,0.902763547938967,0.908795012596558,0.896569070723062,0.902763547938967,3357900.80018267,0.0,1.0
1982-02-02,55.5,55.63,55.0,55.38,63350,0.904719698638726,0.906838861896799,0.896569070723062,0.902763547938967,3886203.65544178,0.0,1.0
1982-02-03,55.38,55.75,55.25,55.5,92669,0.902763547938967,0.908795012596558,0.900644384680894,0.904719698638726,5684776.74105973,0.0,1.0
1982-02-04,55.0,55.63,54.5,55.13,83419,0.896569070723062,0.906838861896799,0.888418442807398,0.898688233981135,5117335.79689499,0.0,1.0
1982-02-05,55.13,55.38,54.63,55.0,176300,0.898688233981135,0.902763547938967,0.89053760606547,0.896569070723062,10815117.6709453,0.0,1.0
1982-02-08,54.75,55.5,54.63,55.13,127550,0.89249375676523,0.904719698638726,0.89053760606547,0.898688233981135,7824550.53277977,0.0,1.0
1982-02-09,53.5,54.88,53.5,54.25,103275,0.872117186976069,0.894612920023303,0.872117186976069,0.884343128849566,6335401.46039068,0.0,1.0
1982-02-10,53.0,54.0,52.5,53.25,90669,0.863966559060405,0.880267814891733,0.855815931144741,0.868041873018237,5562086.80718627,0.0,1.0
1982-02-11,52.75,53.25,52.13,52.75,57256,0.859891245102573,0.868041873018237,0.849784466487149,0.859891245102573,3512367.42692935,0.0,1.0
1982-02-12,52.5,52.88,52.38,52.63,39500,0.855815931144741,0.862010408360646,0.853859780444982,0.857935094402814,2423126.19400079,0.0,1.0
1982-02-16,53.88,53.88,52.0,53.0,102963,0.878311664191974,0.878311664191974,0.847665303229077,0.863966559060405,6316261.83070642,0.0,1.0
1982-02-17,54.88,55.5,53.75,54.63,232406,0.894612920023303,0.904719698638726,0.876192500933901,0.89053760606547,14256938.3858974,0.0,1.0
1982-02-18,56.13,56.38,55.13,55.75,141519,0.914989489812463,0.919064803770295,0.898688233981135,0.908795012596558,8681478.37591894,0.0,1.0
1982-02-19,56.25,56.63,56.13,56.38,84788,0.916945640512222,0.923140117728127,0.914989489812463,0.919064803770295,5201317.05663137,0.0,1.0
1982-02-22,55.38,56.63,55.25,56.0,156863,0.902763547938967,0.923140117728127,0.900644384680894,0.91287032655439,9622755.54859611,0.0,1.0
1982-02-23,54.63,55.25,54.0,54.63,148875,0.89053760606547,0.900644384680894,0.880267814891733,0.89053760606547,9132731.95270552,0.0,1.0
1982-02-24,54.25,54.88,53.38,54.0,161800,0.884343128849566,0.894612920023303,0.87016103627631,0.880267814891733,9925615.65036273,0.0,1.0
1982-02-25,54.63,55.13,54.13,54.63,125550,0.89053760606547,0.898688233981135,0.882386978149806,0.89053760606547,7701860.59890632,0.0,1.0
1982-02-26,55.25,55.25,54.63,55.0,46644,0.900644384680894,0.900644384680894,0.89053760606547,0.896569070723062,2861374.63779678,0.0,1.0
1982-03-01,55.63,55.75,55.0,55.38,105381,0.906838861896799,0.908795012596558,0.896569070723062,0.902763547938967,6464593.96075943,0.0,1.0
1982-03-02,55.5,55.88,55.5,55.75,132906,0.904719698638726,0.910914175854631,0.904719698638726,0.908795012596558,8153114.17569289,0.0,1.0
1982-03-03,55.25,55.63,55.0,55.38,154338,0.900644384680894,0.906838861896799,0.896569070723062,0.902763547938967,9467859.50708087,0.0,1.0
1982-03-04,53.5,54.75,53.25,54.0,148669,0.872117186976069,0.89249375676523,0.868041873018237,0.880267814891733,9120094.88951655,0.0,1.0
1982-03-05,54.0,54.0,53.25,53.63,96025,0.880267814891733,0.880267814891733,0.868041873018237,0.874236350234142,5890650.4500994,0.0,1.0
1982-03-08,52.75,54.63,52.5,53.63,101069,0.859891245102573,0.89053760606547,0.855815931144741,0.874236350234142,6200074.46332825,0.0,1.0
1982-03-09,52.5,53.0,52.0,52.5,420788,0.855815931144741,0.863966559060405,0.847665303229077,0.855815931144741,25813225.9473723,0.0,1.0
1982-03-10,52.5,53.38,52.0,52.75,129756,0.855815931144741,0.87016103627631,0.847665303229077,0.859891245102573,7959877.5298422,0.0,1.0
1982-03-11,52.75,53.13,52.5,52.88,73856,0.859891245102573,0.866085722318478,0.855815931144741,0.862010408360646,4530693.87807905,0.0,1.0
1982-03-12,51.13,52.63,51.13,51.88,256569,0.833483210655821,0.857935094402814,0.833483210655821,0.845709152529317,15739216.8219896,0.0,1.0
1982-03-15,51.75,52.0,51.13,51.63,75119,0.843589989271245,0.847665303229077,0.833483210655821,0.841633838571485,4608172.57132014,0.0,1.0
1982-03-16,51.63,52.0,51.63,51.88,54106,0.841633838571485,0.847665303229077,0.841633838571485,0.845709152529317,3319130.78107866,0.0,1.0
1982-03-17,52.13,52.38,51.5,52.0,77644,0.849784466487149,0.853859780444982,0.839514675313413,0.847665303229077,4763068.61283538,0.0,1.0
1982-03-18,54.25,54.25,52.38,53.38,100438,0.884343128849566,0.884343128849566,0.853859780444982,0.87016103627631,6161365.78919118,0.0,1.0
1982-03-19,54.5,54.88,54.25,54.5,75331,0.888418442807398,0.894612920023303,0.884343128849566,0.888418442807398,4621177.70431072,0.0,1.0
1982-03-22,55.38,55.38,54.75,55.13,194894,0.902763547938967,0.902763547938967,0.89249375676523,0.898688233981135,11955765.9861668,0.0,1.0
1982-03-23,55.63,56.13,55.5,55.88,120406,0.906838861896799,0.914989489812463,0.904719698638726,0.910914175854631,7386302.08898378,0.0,1.0
1982-03-24,54.5,55.38,54.5,55.0,69763,0.888418442807398,0.902763547938967,0.888418442807398,0.896569070723062,4279608.92840702,0.0,1.0
1982-03-25,54.5,55.0,54.0,54.5,130488,0.888418442807398,0.896569070723062,0.880267814891733,0.888418442807398,8004782.04563988,0.0,1.0
1982-03-26,54.25,54.63,54.25,54.5,83000,0.884343128849566,0.89053760606547,0.884343128849566,0.888418442807398,5091632.2557485,0.0,1.0
1982-03-29,54.63,54.88,54.13,54.5,56313,0.89053760606547,0.894612920023303,0.882386978149806,0.888418442807398,3454519.12310802,0.0,1.0
1982-03-30,54.5,54.63,54.38,54.5,47069,0.888418442807398,0.89053760606547,0.886462292107638,0.888418442807398,2887446.24874489,0.0,1.0
1982-03-31,55.13,55.75,54.5,55.13,123975,0.898688233981135,0.908795012596558,0.888418442807398,0.898688233981135,7605242.27598096,0.0,1.0
1982-04-01,56.88,57.0,55.0,56.0,162431,0.927215431685959,0.929171582385719,0.896569070723062,0.91287032655439,9964324.32449982,0.0,1.0
1982-04-02,56.88,57.5,56.63,57.13,193738,0.927215431685959,0.937322210301383,0.923140117728127,0.931290745643791,11884851.204388,0.0,1.0
1982-04-05,56.13,57.13,56.13,56.63,50219,0.914989489812463,0.931290745643791,0.914989489812463,0.923140117728127,3080682.89459559,0.0,1.0
1982-04-06,56.38,56.5,55.75,56.13,70494,0.919064803770295,0.921020954470054,0.908795012596558,0.914989489812463,4324452.09923777,0.0,1.0
1982-04-07,56.0,56.75,56.0,56.38,150350,0.91287032655439,0.925096268427887,0.91287032655439,0.919064803770295,9223215.77893719,0.0,1.0
1982-04-08,56.0,56.13,55.75,56.0,61356,0.91287032655439,0.914989489812463,0.908795012596558,0.91287032655439,3763881.79136994,0.0,1.0
1982-04-12,56.13,56.25,56.0,56.13,54525,0.914989489812463,0.916945640512222,0.91287032655439,0.914989489812463,3344834.32222514,0.0,1.0
1982-04-13,56.0,56.0,55.88,56.0,31831,0.91287032655439,0.91287032655439,0.910914175854631,0.91287032655439,1952671.64256302,0.0,1.0
1982-04-14,55.25,55.75,54.75,55.25,65981,0.900644384680894,0.908795012596558,0.89249375676523,0.900644384680894,4047602.26345231,0.0,1.0
1982-04-15,55.0,55.13,54.38,54.75,48431,0.896569070723062,0.898688233981135,0.886462292107638,0.89249375676523,2970998.09371272,0.0,1.0
1982-04-16,56.25,56.63,54.88,55.75,224419,0.916945640512222,0.923140117728127,0.894612920023303,0.908795012596558,13766976.1349738,0.0,1.0
1982-04-19,57.13,57.63,56.38,57.0,123663,0.931290745643791,0.939441373559456,0.919064803770295,0.929171582385719,7586102.64629671,0.0,1.0
1982-04-20,56.38,57.25,56.38,56.88,120194,0.919064803770295,0.933246896343551,0.919064803770295,0.927215431685959,7373296.9559932,0.0,1.0
1982-04-21,56.5,56.88,55.75,56.38,81425,0.921020954470054,0.927215431685959,0.908795012596558,0.919064803770295,4995013.93282315,0.0,1.0
1982-04-22,57.75,58.13,56.63,57.38,190375,0.941397524259215,0.94759200147512,0.923140117728127,0.935366059601624,11678548.0805798,0.0,1.0
1982-04-23,58.38,58.38,57.75,58.13,135113,0.951667315432952,0.951667315432952,0.941397524259215,0.94759200147512,8288502.51772225,0.0,1.0
1982-04-26,59.0,59.38,58.38,58.88,115988,0.961774094048375,0.96796857126428,0.951667315432952,0.959817943348616,7115280.02505732,0.0,1.0
1982-04-27,58.38,59.0,58.25,58.63,129438,0.951667315432952,0.961774094048375,0.949548152174879,0.955742629390784,7940369.83035632,0.0,1.0
1982-04-28,58.0,58.88,58.0,58.5,90038,0.945472838217047,0.959817943348616,0.945472838217047,0.953623466132711,5523378.1330492,0.0,1.0
1982-04-29,57.38,58.13,57.38,57.75,93819,0.935366059601624,0.94759200147512,0.935366059601624,0.941397524259215,5755323.45303697,0.0,1.0
1982-04-30,57.5,58.0,57.25,57.63,52638,0.937322210301383,0.945472838217047,0.933246896343551,0.939441373559456,3229076.36961554,0.0,1.0
1982-05-03,57.88,57.88,57.13,57.5,150244,0.943516687517288,0.943516687517288,0.931290745643791,0.937322210301383,9216713.2124419,0.0,1.0
1982-05-04,58.5,58.75,58.0,58.38,120406,0.953623466132711,0.957698780090543,0.945472838217047,0.951667315432952,7386302.08898378,0.0,1.0
1982-05-05,58.25,58.88,58.13,58.5,69869,0.949548152174879,0.959817943348616,0.94759200147512,0.953623466132711,4286111.49490231,0.0,1.0
1982-05-06,58.25,59.0,58.0,58.5,272538,0.949548152174879,0.961774094048375,0.945472838217047,0.953623466132711,16718834.5990022,0.0,1.0
1982-05-07,57.5,58.5,57.25,57.88,102438,0.937322210301383,0.953623466132711,0.933246896343551,0.943516687517288,6284055.72306464,0.0,1.0
1982-05-10,56.25,57.0,56.25,56.63,171256,0.916945640512222,0.929171582385719,0.916945640512222,0.923140117728127,10505693.6577165,0.0,1.0
1982-05-11,56.75,56.75,55.75,56.25,126181,0.925096268427887,0.925096268427887,0.908795012596558,0.916945640512222,7740569.27304339,0.0,1.0
1982-05-12,56.38,57.25,56.13,56.75,251631,0.919064803770295,0.933246896343551,0.914989489812463,0.925096268427887,15436295.375256,0.0,1.0
1982-05-13,56.13,56.38,56.0,56.25,55369,0.914989489812463,0.919064803770295,0.91287032655439,0.916945640512222,3396609.47431974,0.0,1.0
1982-05-14,55.63,56.13,55.63,55.88,39188,0.906838861896799,0.914989489812463,0.906838861896799,0.910914175854631,2403986.56431653,0.0,1.0
1982-05-17,54.88,55.75,54.63,55.25,143625,0.894612920023303,0.908795012596558,0.89053760606547,0.900644384680894,8810670.87628769,0.0,1.0
1982-05-18,54.5,54.88,54.25,54.63,156444,0.888418442807398,0.894612920023303,0.884343128849566,0.89053760606547,9597052.00744962,0.0,1.0
1982-05-19,53.13,54.75,53.13,54.0,124294,0.866085722318478,0.89249375676523,0.866085722318478,0.880267814891733,7624811.32043378,0.0,1.0
1982-05-20,53.75,53.88,53.13,53.5,88150,0.876192500933901,0.878311664191974,0.866085722318478,0.872117186976069,5407558.83547266,0.0,1.0
1982-05-21,54.38,54.63,54.13,54.38,162538,0.886462292107638,0.89053760606547,0.882386978149806,0.886462292107638,9970888.23596205,0.0,1.0
1982-05-24,54.63,54.63,54.25,54.5,42131,0.89053760606547,0.89053760606547,0.884343128849566,0.888418442807398,2584524.80201133,0.0,1.0
1982-05-25,54.25,55.13,54.25,54.75,85419,0.884343128849566,0.898688233981135,0.884343128849566,0.89249375676523,5240025.73076844,0.0,1.0
1982-05-26,53.75,54.13,53.38,53.75,92981,0.876192500933901,0.882386978149806,0.87016103627631,0.876192500933901,5703916.37074399,0.0,1.0
1982-05-27,54.0,54.38,53.5,54.0,52425,0.880267814891733,0.886462292107638,0.872117186976069,0.880267814891733,3216009.89165802,0.0,1.0
1982-05-28,53.63,54.63,53.5,54.13,171675,0.874236350234142,0.89053760606547,0.872117186976069,0.882386978149806,10531397.1988629,0.0,1.0
1982-06-01,52.88,53.88,52.13,53.0,61038,0.862010408360646,0.878311664191974,0.849784466487149,0.863966559060405,3744374.09188406,0.0,1.0
1982-06-02,53.88,53.88,52.75,53.38,114306,0.878311664191974,0.878311664191974,0.859891245102573,0.87016103627631,7012097.79066974,0.0,1.0
1982-06-03,53.75,54.25,53.5,53.88,96025,0.876192500933901,0.884343128849566,0.872117186976069,0.878311664191974,5890650.4500994,0.0,1.0
1982-06-04,52.63,53.75,52.13,53.0,78269,0.857935094402814,0.876192500933901,0.849784466487149,0.863966559060405,4801409.21717083,0.0,1.0
1982-06-07,53.75,54.0,52.25,53.13,104325,0.876192500933901,0.880267814891733,0.851740617186909,0.866085722318478,6399813.67567425,0.0,1.0
1982-06-08,53.5,53.88,53.38,53.63,100019,0.872117186976069,0.878311664191974,0.87016103627631,0.874236350234142,6135662.24804469,0.0,1.0
1982-06-09,54.13,54.38,53.25,53.88,68606,0.882386978149806,0.886462292107638,0.868041873018237,0.878311664191974,4208632.80166123,0.0,1.0
1982-06-10,56.13,56.13,54.0,55.13,208344,0.914989489812463,0.914989489812463,0.880267814891733,0.898688233981135,12780855.7914658,0.0,1.0
1982-06-11,56.63,57.13,56.25,56.75,311938,0.923140117728127,0.931290745643791,0.916945640512222,0.925096268427887,19135826.2963093,0.0,1.0
1982-06-14,55.75,56.38,55.75,56.13,108425,0.908795012596558,0.919064803770295,0.908795012596558,0.914989489812463,6651328.04011483,0.0,1.0
1982-06-15,55.75,56.0,55.38,55.75,123238,0.908795012596558,0.91287032655439,0.902763547938967,0.908795012596558,7560031.0353486,0.0,1.0
1982-06-16,56.75,57.0,55.75,56.38,135425,0.925096268427887,0.929171582385719,0.908795012596558,0.919064803770295,8307642.14740651,0.0,1.0
1982-06-17,56.25,56.88,56.0,56.5,122613,0.916945640512222,0.927215431685959,0.91287032655439,0.921020954470054,7521690.43101315,0.0,1.0
1982-06-18,56.13,56.38,56.13,56.25,88781,0.914989489812463,0.919064803770295,0.914989489812463,0.916945640512222,5446267.50960973,0.0,1.0
1982-06-21,56.5,56.88,56.13,56.5,100756,0.921020954470054,0.927215431685959,0.914989489812463,0.921020954470054,6180873.48867706,0.0,1.0
1982-06-22,56.88,56.88,56.38,56.63,130069,0.927215431685959,0.927215431685959,0.919064803770295,0.923140117728127,7979078.5044934,0.0,1.0
1982-06-23,58.13,58.25,56.75,57.5,226944,0.94759200147512,0.949548152174879,0.925096268427887,0.937322210301383,13921872.176489,0.0,1.0
1982-06-24,56.88,58.0,56.5,57.25,139838,0.927215431685959,0.945472838217047,0.921020954470054,0.933246896343551,8578357.4864983,0.0,1.0
1982-06-25,56.25,56.88,56.13,56.5,44756,0.916945640512222,0.927215431685959,0.914989489812463,0.921020954470054,2745555.34022024,0.0,1.0
1982-06-28,56.13,56.63,56.13,56.38,144781,0.914989489812463,0.923140117728127,0.914989489812463,0.919064803770295,8881585.65806655,0.0,1.0
1982-06-29,56.25,56.25,55.75,56.0,106006,0.916945640512222,0.916945640512222,0.908795012596558,0.91287032655439,6502934.56509489,0.0,1.0
1982-06-30,55.63,56.5,55.63,56.13,122081,0.906838861896799,0.921020954470054,0.906838861896799,0.914989489812463,7489054.9086028,0.0,1.0
1982-07-01,55.5,55.88,55.5,55.75,34775,0.904719698638726,0.910914175854631,0.904719698638726,0.908795012596558,2133271.22522475,0.0,1.0
1982-07-02,54.63,55.13,54.5,54.88,101494,0.89053760606547,0.898688233981135,0.888418442807398,0.894612920023303,6226146.07427637,0.0,1.0
1982-07-06,54.25,54.75,53.63,54.25,96344,0.884343128849566,0.89249375676523,0.874236350234142,0.884343128849566,5910219.49455221,0.0,1.0
1982-07-07,54.38,54.5,53.88,54.25,57575,0.886462292107638,0.888418442807398,0.878311664191974,0.884343128849566,3531936.47138217,0.0,1.0
1982-07-08,54.5,54.5,53.75,54.13,227044,0.888418442807398,0.888418442807398,0.876192500933901,0.882386978149806,13928006.6731827,0.0,1.0
1982-07-09,56.25,56.25,54.5,55.38,192375,0.916945640512222,0.916945640512222,0.888418442807398,0.902763547938967,11801238.0144532,0.0,1.0
1982-07-12,59.0,59.0,58.25,58.63,181550,0.961774094048375,0.961774094048375,0.949548152174879,0.955742629390784,11137178.7473631,0.0,1.0
1982-07-13,58.13,58.38,57.13,57.88,196469,0.94759200147512,0.951667315432952,0.931290745643791,0.943516687517288,12052384.3090922,0.0,1.0
1982-07-14,59.0,59.0,58.25,58.91,181550,0.961774094048375,0.961774094048375,0.949548152174879,0.960306981023556,11137178.7473631,0.0,1.0
1982-07-15,59.63,60.63,59.25,60.0,327281,0.972043885222112,0.988345141053441,0.965849408006208,0.978075349879704,20077042.1240196,0.0,1.0
1982-07-16,60.63,61.25,59.5,60.38,267394,0.988345141053441,0.998451919668864,0.96992472196404,0.984269827095609,16403276.0890797,0.0,1.0
1982-07-19,59.75,61.0,59.38,60.25,68188,0.974000035921872,0.994376605711032,0.96796857126428,0.982150663837536,4182990.60548167,0.0,1.0
1982-07-20,60.63,60.88,59.38,60.13,155919,0.988345141053441,0.992420455011273,0.96796857126428,0.980194513137777,9564845.89980783,0.0,1.0
1982-07-21,60.5,61.25,60.38,60.88,121663,0.986225977795368,0.998451919668864,0.984269827095609,0.992420455011273,7463412.71242325,0.0,1.0
1982-07-22,59.88,60.38,59.63,60.0,74806,0.976119199179944,0.984269827095609,0.972043885222112,0.978075349879704,4588971.59666895,0.0,1.0
1982-07-23,58.13,60.13,57.88,59.0,165900,0.94759200147512,0.980194513137777,0.943516687517288,0.961774094048375,10177130.0148033,0.0,1.0
1982-07-26,57.75,57.88,57.25,57.63,157388,0.941397524259215,0.943516687517288,0.933246896343551,0.939441373559456,9654961.65623789,0.0,1.0
1982-07-27,57.75,58.13,57.63,57.88,65663,0.941397524259215,0.94759200147512,0.939441373559456,0.943516687517288,4028094.56396643,0.0,1.0
1982-07-28,57.0,57.75,56.63,57.0,110631,0.929171582385719,0.941397524259215,0.923140117728127,0.929171582385719,6786655.03717725,0.0,1.0
1982-07-29,56.88,57.38,56.13,56.75,309631,0.927215431685959,0.935366059601624,0.914989489812463,0.925096268427887,18994303.4575863,0.0,1.0
1982-07-30,56.75,57.38,56.75,57.13,53894,0.925096268427887,0.935366059601624,0.925096268427887,0.931290745643791,3306125.64808807,0.0,1.0
1982-08-02,58.63,58.88,57.13,58.0,156444,0.955742629390784,0.959817943348616,0.931290745643791,0.945472838217047,9597052.00744962,0.0,1.0
1982-08-03,58.63,59.75,58.5,59.13,184281,0.955742629390784,0.974000035921872,0.953623466132711,0.963893257306448,11304711.8520673,0.0,1.0
1982-08-04,57.0,58.13,56.88,57.25,72388,0.929171582385719,0.94759200147512,0.927215431685959,0.933246896343551,4440639.46661593,0.0,1.0
1982-08-05,55.63,56.75,55.5,56.13,188488,0.906838861896799,0.925096268427887,0.904719698638726,0.914989489812463,11562790.1279702,0.0,1.0
1982-08-06,54.63,55.75,54.63,55.25,93819,0.89053760606547,0.908795012596558,0.89053760606547,0.900644384680894,5755323.45303697,0.0,1.0
1982-08-09,55.5,55.5,53.75,54.63,94769,0.904719698638726,0.904719698638726,0.876192500933901,0.89053760606547,5813601.17162686,0.0,1.0
1982-08-10,55.0,56.25,54.63,55.5,118931,0.896569070723062,0.916945640512222,0.89053760606547,0.904719698638726,7295818.26275211,0.0,1.0
1982-08-11,54.63,55.25,54.5,54.88,52425,0.89053760606547,0.900644384680894,0.888418442807398,0.894612920023303,3216009.89165801,0.0,1.0
1982-08-12,55.0,55.25,54.5,54.88,114206,0.896569070723062,0.900644384680894,0.888418442807398,0.894612920023303,7005963.29397606,0.0,1.0
1982-08-13,54.63,55.13,54.25,54.75,45069,0.89053760606547,0.898688233981135,0.884343128849566,0.89249375676523,2764756.31487144,0.0,1.0
1982-08-16,55.25,56.0,55.13,55.63,174200,0.900644384680894,0.91287032655439,0.898688233981135,0.906838861896799,10686293.2403782,0.0,1.0
1982-08-17,58.5,58.5,55.38,57.0,171150,0.953623466132711,0.953623466132711,0.902763547938967,0.929171582385719,10499191.0912212,0.0,1.0
1982-08-18,57.0,60.0,57.0,58.5,427725,0.929171582385719,0.978075349879704,0.929171582385719,0.953623466132711,26238775.9830124,0.0,1.0
1982-08-19,58.0,58.13,56.63,57.38,130913,0.945472838217047,0.94759200147512,0.923140117728127,0.935366059601624,8030853.65658799,0.0,1.0
1982-08-20,60.0,60.13,58.0,59.13,204981,0.978075349879704,0.980194513137777,0.945472838217047,0.963893257306448,12574552.6676576,0.0,1.0
1982-08-23,60.63,60.88,59.25,60.13,266869,0.988345141053441,0.992420455011273,0.965849408006208,0.980194513137777,16371069.9814379,0.0,1.0
1982-08-24,59.88,60.88,59.5,60.25,214963,0.976119199179944,0.992420455011273,0.96992472196404,0.982150663837536,13186898.1276201,0.0,1.0
1982-08-25,59.88,60.25,59.5,59.88,233769,0.976119199179944,0.982150663837536,0.96992472196404,0.976119199179944,14340551.5758322,0.0,1.0
1982-08-26,60.25,61.5,59.75,60.63,430244,0.982150663837536,1.0025272336267,0.974000035921872,0.988345141053441,26393303.954726,0.0,1.0
1982-08-27,59.75,60.25,59.38,59.88,315725,0.974000035921872,0.982150663837536,0.96796857126428,0.976119199179944,19368139.6860987,0.0,1.0
1982-08-30,60.5,60.5,59.25,59.88,72494,0.986225977795368,0.986225977795368,0.965849408006208,0.976119199179944,4447142.03311123,0.0,1.0
1982-08-31,62.88,63.0,60.25,61.63,365525,1.02502296667393,1.02697911737369,0.982150663837536,1.00464639688477,22423119.0395478,0.0,1.0
1982-09-01,61.63,63.13,61.25,62.25,339363,1.00464639688477,1.02909828063176,0.998451919668864,1.01475317550019,20818212.0145491,0.0,1.0
1982-09-02,62.38,62.75,61.38,62.13,179344,1.01687233875827,1.02290380341586,1.00057108292694,1.01279702480043,11001851.7503007,0.0,1.0
1982-09-03,62.38,63.88,62.0,63.0,334950,1.01687233875827,1.04132422250526,1.01067786154236,1.02697911737369,20547496.6754573,0.0,1.0
1982-09-07,62.0,62.38,61.63,62.0,172413,1.01067786154236,1.01687233875827,1.00464639688477,1.01067786154236,10576669.7844623,0.0,1.0
1982-09-08,62.63,62.88,61.63,62.25,241438,1.0209476527161,1.02502296667393,1.00464639688477,1.01475317550019,14811006.1272699,0.0,1.0
1982-09-09,61.63,62.75,61.38,62.13,364475,1.00464639688477,1.02290380341586,1.00057108292694,1.01279702480043,22358706.8242643,0.0,1.0
1982-09-10,60.88,60.88,60.13,60.5,349763,0.992420455011273,0.992420455011273,0.980194513137777,0.986225977795368,21456199.6706911,0.0,1.0
1982-09-13,62.0,62.0,60.38,61.25,237131,1.01067786154236,1.01067786154236,0.984269827095609,0.998451919668864,14546793.3546735,0.0,1.0
1982-09-14,63.38,63.88,62.25,63.13,179031,1.03317359458959,1.04132422250526,1.01475317550019,1.02909828063176,10982650.7756496,0.0,1.0
1982-09-15,63.88,63.88,62.63,63.25,121031,1.04132422250526,1.04132422250526,1.0209476527161,1.03105443133152,7424642.69331922,0.0,1.0
1982-09-16,64.12,64.75,63.75,64.25,153706,1.04523652390478,1.05550631507851,1.03920505924719,1.04735568716285,9429089.48797683,0.0,1.0
1982-09-17,63.5,64.0,63.5,63.75,50956,1.03512974528935,1.04328037320502,1.03512974528935,1.03920505924719,3125894.13522797,0.0,1.0
1982-09-20,64.25,64.37,63.25,63.88,97394,1.04735568716285,1.04931183786261,1.03105443133152,1.04132422250526,5974631.70983577,0.0,1.0
1982-09-21,65.25,65.25,64.12,64.75,137631,1.06365694299418,1.06365694299418,1.04523652390478,1.05550631507851,8442969.14446892,0.0,1.0
1982-09-22,64.0,65.5,64.0,64.75,204981,1.04328037320502,1.06773225695201,1.04328037320502,1.05550631507851,12574552.6676576,0.0,1.0
1982-09-23,63.88,64.37,62.0,63.25,146775,1.04132422250526,1.04931183786261,1.01067786154236,1.03105443133152,9003907.52213837,0.0,1.0
1982-09-24,62.5,64.0,62.13,63.13,215175,1.01882848945802,1.04328037320502,1.01279702480043,1.02909828063176,13199903.2606107,0.0,1.0
1982-09-27,62.75,62.75,61.88,62.38,149719,1.02290380341586,1.02290380341586,1.0087217108426,1.01687233875827,9184507.10480009,0.0,1.0
1982-09-28,62.63,63.5,62.63,63.13,164638,1.0209476527161,1.03512974528935,1.0209476527161,1.02909828063176,10099712.6665292,0.0,1.0
1982-09-29,62.5,62.88,62.0,62.5,121138,1.01882848945802,1.02502296667393,1.01067786154236,1.01882848945802,7431206.6047815,0.0,1.0
1982-09-30,61.25,62.38,61.0,61.75,148981,0.998451919668864,1.01687233875827,0.994376605711032,1.00660254758453,9139234.51920081,0.0,1.0
1982-10-01,63.25,63.38,61.13,62.25,229356,1.03105443133152,1.03317359458959,0.996495768969105,1.01475317550019,14069836.2367404,0.0,1.0
1982-10-04,62.63,62.88,62.0,62.5,72075,1.0209476527161,1.02502296667393,1.01067786154236,1.01882848945802,4421438.49196473,0.0,1.0
1982-10-05,62.63,63.38,62.63,63.0,91931,1.0209476527161,1.03317359458959,1.0209476527161,1.02697911737369,5639504.15546041,0.0,1.0
1982-10-06,64.62,64.75,62.38,63.63,190481,1.05338715182044,1.05550631507851,1.01687233875827,1.03724890854743,11685050.6470751,0.0,1.0
1982-10-07,66.5,66.5,65.5,66.0,411856,1.08403351278334,1.08403351278334,1.06773225695201,1.07588288486767,25265292.7026934,0.0,1.0
1982-10-08,68.0,68.0,66.5,67.25,395675,1.10848539653033,1.10848539653033,1.08403351278334,1.09625945465683,24272669.7926902,0.0,1.0
1982-10-11,69.37,70.37,68.12,69.25,133850,1.13081811701925,1.14711937285058,1.11044154723009,1.12886196631949,8211023.82448117,0.0,1.0
1982-10-12,69.37,70.0,69.0,69.37,242175,1.13081811701925,1.14108790819299,1.12478665236166,1.13081811701925,14856217.3679023,0.0,1.0
1982-10-13,70.25,70.75,69.5,70.0,236606,1.14516322215082,1.15331385006648,1.13293728027732,1.14108790819299,14514587.2470317,0.0,1.0
1982-10-14,68.75,70.37,68.75,69.62,202775,1.12071133840383,1.14711937285058,1.12071133840383,1.13489343097708,12439225.6705952,0.0,1.0
1982-10-15,67.87,68.62,67.0,67.87,186281,1.10636623327226,1.11859217514575,1.092184140699,1.10636623327226,11427401.7859408,0.0,1.0
1982-10-18,69.37,69.62,67.75,68.62,117569,1.13081811701925,1.13489343097708,1.1044100825725,1.11859217514575,7212266.41778429,0.0,1.0
1982-10-19,70.37,70.37,69.62,70.0,166631,1.14711937285058,1.14711937285058,1.13489343097708,1.14108790819299,10221973.1856341,0.0,1.0
1982-10-20,70.62,70.75,70.0,70.37,139313,1.15119468680841,1.15331385006648,1.14108790819299,1.14711937285058,8546151.37885653,0.0,1.0
1982-10-21,69.75,71.5,69.0,70.25,234613,1.13701259423516,1.16553979193998,1.12478665236166,1.14516322215082,14392326.7279267,0.0,1.0
1982-10-22,69.37,70.5,69.37,70.0,160956,1.13081811701925,1.14923853610865,1.13081811701925,1.14108790819299,9873840.49826815,0.0,1.0
1982-10-25,67.5,69.0,67.5,68.25,191431,1.10033476861467,1.12478665236166,1.10033476861467,1.11256071048816,11743328.3656649,0.0,1.0
1982-10-26,68.25,68.37,66.5,67.5,287669,1.11256071048816,1.11451686118792,1.08403351278334,1.10033476861467,17647045.2937219,0.0,1.0
1982-10-27,67.75,68.87,67.62,68.25,259825,1.1044100825725,1.12266748910359,1.10229091931443,1.11256071048816,15938956.0343356,0.0,1.0
1982-10-28,68.12,68.37,67.62,68.0,208556,1.11044154723009,1.11451686118792,1.10229091931443,1.10848539653033,12793860.9244564,0.0,1.0
1982-10-29,70.37,70.75,68.37,69.62,113681,1.14711937285058,1.15331385006648,1.11451686118792,1.13489343097708,6973757.18633428,0.0,1.0
1982-11-01,71.12,71.37,70.12,70.75,82156,1.15934531472408,1.16342062868191,1.14304405889275,1.15331385006648,5039857.10365388,0.0,1.0
1982-11-02,71.87,72.12,71.5,71.87,30256,1.17157125659757,1.1756465705554,1.16553979193998,1.17157125659757,1856053.31963767,0.0,1.0
1982-11-03,73.25,73.37,71.5,72.5,192688,1.19406698964481,1.19602314034456,1.16553979193998,1.18184104777131,11820438.9891044,0.0,1.0
1982-11-04,70.0,73.37,70.0,71.75,225050,1.14108790819299,1.19602314034456,1.14108790819299,1.16961510589781,13805684.8091108,0.0,1.0
1982-11-05,70.37,71.25,70.0,70.62,152869,1.14711937285058,1.16146447798215,1.14108790819299,1.15119468680841,9377743.75065081,0.0,1.0
1982-11-08,70.0,70.12,69.5,69.87,119775,1.14108790819299,1.14304405889275,1.13293728027732,1.13896874493492,7347593.41484669,0.0,1.0
1982-11-09,71.87,72.25,70.12,71.25,189431,1.17157125659757,1.17776573381348,1.14304405889275,1.16146447798215,11620638.4317915,0.0,1.0
1982-11-10,71.25,72.87,70.5,71.75,189119,1.16146447798215,1.1878725124289,1.14923853610865,1.16961510589781,11601498.8021072,0.0,1.0
1982-11-11,72.0,72.0,70.87,71.5,109369,1.17369041985564,1.17369041985564,1.15527000076624,1.16553979193998,6709237.68890313,0.0,1.0
1982-11-12,70.37,72.25,70.25,71.25,99288,1.14711937285058,1.17776573381348,1.14516322215082,1.16146447798215,6090819.07721394,0.0,1.0
1982-11-15,68.87,69.25,68.0,68.62,138263,1.12266748910359,1.12886196631949,1.10848539653033,1.11859217514575,8481739.16357293,0.0,1.0
1982-11-16,67.5,68.25,66.5,67.37,240281,1.10033476861467,1.11256071048816,1.08403351278334,1.09821560535659,14740030.0005241,0.0,1.0
1982-11-17,67.75,68.25,67.0,67.62,142675,1.1044100825725,1.11256071048816,1.092184140699,1.10229091931443,8752393.15769779,0.0,1.0
1982-11-18,67.0,67.62,66.87,67.25,271488,1.092184140699,1.10229091931443,1.09006497744093,1.09625945465683,16654422.3837187,0.0,1.0
1982-11-19,67.87,68.37,67.0,67.75,196263,1.10636623327226,1.11451686118792,1.092184140699,1.1044100825725,12039747.2459032,0.0,1.0
1982-11-22,67.37,67.87,67.25,67.62,74594,1.09821560535659,1.10636623327226,1.09625945465683,1.10229091931443,4575966.46367837,0.0,1.0
1982-11-23,65.75,67.25,65.5,66.37,233563,1.07180757090984,1.09625945465683,1.06773225695201,1.08191434952527,14327914.5126432,0.0,1.0
1982-11-24,65.75,66.5,65.5,66.0,136481,1.07180757090984,1.08403351278334,1.06773225695201,1.07588288486767,8372422.43249172,0.0,1.0
1982-11-26,65.12,66.0,65.0,65.5,92981,1.06153777973611,1.07588288486767,1.05958162903635,1.06773225695201,5703916.37074397,0.0,1.0
1982-11-29,64.75,66.12,64.75,65.5,222213,1.05550631507851,1.07783903556743,1.05550631507851,1.06773225695201,13631649.1379114,0.0,1.0
1982-11-30,68.62,68.62,64.75,66.75,263081,1.11859217514575,1.11859217514575,1.05550631507851,1.08810882674117,16138695.2466816,0.0,1.0
1982-12-01,70.5,74.0,68.87,71.5,6194,1.14923853610865,1.2062929315183,1.12266748910359,1.16553979193998,379970.7252061,0.0,1.0
1982-12-02,69.75,71.87,69.5,70.75,147513,1.13701259423516,1.17157125659757,1.13293728027732,1.15331385006648,9049180.10773766,0.0,1.0
1982-12-03,69.75,70.5,69.62,70.12,94450,1.13701259423516,1.14923853610865,1.13489343097708,1.14304405889275,5794032.12717402,0.0,1.0
1982-12-06,71.0,71.0,69.0,70.0,170313,1.15738916402432,1.15738916402432,1.12478665236166,1.14108790819299,10447845.3538951,0.0,1.0
1982-12-07,70.0,71.5,70.0,70.75,141206,1.14108790819299,1.16553979193998,1.14108790819299,1.15331385006648,8662277.40126773,0.0,1.0
1982-12-08,69.0,71.25,69.0,70.12,95819,1.12478665236166,1.16146447798215,1.12478665236166,1.14304405889275,5878013.38691042,0.0,1.0
1982-12-09,68.12,69.0,66.75,67.87,232719,1.11044154723009,1.12478665236166,1.08810882674117,1.10636623327226,14276139.3605486,0.0,1.0
1982-12-10,67.37,68.37,67.0,67.75,109688,1.09821560535659,1.11451686118792,1.092184140699,1.1044100825725,6728806.73335595,0.0,1.0
1982-12-13,67.12,67.75,66.75,67.25,144256,1.09414029139876,1.1044100825725,1.08810882674117,1.09625945465683,8849379.55042478,0.0,1.0
1982-12-14,66.0,68.87,65.87,67.37,199413,1.07588288486767,1.12266748910359,1.0737637216096,1.09821560535659,12232983.891754,0.0,1.0
1982-12-15,65.5,66.0,65.12,65.62,185756,1.06773225695201,1.07588288486767,1.06153777973611,1.06968840765177,11395195.678299,0.0,1.0
1982-12-16,65.87,66.12,65.0,65.62,154550,1.0737637216096,1.07783903556743,1.05958162903635,1.06968840765177,9480864.64007147,0.0,1.0
1982-12-17,67.25,67.87,65.62,66.75,112206,1.09625945465683,1.10636623327226,1.06968840765177,1.08810882674117,6883273.36010263,0.0,1.0
1982-12-20,66.5,67.5,66.5,67.0,140369,1.08403351278334,1.10033476861467,1.08403351278334,1.092184140699,8610931.66394169,0.0,1.0
1982-12-21,70.12,70.25,66.75,68.5,92244,1.14304405889275,1.14516322215082,1.08810882674117,1.116636024446,5658705.13011161,0.0,1.0
1982-12-22,69.62,70.87,69.0,70.0,77538,1.13489343097708,1.15527000076624,1.12478665236166,1.14108790819299,4756566.0463401,0.0,1.0
1982-12-23,69.87,70.0,69.25,69.62,85838,1.13896874493492,1.14108790819299,1.12886196631949,1.13489343097708,5265729.27191492,0.0,1.0
1982-12-27,70.0,70.87,68.87,69.87,38769,1.14108790819299,1.15527000076624,1.12266748910359,1.13896874493492,2378283.02317004,0.0,1.0
1982-12-28,68.0,70.0,68.0,69.0,53269,1.10848539653033,1.14108790819299,1.10848539653033,1.12478665236166,3267785.04375262,0.0,1.0
1982-12-29,69.12,69.25,67.75,68.5,48750,1.12674280306142,1.12886196631949,1.1044100825725,1.116636024446,2990567.13816553,0.0,1.0
1982-12-30,67.12,69.25,67.12,68.25,64506,1.09414029139876,1.12886196631949,1.09414029139876,1.11256071048816,3957118.43722064,0.0,1.0
1982-12-31,67.25,67.5,66.25,66.87,60413,1.09625945465683,1.10033476861467,1.07995819882551,1.09006497744093,3706033.48754862,0.0,1.0
1983-01-03,67.0,67.5,66.5,67.0,132594,1.092184140699,1.10033476861467,1.08403351278334,1.092184140699,8133974.54600865,0.0,1.0
1983-01-04,68.5,68.5,66.62,67.62,63144,1.116636024446,1.116636024446,1.0859896634831,1.10229091931443,3873566.59225279,0.0,1.0
1983-01-05,66.75,69.5,66.0,67.75,126706,1.08810882674117,1.13293728027732,1.07588288486767,1.1044100825725,7772775.38068518,0.0,1.0
1983-01-06,65.5,67.5,65.37,66.5,275794,1.06773225695201,1.10033476861467,1.06561309369394,1.08403351278334,16918573.8113482,0.0,1.0
1983-01-07,65.37,66.37,64.75,65.62,285881,1.06561309369394,1.08191434952527,1.05550631507851,1.06968840765177,17537360.492839,0.0,1.0
1983-01-10,67.12,67.75,65.0,66.37,147088,1.09414029139876,1.1044100825725,1.05958162903635,1.08191434952527,9023108.4967896,0.0,1.0
1983-01-11,67.37,67.75,66.0,66.87,324231,1.09821560535659,1.1044100825725,1.07588288486767,1.09006497744093,19889939.9748626,0.0,1.0
1983-01-12,66.75,68.5,66.62,67.62,127444,1.08810882674117,1.116636024446,1.0859896634831,1.10229091931443,7818047.96628448,0.0,1.0
1983-01-13,65.75,66.75,65.5,66.12,150350,1.07180757090984,1.08810882674117,1.06773225695201,1.07783903556743,9223215.77893721,0.0,1.0
1983-01-14,65.5,65.87,65.0,65.5,184181,1.06773225695201,1.0737637216096,1.05958162903635,1.06773225695201,11298577.3553737,0.0,1.0
1983-01-17,65.5,66.37,65.37,65.87,142994,1.06773225695201,1.08191434952527,1.06561309369394,1.0737637216096,8771962.20215061,0.0,1.0
1983-01-18,66.75,67.75,65.87,66.87,187119,1.08810882674117,1.1044100825725,1.0737637216096,1.09006497744093,11478808.8682338,0.0,1.0
1983-01-19,66.62,68.0,66.5,67.25,144356,1.0859896634831,1.10848539653033,1.08403351278334,1.09625945465683,8855514.04711842,0.0,1.0
1983-01-20,66.37,66.75,65.62,66.25,103906,1.08191434952527,1.08810882674117,1.06968840765177,1.07995819882551,6374110.13452773,0.0,1.0
1983-01-21,66.37,66.62,66.0,66.37,42444,1.08191434952527,1.0859896634831,1.07588288486767,1.08191434952527,2603725.77666251,0.0,1.0
1983-01-24,66.12,66.12,64.12,65.12,144356,1.07783903556743,1.07783903556743,1.04523652390478,1.06153777973611,8855514.04711847,0.0,1.0
1983-01-25,66.87,67.0,66.12,66.62,90356,1.09006497744093,1.092184140699,1.07783903556743,1.0859896634831,5542885.83253508,0.0,1.0
1983-01-26,66.62,67.37,65.62,66.5,125131,1.0859896634831,1.09821560535659,1.06968840765177,1.08403351278334,7676157.05775981,0.0,1.0
1983-01-27,67.0,67.75,66.75,67.25,144463,1.092184140699,1.1044100825725,1.08810882674117,1.09625945465683,8862077.95858069,0.0,1.0
1983-01-28,68.0,68.75,67.37,68.12,139944,1.10848539653033,1.12071133840383,1.09821560535659,1.11044154723009,8584860.0529936,0.0,1.0
1983-01-31,69.0,69.0,67.75,68.37,100756,1.12478665236166,1.12478665236166,1.1044100825725,1.11451686118792,6180873.48867705,0.0,1.0
1983-02-01,67.37,69.37,67.37,68.37,147825,1.09821560535659,1.13081811701925,1.09821560535659,1.11451686118792,9068319.73742199,0.0,1.0
1983-02-02,66.87,67.25,65.62,66.5,150769,1.09006497744093,1.09625945465683,1.06968840765177,1.08403351278334,9248919.32008368,0.0,1.0
1983-02-03,66.0,67.25,64.0,65.62,554431,1.07588288486767,1.09625945465683,1.04328037320502,1.06968840765177,34011551.3636977,0.0,1.0
1983-02-04,65.25,66.37,64.75,65.62,302588,1.06365694299418,1.08191434952527,1.05550631507851,1.06968840765177,18562250.8554509,0.0,1.0
1983-02-07,64.37,65.75,64.0,64.87,331063,1.04931183786261,1.07180757090984,1.04328037320502,1.05746246577827,20309048.7889743,0.0,1.0
1983-02-08,63.0,64.5,62.38,63.5,409650,1.02697911737369,1.05143100112068,1.01687233875827,1.03512974528935,25129965.705631,0.0,1.0
1983-02-09,63.0,63.75,62.5,63.13,392738,1.02697911737369,1.03920505924719,1.01882848945802,1.02909828063176,24092499.624797,0.0,1.0
1983-02-10,64.37,65.0,63.5,64.25,411019,1.04931183786261,1.05958162903635,1.03512974528935,1.04735568716285,25213946.9653674,0.0,1.0
1983-02-11,65.0,65.5,64.5,65.0,218850,1.05958162903635,1.06773225695201,1.05143100112068,1.05958162903635,13425346.0141031,0.0,1.0
1983-02-14,65.25,65.62,65.12,65.37,224631,1.06365694299418,1.06968840765177,1.06153777973611,1.06561309369394,13779981.2679643,0.0,1.0
1983-02-15,65.0,65.37,64.62,65.0,460081,1.05958162903635,1.06561309369394,1.05338715182044,1.05958162903635,28223653.7332171,0.0,1.0
1983-02-16,65.25,66.25,65.12,65.75,169681,1.06365694299418,1.07995819882551,1.06153777973611,1.07180757090984,10409075.3347911,0.0,1.0
1983-02-17,65.5,65.62,65.12,65.37,192375,1.06773225695201,1.06968840765177,1.06153777973611,1.06561309369394,11801238.0144532,0.0,1.0
1983-02-18,65.5,65.5,65.0,65.25,185963,1.06773225695201,1.06773225695201,1.05958162903635,1.06365694299418,11407894.0864549,0.0,1.0
1983-02-22,65.25,66.0,65.12,65.62,191744,1.06365694299418,1.07588288486767,1.06153777973611,1.06968840765177,11762529.3403161,0.0,1.0
1983-02-23,65.5,65.87,65.37,65.62,186700,1.06773225695201,1.0737637216096,1.06561309369394,1.06968840765177,11453105.3270873,0.0,1.0
1983-02-24,67.87,68.0,65.5,66.75,348294,1.10636623327226,1.10848539653033,1.06773225695201,1.08810882674117,21366083.914261,0.0,1.0
1983-02-25,67.62,68.37,67.5,68.0,161169,1.10229091931443,1.11451686118792,1.10033476861467,1.10848539653033,9886906.97622563,0.0,1.0
1983-02-28,66.75,67.5,66.5,67.0,226413,1.08810882674117,1.10033476861467,1.08403351278334,1.092184140699,13889297.9990456,0.0,1.0
1983-03-01,68.5,68.5,66.75,67.62,373825,1.116636024446,1.116636024446,1.08810882674117,1.10229091931443,22932282.2651226,0.0,1.0
1983-03-02,70.75,70.87,69.12,70.0,469963,1.15331385006648,1.15527000076624,1.12674280306142,1.14108790819299,28829864.696486,0.0,1.0
1983-03-03,72.0,72.5,70.5,71.5,309100,1.17369041985564,1.18184104777131,1.14923853610865,1.16553979193998,18961729.280143,0.0,1.0
1983-03-04,71.5,72.12,70.87,71.5,219375,1.16553979193998,1.1756465705554,1.15527000076624,1.16553979193998,13457552.1217449,0.0,1.0
1983-03-07,71.5,71.5,70.75,71.12,97919,1.16553979193998,1.16553979193998,1.15331385006648,1.15934531472408,6006837.81747756,0.0,1.0
1983-03-08,70.62,71.37,70.37,70.87,144988,1.15119468680841,1.16342062868191,1.14711937285058,1.15527000076624,8894284.06622246,0.0,1.0
1983-03-09,70.87,71.12,70.25,70.75,192163,1.15527000076624,1.15934531472408,1.14516322215082,1.15331385006648,11788232.8814627,0.0,1.0
1983-03-10,70.5,71.25,70.25,70.75,177138,1.14923853610865,1.16146447798215,1.14516322215082,1.15331385006648,10866524.7532383,0.0,1.0
1983-03-11,70.87,71.0,70.12,70.62,72494,1.15527000076624,1.15738916402432,1.14304405889275,1.15119468680841,4447142.03311124,0.0,1.0
1983-03-14,70.75,71.37,70.25,70.87,130488,1.15331385006648,1.16342062868191,1.14516322215082,1.15527000076624,8004782.04563991,0.0,1.0
1983-03-15,71.5,71.62,70.62,71.12,127969,1.16553979193998,1.16749594263974,1.15119468680841,1.15934531472408,7850254.07392627,0.0,1.0
1983-03-16,70.37,71.25,70.37,70.87,100019,1.14711937285058,1.16146447798215,1.14711937285058,1.15527000076624,6135662.24804469,0.0,1.0
1983-03-17,71.0,71.12,70.5,70.87,130700,1.15738916402432,1.15934531472408,1.14923853610865,1.15527000076624,8017787.17863044,0.0,1.0
1983-03-18,71.37,71.5,70.87,71.25,88675,1.16342062868191,1.16553979193998,1.15527000076624,1.16146447798215,5439764.94311443,0.0,1.0
1983-03-21,73.12,73.25,70.87,72.12,116619,1.19194782638673,1.19406698964481,1.15527000076624,1.1756465705554,7153988.6991944,0.0,1.0
1983-03-22,72.5,73.62,72.25,73.25,77850,1.18184104777131,1.2000984543024,1.17776573381348,1.19406698964481,4775705.67602434,0.0,1.0
1983-03-23,74.0,74.37,72.12,72.12,171256,1.2062929315183,1.21232439617589,1.1756465705554,1.1756465705554,10505693.6577165,0.0,1.0
1983-03-24,73.62,74.25,73.37,74.12,77644,1.2000984543024,1.21036824547613,1.19602314034456,1.20824908221806,4763068.61283537,0.0,1.0
1983-03-25,72.75,74.0,72.25,73.62,120506,1.18591636172914,1.2062929315183,1.17776573381348,1.2000984543024,7392436.58567746,0.0,1.0
1983-03-28,72.0,74.5,72.0,72.75,102750,1.17369041985564,1.21444355943397,1.17369041985564,1.18591636172914,6303195.35274892,0.0,1.0
1983-03-29,72.37,73.0,72.0,72.0,89831,1.17972188451324,1.18999167568697,1.17369041985564,1.17369041985564,5510679.72489328,0.0,1.0
1983-03-30,72.25,72.75,72.0,72.37,73544,1.17776573381348,1.18591636172914,1.17369041985564,1.17972188451324,4511554.24839478,0.0,1.0
1983-03-31,71.62,72.62,71.37,72.37,189644,1.16749594263974,1.18379719847107,1.16342062868191,1.17972188451324,11633704.909749,0.0,1.0
1983-04-04,70.5,70.75,70.0,70.75,111050,1.14923853610865,1.15331385006648,1.14108790819299,1.15331385006648,6812358.57832376,0.0,1.0
1983-04-05,70.12,70.87,70.12,70.5,98131,1.14304405889275,1.15527000076624,1.14304405889275,1.14923853610865,6019842.95046813,0.0,1.0
1983-04-06,70.0,70.37,69.0,70.12,209813,1.14108790819299,1.14711937285058,1.12478665236166,1.14304405889275,12870971.5478959,0.0,1.0
1983-04-07,71.25,71.25,69.75,70.25,108531,1.16146447798215,1.16146447798215,1.13701259423516,1.14516322215082,6657830.60661012,0.0,1.0
1983-04-08,73.12,73.12,71.25,71.25,151400,1.19194782638673,1.19194782638673,1.16146447798215,1.16146447798215,9287627.99422078,0.0,1.0
1983-04-11,73.37,73.62,72.62,73.12,85100,1.19602314034456,1.2000984543024,1.18379719847107,1.19194782638673,5220456.68631565,0.0,1.0
1983-04-12,73.12,73.37,72.62,73.12,72600,1.19194782638673,1.19602314034456,1.18379719847107,1.19194782638673,4453644.59960653,0.0,1.0
1983-04-13,73.12,73.5,72.75,73.0,98763,1.19194782638673,1.19814230360264,1.18591636172914,1.18999167568697,6058612.96957217,0.0,1.0
1983-04-14,72.0,73.37,71.5,73.25,176825,1.17369041985564,1.19602314034456,1.16553979193998,1.19406698964481,10847323.7785871,0.0,1.0
1983-04-15,74.0,74.12,71.62,72.0,191850,1.2062929315183,1.20824908221806,1.16749594263974,1.17369041985564,11769031.9068115,0.0,1.0
1983-04-18,75.25,75.37,73.5,74.0,93613,1.22666950130746,1.22862565200722,1.19814230360264,1.2062929315183,5742686.38984801,0.0,1.0
1983-04-19,74.5,75.12,74.12,75.0,116094,1.21444355943397,1.22455033804939,1.20824908221806,1.22259418734963,7121782.59155258,0.0,1.0
1983-04-20,75.25,76.0,74.5,74.5,133219,1.22666950130746,1.23889544318096,1.21444355943397,1.21444355943397,8172315.1503441,0.0,1.0
1983-04-21,75.25,75.75,74.5,75.25,220531,1.22666950130746,1.23482012922313,1.21444355943397,1.22666950130746,13528466.9035238,0.0,1.0
1983-04-22,76.37,76.37,75.5,75.75,130069,1.24492690783855,1.24492690783855,1.23074481526529,1.23482012922313,7979078.50449339,0.0,1.0
1983-04-25,76.62,77.75,76.25,77.0,182394,1.24900222179638,1.26742264088578,1.24297075713879,1.25519669901229,11188953.8994578,0.0,1.0
1983-04-26,79.25,79.25,76.5,77.87,149088,1.29187452463278,1.29187452463278,1.24704607109662,1.26937879158554,9145798.43066301,0.0,1.0
1983-04-27,80.0,81.0,79.12,80.12,560950,1.30410046650627,1.3204017223376,1.2897553613747,1.30605661720603,34411459.2031581,0.0,1.0
1983-04-28,80.25,80.5,79.25,79.87,175669,1.3081757804641,1.31225109442194,1.29187452463278,1.3019813032482,10776408.9968083,0.0,1.0
1983-04-29,80.25,80.5,79.62,80.12,147406,1.3081757804641,1.31225109442194,1.29790598929037,1.30605661720603,9042616.19627549,0.0,1.0
1983-05-02,77.87,80.25,77.5,78.87,148456,1.26937879158554,1.3081757804641,1.26334732692795,1.28568004741687,9107028.41155905,0.0,1.0
1983-05-03,77.0,78.0,76.75,77.62,146038,1.25519669901229,1.27149795484361,1.25112138505445,1.26530347762771,8958696.28150599,0.0,1.0
1983-05-04,76.75,77.0,76.5,76.75,96763,1.25112138505445,1.25519669901229,1.24704607109662,1.25112138505445,5935923.03569872,0.0,1.0
1983-05-05,78.37,78.5,76.62,77.62,288719,1.27752941950121,1.27964858275928,1.24900222179638,1.26530347762771,17711457.5090054,0.0,1.0
1983-05-06,78.62,80.37,78.5,78.62,195419,1.28160473345904,1.31013193116386,1.27964858275928,1.28160473345904,11987972.0938086,0.0,1.0
1983-05-09,79.37,79.87,78.62,78.87,71650,1.29383067533254,1.3019813032482,1.28160473345904,1.28568004741687,4395366.88101661,0.0,1.0
1983-05-10,78.87,79.5,78.37,78.87,55369,1.28568004741687,1.29594983859061,1.27752941950121,1.28568004741687,3396609.47431975,0.0,1.0
1983-05-11,79.5,79.5,78.5,78.87,84363,1.29594983859061,1.29594983859061,1.27964858275928,1.28568004741687,5175245.44568325,0.0,1.0
1983-05-12,79.25,79.5,78.87,79.37,68713,1.29187452463278,1.29594983859061,1.28568004741687,1.29383067533254,4215196.71312344,0.0,1.0
1983-05-13,78.75,79.37,78.62,79.25,55681,1.28372389671711,1.29383067533254,1.28160473345904,1.29187452463278,3415749.10400401,0.0,1.0
1983-05-16,79.25,79.25,78.0,78.5,109794,1.29187452463278,1.29187452463278,1.27149795484361,1.27964858275928,6735309.29985119,0.0,1.0
1983-05-17,78.75,79.37,78.5,79.0,193213,1.28372389671711,1.29383067533254,1.27964858275928,1.28779921067494,11852645.0967462,0.0,1.0
1983-05-18,78.75,79.37,77.5,78.75,198256,1.28372389671711,1.29383067533254,1.26334732692795,1.28372389671711,12162007.7650081,0.0,1.0
1983-05-19,76.5,77.87,76.25,77.37,152131,1.24704607109662,1.26937879158554,1.24297075713879,1.26122816366988,9332471.16505153,0.0,1.0
1983-05-20,76.12,76.5,75.87,76.25,208556,1.24085159388072,1.24704607109662,1.23677627992289,1.24297075713879,12793860.9244564,0.0,1.0
1983-05-23,76.5,76.62,75.5,75.75,62094,1.24704607109662,1.24900222179638,1.23074481526529,1.23482012922313,3809154.37696925,0.0,1.0
1983-05-24,76.5,77.0,76.25,76.75,80688,1.24704607109662,1.25519669901229,1.24297075713879,1.25112138505445,4949802.69219079,0.0,1.0
1983-05-25,76.25,77.0,75.87,77.0,118194,1.24297075713879,1.25519669901229,1.23677627992289,1.25519669901229,7250607.02211974,0.0,1.0
1983-05-26,75.5,76.0,75.25,75.75,236188,1.23074481526529,1.23889544318096,1.22666950130746,1.23482012922313,14488945.0508522,0.0,1.0
1983-05-27,37.5,37.88,37.38,37.88,70394,1.22259418734963,1.23498314178144,1.21868188595011,1.23498314178144,2159158.80127205,0.0,2.0
1983-05-31,37.25,37.63,36.88,37.13,168313,1.21444355943397,1.22683251386578,1.20238063011878,1.21053125803445,5162577.71001081,0.0,1.0
1983-06-01,38.75,38.75,37.5,37.5,296488,1.26334732692795,1.26334732692795,1.22259418734963,1.22259418734963,9094023.27856845,0.0,1.0
1983-06-02,39.75,39.75,39.0,39.13,353125,1.29594983859061,1.29594983859061,1.27149795484361,1.27573628135976,10831220.7247662,0.0,1.0
1983-06-03,39.38,40.25,39.13,39.5,188588,1.28388690927542,1.31225109442194,1.27573628135976,1.28779921067494,5784462.31233194,0.0,1.0
1983-06-06,38.5,39.5,38.5,39.38,149288,1.25519669901229,1.28779921067494,1.25519669901229,1.28388690927542,4579033.71202518,0.0,1.0
1983-06-07,37.63,38.38,37.25,38.38,214125,1.22683251386578,1.25128439761277,1.21444355943397,1.25128439761277,6567745.52266351,0.0,1.0
1983-06-08,36.88,37.38,36.5,37.38,412900,1.20238063011878,1.21868188595011,1.18999167568697,1.21868188595011,12664668.4240877,0.0,1.0
1983-06-09,37.25,37.38,36.75,36.88,213175,1.21444355943397,1.21868188595011,1.19814230360264,1.20238063011878,6538606.66336857,0.0,1.0
1983-06-10,37.25,37.5,37.0,37.13,267075,1.21444355943397,1.22259418734963,1.2062929315183,1.21053125803445,8191853.52231341,0.0,1.0
1983-06-13,37.63,38.0,37.38,38.0,157175,1.22683251386578,1.23889544318096,1.21868188595011,1.23889544318096,4820947.58914016,0.0,1.0
1983-06-14,38.63,38.75,37.5,37.63,266863,1.25943502552843,1.26334732692795,1.22259418734963,1.22683251386578,8185350.95581816,0.0,1.0
1983-06-15,38.25,38.75,38.25,38.63,232825,1.24704607109662,1.26334732692795,1.24704607109662,1.25943502552843,7141320.96352197,0.0,1.0
1983-06-16,38.88,39.0,38.0,38.25,302163,1.2675856534441,1.27149795484361,1.23889544318096,1.24704607109662,9268089.62225138,0.0,1.0
1983-06-17,38.0,38.88,38.0,38.88,196263,1.23889544318096,1.2675856534441,1.23889544318096,1.2675856534441,6019873.62295161,0.0,1.0
1983-06-20,38.88,38.88,38.13,38.25,293450,1.2675856534441,1.2675856534441,1.2431337696971,1.24704607109662,9000840.27379152,0.0,1.0
1983-06-21,38.75,39.0,38.5,38.88,361425,1.26334732692795,1.27149795484361,1.25519669901229,1.2675856534441,11085802.3375536,0.0,1.0
1983-06-22,38.0,38.63,37.5,38.13,300488,1.23889544318096,1.25943502552843,1.22259418734963,1.2431337696971,9216713.21244189,0.0,1.0
1983-06-23,38.5,38.88,37.75,38.0,281263,1.25519669901229,1.2675856534441,1.23074481526529,1.23889544318096,8627034.71776257,0.0,1.0
1983-06-24,39.63,39.88,38.63,38.75,397038,1.29203753719109,1.30018816510675,1.25943502552843,1.26334732692795,12178141.4913125,0.0,1.0
1983-06-27,40.0,40.25,39.0,39.63,258875,1.30410046650627,1.31225109442194,1.27149795484361,1.29203753719109,7940339.15787286,0.0,1.0
1983-06-28,39.88,40.75,39.5,39.63,394100,1.30018816510675,1.32855235025326,1.28779921067494,1.29203753719109,12088025.7348825,0.0,1.0
1983-06-29,41.0,41.38,39.75,39.88,357538,1.33670297816893,1.34909193260074,1.29594983859061,1.30018816510675,10966578.3943121,0.0,1.0
1983-06-30,40.88,41.5,40.88,41.0,211813,1.33279067676941,1.35300423400026,1.33279067676941,1.33670297816893,6496830.74088468,0.0,1.0
1983-07-01,40.75,41.13,40.5,40.5,187638,1.32855235025326,1.34094130468507,1.3204017223376,1.3204017223376,5755323.45303699,0.0,1.0
1983-07-05,40.5,40.75,40.25,40.75,234400,1.3204017223376,1.32855235025326,1.31225109442194,1.32855235025326,7189630.12498463,0.0,1.0
1983-07-06,40.75,40.88,40.25,40.38,174825,1.32855235025326,1.33279067676941,1.31225109442194,1.31648942093808,5362316.92235683,0.0,1.0
1983-07-07,40.0,40.75,40.0,40.75,113988,1.30410046650627,1.32855235025326,1.30410046650627,1.32855235025326,3496295.04559193,0.0,1.0
1983-07-08,40.0,40.38,39.88,40.25,74700,1.30410046650627,1.31648942093808,1.30018816510675,1.31225109442194,2291234.51508683,0.0,1.0
1983-07-11,40.63,40.75,40.13,40.25,312563,1.32464004885375,1.32855235025326,1.30833879302242,1.31225109442194,9587083.45032237,0.0,1.0
1983-07-12,40.13,40.63,40.13,40.63,81100,1.30833879302242,1.32464004885375,1.30833879302242,1.32464004885375,2487538.40928435,0.0,1.0
1983-07-13,39.5,39.88,39.25,39.75,191638,1.28779921067494,1.30018816510675,1.27964858275928,1.29594983859061,5878013.38691044,0.0,1.0
1983-07-14,38.63,39.5,38.25,39.5,256888,1.25943502552843,1.28779921067494,1.24704607109662,1.28779921067494,7879392.93322122,0.0,1.0
1983-07-15,38.5,38.63,37.75,38.38,105688,1.25519669901229,1.25943502552843,1.23074481526529,1.25128439761277,3241713.43280449,0.0,1.0
1983-07-18,38.25,38.63,38.13,38.25,185750,1.24704607109662,1.25943502552843,1.2431337696971,1.24704607109662,5697413.80424871,0.0,1.0
1983-07-19,38.38,38.63,38.0,38.0,155600,1.25128439761277,1.25943502552843,1.23889544318096,1.23889544318096,4772638.4276775,0.0,1.0
1983-07-20,38.38,39.13,38.25,38.5,354175,1.25128439761277,1.27573628135976,1.24704607109662,1.25519669901229,10863426.832408,0.0,1.0
1983-07-21,38.5,39.13,37.88,38.5,231775,1.25519669901229,1.27573628135976,1.23498314178144,1.25519669901229,7109114.85588015,0.0,1.0
1983-07-22,38.5,38.88,38.25,38.56,146875,1.25519669901229,1.2675856534441,1.24704607109662,1.25715284971205,4505021.00941602,0.0,1.0
1983-07-25,39.88,40.25,38.0,38.38,298388,1.30018816510675,1.31225109442194,1.23889544318096,1.25128439761277,9152300.99715836,0.0,1.0
1983-07-26,40.5,40.75,39.88,40.13,232500,1.3204017223376,1.32855235025326,1.30018816510675,1.30833879302242,7131352.40639474,0.0,1.0
1983-07-27,39.88,40.75,39.5,40.63,113675,1.30018816510675,1.32855235025326,1.28779921067494,1.32464004885375,3486694.55826634,0.0,1.0
1983-07-28,39.5,40.0,39.5,40.0,223575,1.28779921067494,1.30410046650627,1.28779921067494,1.30410046650627,6857600.4914396,0.0,1.0
1983-07-29,39.13,39.63,38.0,39.5,533100,1.27573628135976,1.29203753719109,1.23889544318096,1.28779921067494,16351500.9369851,0.0,1.0
1983-08-01,38.63,39.0,38.5,38.88,397875,1.25943502552843,1.27149795484361,1.25519669901229,1.2675856534441,12203814.3599755,0.0,1.0
1983-08-02,38.25,38.63,38.25,38.63,69863,1.24704607109662,1.25943502552843,1.24704607109662,1.25943502552843,2142871.71255035,0.0,1.0
1983-08-03,37.5,38.13,37.38,38.0,202250,1.22259418734963,1.2431337696971,1.21868188595011,1.23889544318096,6203509.78147671,0.0,1.0
1983-08-04,37.0,37.25,36.38,37.13,461125,1.2062929315183,1.21444355943397,1.18607937428745,1.21053125803445,14143848.9393496,0.0,1.0
1983-08-05,36.75,37.25,36.63,37.0,201413,1.19814230360264,1.21444355943397,1.19423000220312,1.2062929315183,6177836.91281368,0.0,1.0
1983-08-08,36.25,36.5,35.75,36.5,154550,1.18184104777131,1.18999167568697,1.16553979193998,1.18999167568697,4740432.32003572,0.0,1.0
1983-08-09,36.88,36.88,35.75,36.0,388213,1.20238063011878,1.20238063011878,1.16553979193998,1.17369041985564,11907456.8247042,0.0,1.0
1983-08-10,37.25,37.38,36.13,36.75,156013,1.21444355943397,1.21868188595011,1.17792874637179,1.19814230360264,4785306.16334993,0.0,1.0
1983-08-11,37.0,37.5,36.88,37.25,159588,1.2062929315183,1.22259418734963,1.20238063011878,1.21444355943397,4894960.29174935,0.0,1.0
1983-08-12,36.75,37.38,36.63,37.0,234613,1.19814230360264,1.21868188595011,1.19423000220312,1.2062929315183,7196163.36396337,0.0,1.0
1983-08-15,37.75,37.88,37.13,37.25,207288,1.23074481526529,1.23498314178144,1.21053125803445,1.21444355943397,6358037.75319035,0.0,1.0
1983-08-16,38.13,38.25,37.63,37.63,258988,1.2431337696971,1.24704607109662,1.22683251386578,1.22683251386578,7943805.1485048,0.0,1.0
1983-08-17,38.63,38.75,38.25,38.38,193838,1.25943502552843,1.26334732692795,1.24704607109662,1.25128439761277,5945492.85054084,0.0,1.0
1983-08-18,39.13,39.38,38.38,38.63,396200,1.27573628135976,1.28388690927542,1.25128439761277,1.25943502552843,12152437.950166,0.0,1.0
1983-08-19,39.25,39.63,38.38,39.13,247850,1.27964858275928,1.29203753719109,1.25128439761277,1.27573628135976,7602175.02763413,0.0,1.0
1983-08-22,39.13,39.88,39.0,39.75,110525,1.27573628135976,1.30018816510675,1.27149795484361,1.29594983859061,3390076.23534098,0.0,1.0
1983-08-23,38.75,39.38,38.5,39.38,251213,1.26334732692795,1.28388690927542,1.25519669901229,1.28388690927542,7705326.58953825,0.0,1.0
1983-08-24,37.5,38.38,37.38,38.25,208238,1.22259418734963,1.25128439761277,1.21868188595011,1.24704607109662,6387176.61248528,0.0,1.0
1983-08-25,37.5,37.75,36.63,37.13,128800,1.22259418734963,1.23074481526529,1.19423000220312,1.21053125803445,3950615.87072534,0.0,1.0
1983-08-26,38.0,38.0,37.38,37.63,102963,1.23889544318096,1.23889544318096,1.21868188595011,1.22683251386578,3158130.91535321,0.0,1.0
1983-08-29,38.0,38.0,37.63,37.75,44538,1.23889544318096,1.23889544318096,1.22683251386578,1.23074481526529,1366091.06871401,0.0,1.0
1983-08-30,37.75,38.0,37.5,37.88,103900,1.23074481526529,1.23889544318096,1.22259418734963,1.23498314178144,3186871.03236308,0.0,1.0
1983-08-31,37.63,37.75,37.25,37.5,161063,1.22683251386578,1.23074481526529,1.21444355943397,1.22259418734963,4940202.20486517,0.0,1.0
1983-09-01,37.13,37.5,36.75,37.5,201200,1.21053125803445,1.22259418734963,1.19814230360264,1.22259418734963,6171303.67383491,0.0,1.0
1983-09-02,37.0,37.13,36.88,37.13,80263,1.2062929315183,1.21053125803445,1.20238063011878,1.21053125803445,2461865.54062134,0.0,1.0
1983-09-06,37.38,37.75,37.0,37.25,317825,1.21868188595011,1.23074481526529,1.2062929315183,1.21444355943397,9748482.05833294,0.0,1.0
1983-09-07,37.75,37.75,36.75,37.63,456713,1.23074481526529,1.23074481526529,1.19814230360264,1.22683251386578,14008521.9422872,0.0,1.0
1983-09-08,37.25,37.5,36.75,37.5,390738,1.21444355943397,1.22259418734963,1.19814230360264,1.22259418734963,11984904.8454617,0.0,1.0
1983-09-09,37.13,37.5,37.0,37.5,229988,1.21053125803445,1.22259418734963,1.2062929315183,1.22259418734963,7054303.12792219,0.0,1.0
1983-09-12,37.13,37.88,37.0,37.75,234500,1.21053125803445,1.23498314178144,1.2062929315183,1.23074481526529,7192697.37333145,0.0,1.0
1983-09-13,37.63,37.63,37.0,37.13,115150,1.22683251386578,1.22683251386578,1.2062929315183,1.21053125803445,3531936.47138215,0.0,1.0
1983-09-14,37.25,37.63,37.0,37.38,169988,1.21444355943397,1.22683251386578,1.2062929315183,1.21868188595011,5213954.11982032,0.0,1.0
1983-09-15,37.25,37.5,37.25,37.5,128800,1.21444355943397,1.22259418734963,1.21444355943397,1.22259418734963,3950615.87072533,0.0,1.0
1983-09-16,38.5,38.63,37.13,37.25,973438,1.25519669901229,1.25943502552843,1.21053125803445,1.21444355943397,29857760.9624777,0.0,1.0
1983-09-19,39.63,40.0,38.63,38.75,415850,1.29203753719109,1.30410046650627,1.25943502552843,1.26334732692795,12755152.2503193,0.0,1.0
1983-09-20,40.63,41.25,39.63,40.0,599188,1.32464004885375,1.34485360608459,1.29203753719109,1.30410046650627,18378584.0244423,0.0,1.0
1983-09-21,41.13,41.25,40.38,40.75,683663,1.34094130468507,1.34485360608459,1.31648942093808,1.32855235025326,20969642.0654325,0.0,1.0
1983-09-22,41.5,42.0,41.13,41.13,470275,1.35300423400026,1.36930548983159,1.34094130468507,1.34094130468507,14424502.1630851,0.0,1.0
1983-09-23,42.75,43.0,42.0,43.0,485825,1.39375737357858,1.40190800149424,1.36930548983159,1.40190800149424,14901459.2810181,0.0,1.0
1983-09-26,43.63,44.0,42.63,43.0,454413,1.42244758384172,1.4345105131569,1.38984507217906,1.40190800149424,13937975.2303099,0.0,1.0
1983-09-27,43.25,43.5,42.88,43.5,311200,1.41005862940991,1.41820925732557,1.39799570009472,1.41820925732557,9545276.85535499,0.0,1.0
1983-09-28,42.75,43.38,42.63,43.0,296913,1.39375737357858,1.41429695592605,1.38984507217906,1.40190800149424,9107059.08404248,0.0,1.0
1983-09-29,42.13,42.75,42.13,42.63,280625,1.37354381634773,1.39375737357858,1.37354381634773,1.38984507217906,8607465.67330978,0.0,1.0
1983-09-30,41.38,42.25,41.38,42.13,97813,1.34909193260074,1.37745611774725,1.34909193260074,1.37354381634773,3000167.62549113,0.0,1.0
1983-10-03,42.88,43.13,40.75,41.0,400713,1.39799570009472,1.40614632801039,1.32855235025326,1.33670297816893,12290862.8680588,0.0,1.0
1983-10-04,43.63,43.63,42.88,43.13,268550,1.42244758384172,1.42244758384172,1.39799570009472,1.40614632801039,8237095.43542925,0.0,1.0
1983-10-05,45.5,45.5,43.63,43.63,629863,1.48341428065088,1.48341428065088,1.42244758384172,1.42244758384172,19319462.4548345,0.0,1.0
1983-10-06,46.25,46.38,45.63,46.25,733150,1.50786616439788,1.51210449091402,1.48765260716703,1.50786616439788,22487531.2548314,0.0,1.0
1983-10-07,46.25,46.75,46.0,46.25,450938,1.50786616439788,1.52416742022921,1.49971553648221,1.50786616439788,13831388.3502573,0.0,1.0
1983-10-10,46.25,46.25,45.38,46.0,159063,1.50786616439788,1.50786616439788,1.47950197925137,1.49971553648221,4878857.23792845,0.0,1.0
1983-10-11,45.38,46.13,45.38,46.13,228613,1.47950197925137,1.50395386299836,1.47950197925137,1.50395386299836,7012128.46315318,0.0,1.0
1983-10-12,44.75,45.25,44.38,45.25,246063,1.45896239690389,1.47526365273522,1.44689946758871,1.47526365273522,7547363.29967617,0.0,1.0
1983-10-13,44.63,44.88,44.25,44.63,120400,1.45505009550437,1.46320072342004,1.44266114107256,1.45505009550437,3692967.00959109,0.0,1.0
1983-10-14,45.63,45.63,44.38,44.75,141625,1.48765260716703,1.48765260716703,1.44689946758871,1.45896239690389,4343990.47120712,0.0,1.0
1983-10-17,46.5,47.25,45.63,45.88,402400,1.51601679231354,1.54046867606053,1.48765260716703,1.49580323508269,12342607.3476699,0.0,1.0
1983-10-18,45.63,46.75,45.38,46.75,424038,1.48765260716703,1.52416742022921,1.47950197925137,1.52416742022921,13006298.5449583,0.0,1.0
1983-10-19,45.88,45.88,44.75,45.13,198775,1.49580323508269,1.49580323508269,1.45896239690389,1.4713513513357,6096922.90142416,0.0,1.0
1983-10-20,46.75,47.5,45.88,45.88,299850,1.52416742022921,1.5486193039762,1.49580323508269,1.49580323508269,9197144.16798905,0.0,1.0
1983-10-21,46.88,47.0,46.25,46.88,265188,1.52840574674535,1.53231804814487,1.50786616439788,1.52840574674535,8133974.54600864,0.0,1.0
1983-10-24,47.25,47.5,45.75,46.0,311725,1.54046867606053,1.5486193039762,1.49156490856655,1.49971553648221,9561379.90917593,0.0,1.0
1983-10-25,47.63,47.88,47.25,47.5,199513,1.55285763049234,1.56100825840801,1.54046867606053,1.5486193039762,6119559.19422381,0.0,1.0
1983-10-26,46.13,47.38,46.13,47.25,310250,1.50395386299836,1.54470700257668,1.50395386299836,1.54046867606053,9516137.99606006,0.0,1.0
1983-10-27,45.5,46.0,45.13,45.88,191113,1.48341428065088,1.49971553648221,1.4713513513357,1.49580323508269,5861910.33308955,0.0,1.0
1983-10-28,44.5,45.25,44.38,45.25,264025,1.45081176898823,1.47526365273522,1.44689946758871,1.47526365273522,8098302.44773491,0.0,1.0
1983-10-31,44.0,44.63,43.75,44.5,596138,1.4345105131569,1.45505009550437,1.42635988524123,1.45081176898823,18285032.9498638,0.0,1.0
1983-11-01,44.25,44.38,43.88,44.0,342200,1.44266114107256,1.44689946758871,1.43059821175738,1.4345105131569,10496123.8428743,0.0,1.0
1983-11-02,44.88,44.88,44.0,44.13,561475,1.46320072342004,1.46320072342004,1.4345105131569,1.43874883967304,17221832.6553999,0.0,1.0
1983-11-03,44.63,45.38,44.63,45.0,264550,1.45505009550437,1.47950197925137,1.45505009550437,1.46711302481956,8114405.50155583,0.0,1.0
1983-11-04,44.0,44.63,43.88,44.63,243013,1.4345105131569,1.45505009550437,1.43059821175738,1.45505009550437,7453812.22509765,0.0,1.0
1983-11-07,43.75,44.0,43.63,43.88,84363,1.42635988524123,1.4345105131569,1.42244758384172,1.43059821175738,2587622.72284164,0.0,1.0
1983-11-08,43.5,43.75,43.38,43.63,176088,1.41820925732557,1.42635988524123,1.41429695592605,1.42244758384172,5401056.26897736,0.0,1.0
1983-11-09,44.88,44.88,43.5,43.5,155075,1.46320072342004,1.46320072342004,1.41820925732557,1.41820925732557,4756535.37385661,0.0,1.0
1983-11-10,44.75,45.5,44.5,45.0,454613,1.45896239690389,1.48341428065088,1.45081176898823,1.46711302481956,13944109.7270036,0.0,1.0
1983-11-11,45.13,45.25,44.5,44.75,271275,1.4713513513357,1.47526365273522,1.45081176898823,1.45896239690389,8320677.95288058,0.0,1.0
1983-11-14,45.0,45.25,44.38,45.13,233763,1.46711302481956,1.47526365273522,1.44689946758871,1.4713513513357,7170091.75301526,0.0,1.0
1983-11-15,44.38,44.88,44.38,44.75,187225,1.44689946758871,1.46320072342004,1.44689946758871,1.45896239690389,5742655.71736453,0.0,1.0
1983-11-16,44.5,44.75,44.38,44.63,215900,1.45081176898823,1.45896239690389,1.44689946758871,1.45505009550437,6622189.18081987,0.0,1.0
1983-11-17,44.25,44.75,44.13,44.5,110313,1.44266114107256,1.45896239690389,1.43874883967304,1.45081176898823,3383573.6688457,0.0,1.0
1983-11-18,43.88,44.38,43.63,44.25,148563,1.43059821175738,1.44689946758871,1.42244758384172,1.44266114107256,4556796.16151063,0.0,1.0
1983-11-21,44.25,44.38,43.88,44.0,194263,1.44266114107256,1.44689946758871,1.43059821175738,1.4345105131569,5958528.6560149,0.0,1.0
1983-11-22,43.75,44.63,43.63,44.38,389475,1.42635988524123,1.45505009550437,1.42244758384172,1.44689946758871,11946165.4988413,0.0,1.0
1983-11-23,43.25,43.88,43.13,43.63,308050,1.41005862940991,1.43059821175738,1.40614632801039,1.42244758384172,9448658.53242965,0.0,1.0
1983-11-25,43.75,43.88,43.13,43.38,117988,1.42635988524123,1.43059821175738,1.40614632801039,1.41429695592605,3618984.9794654,0.0,1.0
1983-11-28,44.13,44.25,43.88,44.25,110213,1.43874883967304,1.44266114107256,1.43059821175738,1.44266114107256,3380506.42049886,0.0,1.0
1983-11-29,44.38,44.5,43.63,44.38,265813,1.44689946758871,1.45081176898823,1.42244758384172,1.44689946758871,8153144.84817636,0.0,1.0
1983-11-30,44.13,44.63,44.13,44.25,137100,1.43874883967304,1.45505009550437,1.43874883967304,1.44266114107256,4205197.48351278,0.0,1.0
1983-12-01,43.5,44.5,43.38,44.0,305638,1.41820925732557,1.45081176898823,1.41429695592605,1.4345105131569,9374676.50230398,0.0,1.0
1983-12-02,42.5,43.38,42.0,43.25,436025,1.38560674566291,1.41429695592605,1.36930548983159,1.41005862940991,13373969.6042937,0.0,1.0
1983-12-05,42.0,42.13,41.38,41.75,357850,1.36930548983159,1.37354381634773,1.34909193260074,1.36115486191592,10976148.2091542,0.0,1.0
1983-12-06,42.0,42.38,42.0,42.0,178813,1.36930548983159,1.3816944442634,1.36930548983159,1.36930548983159,5484638.78642864,0.0,1.0
1983-12-07,42.25,42.38,41.75,41.88,229150,1.37745611774725,1.3816944442634,1.36115486191592,1.36539318843207,7028599.58677571,0.0,1.0
1983-12-08,42.38,42.5,42.0,42.13,183550,1.3816944442634,1.38560674566291,1.36930548983159,1.37354381634773,5629934.34061828,0.0,1.0
1983-12-09,42.38,42.38,42.0,42.38,214325,1.3816944442634,1.3816944442634,1.36930548983159,1.3816944442634,6573880.01935719,0.0,1.0
1983-12-12,42.63,43.13,42.13,42.13,225575,1.38984507217906,1.40614632801039,1.37354381634773,1.37354381634773,6918945.45837631,0.0,1.0
1983-12-13,42.38,42.75,42.25,42.38,105163,1.3816944442634,1.39375737357858,1.37745611774725,1.3816944442634,3225610.3789836,0.0,1.0
1983-12-14,40.88,42.0,40.75,42.0,325075,1.33279067676941,1.36930548983159,1.32855235025326,1.36930548983159,9970857.56347857,0.0,1.0
1983-12-15,41.0,41.38,40.75,40.88,310363,1.33670297816893,1.34909193260074,1.32855235025326,1.33279067676941,9519603.98669199,0.0,1.0
1983-12-16,41.88,42.0,41.13,41.25,228613,1.36539318843207,1.36930548983159,1.34094130468507,1.34485360608459,7012128.46315319,0.0,1.0
1983-12-19,43.25,43.75,42.13,42.13,267175,1.41005862940991,1.42635988524123,1.37354381634773,1.37354381634773,8194920.77066025,0.0,1.0
1983-12-20,42.63,43.63,42.38,43.25,322338,1.38984507217906,1.42244758384172,1.3816944442634,1.41005862940991,9886906.97622566,0.0,1.0
1983-12-21,42.0,42.75,41.63,42.5,507250,1.36930548983159,1.39375737357858,1.3572425605164,1.38560674566291,15558617.2393278,0.0,1.0
1983-12-22,42.13,42.38,41.88,42.0,175350,1.37354381634773,1.3816944442634,1.36539318843207,1.36930548983159,5378419.97617771,0.0,1.0
1983-12-23,42.13,42.5,42.0,42.38,68913,1.37354381634773,1.38560674566291,1.36930548983159,1.3816944442634,2113732.8532554,0.0,1.0
1983-12-27,42.25,42.38,42.13,42.38,89200,1.37745611774725,1.3816944442634,1.37354381634773,1.3816944442634,2735985.52537811,0.0,1.0
1983-12-28,42.5,42.5,42.13,42.25,116200,1.38560674566291,1.38560674566291,1.37354381634773,1.37745611774725,3564142.57902396,0.0,1.0
1983-12-29,42.25,42.5,42.0,42.5,100013,1.37745611774725,1.38560674566291,1.36930548983159,1.38560674566291,3067647.08912153,0.0,1.0
1983-12-30,42.25,42.38,41.88,42.0,124500,1.37745611774725,1.3816944442634,1.36539318843207,1.36930548983159,3818724.19181137,0.0,1.0
1984-01-03,43.13,43.25,42.13,42.25,373925,1.40614632801039,1.41005862940991,1.37354381634773,1.37745611774725,11469208.3809082,0.0,1.0
1984-01-04,43.38,43.63,42.88,43.0,266863,1.41429695592605,1.42244758384172,1.39799570009472,1.40190800149424,8185350.95581815,0.0,1.0
1984-01-05,43.88,44.13,43.38,43.38,439488,1.43059821175738,1.43874883967304,1.41429695592605,1.41429695592605,13480188.4145446,0.0,1.0
1984-01-06,43.63,44.13,43.38,44.0,155700,1.42244758384172,1.43874883967304,1.41429695592605,1.4345105131569,4775705.67602433,0.0,1.0
1984-01-09,43.75,44.13,43.63,43.75,456300,1.42635988524123,1.43874883967304,1.42244758384172,1.42635988524123,13995854.2066147,0.0,1.0
1984-01-10,43.88,44.0,43.5,43.63,393263,1.43059821175738,1.4345105131569,1.41820925732557,1.42244758384172,12062352.8662194,0.0,1.0
1984-01-11,44.13,44.25,43.63,44.0,424038,1.43874883967304,1.44266114107256,1.42244758384172,1.4345105131569,13006298.5449584,0.0,1.0
1984-01-12,44.0,44.38,43.88,44.13,333375,1.4345105131569,1.44689946758871,1.43059821175738,1.43874883967304,10225439.176266,0.0,1.0
1984-01-13,44.38,44.75,44.25,44.25,517550,1.44689946758871,1.45896239690389,1.44266114107256,1.44266114107256,15874543.819052,0.0,1.0
1984-01-16,45.13,45.13,44.63,44.75,449263,1.4713513513357,1.4713513513357,1.45505009550437,1.45896239690389,13780011.9404478,0.0,1.0
1984-01-17,45.13,45.25,44.88,45.13,346500,1.4713513513357,1.47526365273522,1.46320072342004,1.4713513513357,10628015.5217883,0.0,1.0
1984-01-18,45.0,45.63,44.75,45.25,202250,1.46711302481956,1.48765260716703,1.45896239690389,1.47526365273522,6203509.78147669,0.0,1.0
1984-01-19,44.63,45.13,44.38,44.63,164000,1.45505009550437,1.4713513513357,1.44689946758871,1.45505009550437,5030287.28881178,0.0,1.0
1984-01-20,44.25,44.75,43.75,44.75,99488,1.44266114107256,1.45896239690389,1.42635988524123,1.45896239690389,3051544.03530065,0.0,1.0
1984-01-23,43.5,44.5,43.38,44.38,216113,1.41820925732557,1.45081176898823,1.41429695592605,1.44689946758871,6628722.41979865,0.0,1.0
1984-01-24,44.0,44.13,43.5,43.75,135738,1.4345105131569,1.43874883967304,1.41820925732557,1.42635988524123,4163421.56102885,0.0,1.0
1984-01-25,43.63,44.63,43.5,43.75,312775,1.42244758384172,1.45505009550437,1.41820925732557,1.42635988524123,9593586.01681767,0.0,1.0
1984-01-26,43.63,43.88,43.38,43.88,122075,1.42244758384172,1.43059821175738,1.41429695592605,1.43059821175738,3744343.41940058,0.0,1.0
1984-01-27,43.75,43.88,43.5,43.63,93288,1.42635988524123,1.43059821175738,1.41820925732557,1.42244758384172,2861374.63779679,0.0,1.0
1984-01-30,43.75,44.38,43.5,44.0,190063,1.42635988524123,1.44689946758871,1.41820925732557,1.4345105131569,5829704.22544777,0.0,1.0
1984-01-31,43.88,44.13,43.38,43.75,459450,1.43059821175738,1.43874883967304,1.41429695592605,1.42635988524123,14092472.5295401,0.0,1.0
1984-02-01,43.63,44.25,43.38,44.0,296388,1.42244758384172,1.44266114107256,1.41429695592605,1.4345105131569,9090956.03022158,0.0,1.0
1984-02-02,45.38,45.5,43.13,43.13,352600,1.47950197925137,1.48341428065088,1.40614632801039,1.40614632801039,10815117.6709453,0.0,1.0
1984-02-03,45.0,46.13,44.75,45.38,488975,1.46711302481956,1.50395386299836,1.45896239690389,1.47950197925137,14998077.6039435,0.0,1.0
1984-02-06,44.0,44.75,43.75,44.75,621775,1.4345105131569,1.45896239690389,1.42635988524123,1.45896239690389,19071383.4085423,0.0,1.0
1984-02-07,44.25,44.38,43.5,44.0,464913,1.44266114107256,1.44689946758871,1.41820925732557,1.4345105131569,14260036.3067278,0.0,1.0
1984-02-08,43.5,44.38,43.25,44.0,309725,1.41820925732557,1.44689946758871,1.41005862940991,1.4345105131569,9500034.94223919,0.0,1.0
1984-02-09,43.38,43.88,43.13,43.5,289038,1.41429695592605,1.43059821175738,1.40614632801039,1.41820925732557,8865513.27672914,0.0,1.0
1984-02-10,43.25,43.63,43.13,43.5,329375,1.41005862940991,1.42244758384172,1.40614632801039,1.41820925732557,10102749.2423925,0.0,1.0
1984-02-13,43.25,43.5,43.13,43.13,336938,1.41005862940991,1.41820925732557,1.40614632801039,1.40614632801039,10334725.2348638,0.0,1.0
1984-02-14,44.13,44.13,43.25,43.25,336000,1.43874883967304,1.43874883967304,1.41005862940991,1.41005862940991,10305954.4453705,0.0,1.0
1984-02-15,43.25,44.38,43.25,44.13,161475,1.41005862940991,1.44689946758871,1.41005862940991,1.43874883967304,4952839.26805414,0.0,1.0
1984-02-16,43.88,43.88,43.25,43.5,212225,1.43059821175738,1.43059821175738,1.41005862940991,1.41820925732557,6509467.80407365,0.0,1.0
1984-02-17,43.88,44.38,43.63,43.88,243638,1.43059821175738,1.44689946758871,1.42244758384172,1.43059821175738,7472982.52726538,0.0,1.0
1984-02-21,42.88,43.88,42.88,43.63,172613,1.39799570009472,1.43059821175738,1.39799570009472,1.42244758384172,5294469.38892481,0.0,1.0
1984-02-22,41.75,42.5,41.63,42.5,253413,1.36115486191592,1.38560674566291,1.3572425605164,1.38560674566291,7772806.05316865,0.0,1.0
1984-02-23,42.13,42.13,41.0,41.63,337150,1.37354381634773,1.37354381634773,1.33670297816893,1.3572425605164,10341227.8013591,0.0,1.0
1984-02-24,44.0,44.25,42.63,43.0,269700,1.4345105131569,1.44266114107256,1.38984507217906,1.40190800149424,8272368.79141789,0.0,1.0
1984-02-27,43.5,44.0,43.0,44.0,485188,1.41820925732557,1.4345105131569,1.40190800149424,1.4345105131569,14881920.9090488,0.0,1.0
1984-02-28,42.63,43.75,42.5,43.5,489925,1.38984507217906,1.42635988524123,1.38560674566291,1.41820925732557,15027216.4632384,0.0,1.0
1984-02-29,43.0,43.38,42.38,42.63,403663,1.40190800149424,1.41429695592605,1.3816944442634,1.38984507217906,12381346.6942904,0.0,1.0
1984-03-01,43.13,43.38,42.63,43.0,266338,1.40614632801039,1.41429695592605,1.38984507217906,1.40190800149424,8169247.90199724,0.0,1.0
1984-03-02,43.75,44.25,43.63,43.75,674625,1.42635988524123,1.44266114107256,1.42244758384172,1.42635988524123,20692424.1598454,0.0,1.0
1984-03-05,43.63,43.88,43.5,43.75,110525,1.42244758384172,1.43059821175738,1.41820925732557,1.42635988524123,3390076.23534097,0.0,1.0
1984-03-06,43.63,44.25,43.63,43.63,212013,1.42244758384172,1.44266114107256,1.42244758384172,1.42244758384172,6502965.23757834,0.0,1.0
1984-03-07,43.75,43.75,43.25,43.75,235025,1.42635988524123,1.42635988524123,1.41005862940991,1.42635988524123,7208800.42715238,0.0,1.0
1984-03-08,43.63,44.0,43.38,43.5,216425,1.42244758384172,1.4345105131569,1.41429695592605,1.41820925732557,6638292.23464076,0.0,1.0
1984-03-09,43.25,43.75,43.13,43.63,162013,1.41005862940991,1.42635988524123,1.40614632801039,1.42244758384172,4969341.06416012,0.0,1.0
1984-03-12,44.5,44.5,43.38,43.5,281263,1.45081176898823,1.45081176898823,1.41429695592605,1.41820925732557,8627034.71776258,0.0,1.0
1984-03-13,45.13,46.0,44.63,44.88,406388,1.4713513513357,1.49971553648221,1.45505009550437,1.46320072342004,12464929.2117417,0.0,1.0
1984-03-14,45.5,45.88,45.38,45.38,343875,1.48341428065088,1.49580323508269,1.47950197925137,1.47950197925137,10547500.2526839,0.0,1.0
1984-03-15,45.75,45.75,45.38,45.63,239025,1.49156490856655,1.49156490856655,1.47950197925137,1.48765260716703,7331490.36102581,0.0,1.0
1984-03-16,46.25,47.5,46.13,47.0,547913,1.50786616439788,1.5486193039762,1.50395386299836,1.53231804814487,16805852.4346019,0.0,1.0
1984-03-19,45.38,45.75,44.75,45.75,286825,1.47950197925137,1.49156490856655,1.45896239690389,1.49156490856655,8797635.07081361,0.0,1.0
1984-03-20,46.13,46.13,45.25,45.38,305525,1.50395386299836,1.50395386299836,1.47526365273522,1.47950197925137,9371210.51167204,0.0,1.0
1984-03-21,45.5,46.5,45.38,46.38,340413,1.48341428065088,1.51601679231354,1.47950197925137,1.51210449091402,10441312.1149164,0.0,1.0
1984-03-22,44.88,45.5,44.75,45.38,195000,1.46320072342004,1.48341428065088,1.45896239690389,1.47950197925137,5981134.27633106,0.0,1.0
1984-03-23,45.25,45.25,44.63,45.0,396725,1.47526365273522,1.47526365273522,1.45505009550437,1.46711302481956,12168541.0039869,0.0,1.0
1984-03-26,45.25,45.63,45.13,45.38,106738,1.47526365273522,1.48765260716703,1.4713513513357,1.47950197925137,3273919.54044629,0.0,1.0
1984-03-27,45.75,45.88,45.38,45.5,203300,1.49156490856655,1.49580323508269,1.47950197925137,1.48341428065088,6235715.88911849,0.0,1.0
1984-03-28,47.25,47.38,46.0,46.0,389375,1.54046867606053,1.54470700257668,1.49971553648221,1.49971553648221,11943098.2504944,0.0,1.0
1984-03-29,47.5,48.0,47.38,48.0,311413,1.5486193039762,1.56492055980753,1.54470700257668,1.56492055980753,9551810.09433377,0.0,1.0
1984-03-30,47.63,47.88,47.25,47.25,237550,1.55285763049234,1.56100825840801,1.54046867606053,1.54046867606053,7286248.44790999,0.0,1.0
1984-04-02,45.88,47.88,45.75,47.25,383488,1.49580323508269,1.56100825840801,1.49156490856655,1.54046867606053,11762529.3403162,0.0,1.0
1984-04-03,45.38,45.88,44.88,45.25,350388,1.47950197925137,1.49580323508269,1.46320072342004,1.47526365273522,10747270.1375133,0.0,1.0
1984-04-04,45.88,46.25,45.63,45.63,373088,1.49580323508269,1.50786616439788,1.48765260716703,1.48765260716703,11443535.5122452,0.0,1.0
1984-04-05,45.0,46.25,44.88,46.0,318450,1.46711302481956,1.50786616439788,1.46320072342004,1.49971553648221,9767652.36050063,0.0,1.0
1984-04-06,46.38,46.38,45.13,45.25,258138,1.51210449091402,1.51210449091402,1.4713513513357,1.47526365273522,7917733.53755668,0.0,1.0
1984-04-09,46.13,46.63,46.0,46.5,125550,1.50395386299836,1.52025511882969,1.49971553648221,1.51601679231354,3850930.29945315,0.0,1.0
1984-04-10,46.38,46.63,46.25,46.38,148563,1.51210449091402,1.52025511882969,1.50786616439788,1.51210449091402,4556796.16151064,0.0,1.0
1984-04-11,45.63,46.25,45.5,46.25,171150,1.48765260716703,1.50786616439788,1.48341428065088,1.50786616439788,5249595.54561058,0.0,1.0
1984-04-12,46.5,46.5,45.13,46.0,268863,1.51601679231354,1.51601679231354,1.4713513513357,1.49971553648221,8246695.92275488,0.0,1.0
1984-04-13,46.75,47.13,46.38,46.5,243638,1.52416742022921,1.53655637466101,1.51210449091402,1.51601679231354,7472982.52726536,0.0,1.0
1984-04-16,47.13,47.25,46.25,46.25,158325,1.53655637466101,1.54046867606053,1.50786616439788,1.50786616439788,4856220.94512882,0.0,1.0
1984-04-17,47.25,47.38,46.88,47.25,229150,1.54046867606053,1.54470700257668,1.52840574674535,1.54046867606053,7028599.58677573,0.0,1.0
1984-04-18,46.88,47.38,46.13,47.38,204763,1.52840574674535,1.54470700257668,1.50395386299836,1.54470700257668,6280589.73243271,0.0,1.0
1984-04-19,46.88,46.88,46.38,46.5,137738,1.52840574674535,1.52840574674535,1.51210449091402,1.51601679231354,4224766.52796559,0.0,1.0
1984-04-23,46.63,47.13,46.5,46.88,127438,1.52025511882969,1.53655637466101,1.51601679231354,1.52840574674535,3908839.94824142,0.0,1.0
1984-04-24,46.75,47.13,46.25,46.75,495063,1.52416742022921,1.53655637466101,1.50786616439788,1.52416742022921,15184811.6832989,0.0,1.0
1984-04-25,46.75,47.0,46.5,47.0,235863,1.52416742022921,1.53231804814487,1.51601679231354,1.53231804814487,7234503.96829882,0.0,1.0
1984-04-26,47.25,47.63,46.5,46.5,315825,1.54046867606053,1.55285763049234,1.51601679231354,1.51601679231354,9687137.09139623,0.0,1.0
1984-04-27,46.75,47.63,46.63,47.25,296388,1.52416742022921,1.55285763049234,1.52025511882969,1.54046867606053,9090956.03022158,0.0,1.0
1984-04-30,46.5,46.88,46.13,46.75,166738,1.51601679231354,1.52840574674535,1.50395386299836,1.52416742022921,5114268.54854816,0.0,1.0
1984-05-01,46.5,47.0,46.13,46.38,362050,1.51601679231354,1.53231804814487,1.50395386299836,1.51210449091402,11104972.6397214,0.0,1.0
1984-05-02,46.5,46.75,46.13,46.38,322550,1.51601679231354,1.52416742022921,1.50395386299836,1.51210449091402,9893409.54272096,0.0,1.0
1984-05-03,45.63,46.38,45.13,46.25,194575,1.48765260716703,1.51210449091402,1.4713513513357,1.50786616439788,5968098.47085701,0.0,1.0
1984-05-04,44.88,45.5,44.38,45.38,226838,1.46320072342004,1.48341428065088,1.44689946758871,1.47950197925137,6957684.80499684,0.0,1.0
1984-05-07,44.13,44.5,43.63,44.5,429400,1.43874883967304,1.45081176898823,1.42244758384172,1.45081176898823,13170764.4013157,0.0,1.0
1984-05-08,45.0,45.0,43.75,44.0,582375,1.46711302481956,1.46711302481956,1.42635988524123,1.4345105131569,17862887.5598887,0.0,1.0
1984-05-09,44.88,45.25,44.63,45.13,232500,1.46320072342004,1.47526365273522,1.45505009550437,1.4713513513357,7131352.40639472,0.0,1.0
1984-05-10,45.0,45.25,44.75,45.0,435075,1.46711302481956,1.47526365273522,1.45896239690389,1.46711302481956,13344830.7449986,0.0,1.0
1984-05-11,44.75,44.88,44.38,44.75,151288,1.45896239690389,1.46320072342004,1.44689946758871,1.45896239690389,4640378.67896193,0.0,1.0
1984-05-14,44.5,44.75,44.5,44.75,168000,1.45081176898823,1.45896239690389,1.45081176898823,1.45896239690389,5152977.22268522,0.0,1.0
1984-05-15,44.75,44.88,44.13,44.5,485400,1.45896239690389,1.46320072342004,1.43874883967304,1.45081176898823,14888423.4755441,0.0,1.0
1984-05-16,45.13,45.25,44.88,44.88,175038,1.4713513513357,1.47526365273522,1.46320072342004,1.46320072342004,5368850.16133558,0.0,1.0
1984-05-17,44.75,45.25,44.0,45.25,280000,1.45896239690389,1.47526365273522,1.4345105131569,1.47526365273522,8588295.37114206,0.0,1.0
1984-05-18,43.75,44.88,43.63,44.75,276325,1.42635988524123,1.46320072342004,1.42244758384172,1.45896239690389,8475573.99439584,0.0,1.0
1984-05-21,43.25,44.0,43.13,43.63,232713,1.41005862940991,1.4345105131569,1.40614632801039,1.42244758384172,7137885.64537348,0.0,1.0
1984-05-22,44.13,44.13,43.0,43.25,233238,1.43874883967304,1.43874883967304,1.40190800149424,1.41005862940991,7153988.69919441,0.0,1.0
1984-05-23,44.25,44.75,43.88,44.25,338200,1.44266114107256,1.45896239690389,1.43059821175738,1.44266114107256,10373433.9090009,0.0,1.0
1984-05-24,44.25,44.63,44.0,44.5,170838,1.44266114107256,1.45505009550437,1.4345105131569,1.45081176898823,5240025.73076846,0.0,1.0
1984-05-25,44.5,44.63,44.0,44.0,147613,1.45081176898823,1.45505009550437,1.4345105131569,1.4345105131569,4527657.30221567,0.0,1.0
1984-05-29,43.63,44.5,43.63,44.38,220525,1.42244758384172,1.45081176898823,1.42244758384172,1.44689946758871,6764049.41686105,0.0,1.0
1984-05-30,44.0,44.5,43.13,43.5,329488,1.4345105131569,1.45081176898823,1.40614632801039,1.41820925732557,10106215.2330245,0.0,1.0
1984-05-31,44.13,44.13,43.75,44.0,117663,1.43874883967304,1.43874883967304,1.42635988524123,1.4345105131569,3609016.42233818,0.0,1.0
1984-06-01,45.75,45.75,44.25,44.25,344613,1.49156490856655,1.49156490856655,1.44266114107256,1.44266114107256,10570136.5454835,0.0,1.0
1984-06-04,45.63,46.63,45.63,46.5,400825,1.48765260716703,1.52025511882969,1.48765260716703,1.51601679231354,12294298.1862072,0.0,1.0
1984-06-05,46.25,47.88,45.75,45.88,280213,1.50786616439788,1.56100825840801,1.49156490856655,1.49580323508269,8594828.61012079,0.0,1.0
1984-06-06,47.25,47.38,46.0,46.0,284300,1.54046867606053,1.54470700257668,1.49971553648221,1.49971553648221,8720187.05005603,0.0,1.0
1984-06-07,47.5,47.88,46.75,47.0,445588,1.5486193039762,1.56100825840801,1.52416742022921,1.53231804814487,13667290.5637016,0.0,1.0
1984-06-08,48.0,48.5,47.13,47.5,284513,1.56492055980753,1.58122181563885,1.53655637466101,1.5486193039762,8726720.28903476,0.0,1.0
1984-06-11,47.13,47.88,47.13,47.75,179138,1.53655637466101,1.56100825840801,1.53655637466101,1.55676993189186,5494607.34355589,0.0,1.0
1984-06-12,46.75,47.13,46.38,47.13,123338,1.52416742022921,1.53655637466101,1.51210449091402,1.53655637466101,3783082.76602112,0.0,1.0
1984-06-13,46.88,47.13,46.38,46.88,101063,1.52840574674535,1.53655637466101,1.51210449091402,1.52840574674535,3099853.19676332,0.0,1.0
1984-06-14,46.63,46.88,46.25,46.88,146875,1.52025511882969,1.52840574674535,1.50786616439788,1.52840574674535,4505021.00941602,0.0,1.0
1984-06-15,46.5,47.13,46.38,46.88,274850,1.51601679231354,1.53655637466101,1.51210449091402,1.52840574674535,8430332.08127998,0.0,1.0
1984-06-18,47.25,47.5,46.0,46.0,361838,1.54046867606053,1.5486193039762,1.49971553648221,1.49971553648221,11098470.0732261,0.0,1.0
1984-06-19,47.63,47.88,47.13,47.25,351025,1.55285763049234,1.56100825840801,1.53655637466101,1.54046867606053,10766808.5094827,0.0,1.0
1984-06-20,48.38,48.38,46.75,46.75,327488,1.57730951423934,1.57730951423934,1.52416742022921,1.52416742022921,10044870.2660877,0.0,1.0
1984-06-21,49.0,49.38,47.75,47.88,584375,1.59752307147018,1.60991202590199,1.55676993189186,1.56100825840801,17924232.5268255,0.0,1.0
1984-06-22,48.0,48.75,47.88,48.75,441700,1.56492055980753,1.58937244355452,1.56100825840801,1.58937244355452,13548035.9479765,0.0,1.0
1984-06-25,47.5,48.0,46.88,48.0,353013,1.5486193039762,1.56492055980753,1.52840574674535,1.56492055980753,10827785.4066177,0.0,1.0
1984-06-26,46.88,47.63,46.63,47.25,254675,1.52840574674535,1.55285763049234,1.52025511882969,1.54046867606053,7811514.72730572,0.0,1.0
1984-06-27,46.75,47.0,46.5,46.63,219588,1.52416742022921,1.53231804814487,1.51601679231354,1.52025511882969,6735309.29985119,0.0,1.0
1984-06-28,47.5,47.5,46.63,46.75,153500,1.5486193039762,1.5486193039762,1.52025511882969,1.52416742022921,4708226.21239394,0.0,1.0
1984-06-29,46.88,47.25,46.63,47.13,431813,1.52840574674535,1.54046867606053,1.52025511882969,1.53655637466101,13244777.1039249,0.0,1.0
1984-07-02,46.63,46.88,46.25,46.75,232713,1.52025511882969,1.52840574674535,1.50786616439788,1.52416742022921,7137885.64537348,0.0,1.0
1984-07-03,46.25,46.75,46.13,46.63,182913,1.50786616439788,1.52416742022921,1.50395386299836,1.52025511882969,5610395.96864894,0.0,1.0
1984-07-05,45.38,46.38,45.38,46.25,328113,1.47950197925137,1.51210449091402,1.47950197925137,1.50786616439788,10064040.5682554,0.0,1.0
1984-07-06,45.13,45.38,45.13,45.38,332213,1.4713513513357,1.47950197925137,1.4713513513357,1.47950197925137,10189797.7504758,0.0,1.0
1984-07-09,45.63,45.88,44.88,45.25,390738,1.48765260716703,1.49580323508269,1.46320072342004,1.47526365273522,11984904.8454618,0.0,1.0
1984-07-10,45.5,45.88,45.25,45.5,461025,1.48341428065088,1.49580323508269,1.47526365273522,1.48341428065088,14140781.6910028,0.0,1.0
1984-07-11,44.0,45.5,43.75,45.25,261088,1.4345105131569,1.48341428065088,1.42635988524123,1.47526365273522,8008217.36378833,0.0,1.0
1984-07-12,44.13,44.75,43.88,44.0,461663,1.43874883967304,1.45896239690389,1.43059821175738,1.4345105131569,14160350.7354556,0.0,1.0
1984-07-13,44.88,44.88,44.38,44.38,204238,1.46320072342004,1.46320072342004,1.44689946758871,1.44689946758871,6264486.67861181,0.0,1.0
1984-07-16,45.25,45.25,44.75,44.88,222738,1.47526365273522,1.47526365273522,1.45896239690389,1.46320072342004,6831927.62277656,0.0,1.0
1984-07-17,45.5,45.5,44.88,45.0,211813,1.48341428065088,1.48341428065088,1.46320072342004,1.46711302481956,6496830.7408847,0.0,1.0
1984-07-18,44.38,45.38,44.13,45.38,357113,1.44689946758871,1.47950197925137,1.43874883967304,1.47950197925137,10953542.588838,0.0,1.0
1984-07-19,43.63,44.25,43.5,44.13,422675,1.42244758384172,1.44266114107256,1.41820925732557,1.43874883967304,12964491.9499909,0.0,1.0
1984-07-20,43.75,44.0,43.38,43.63,299963,1.42635988524123,1.4345105131569,1.41429695592605,1.42244758384172,9200610.15862104,0.0,1.0
1984-07-23,43.88,44.13,43.38,43.75,351650,1.43059821175738,1.43874883967304,1.41429695592605,1.42635988524123,10785978.8116504,0.0,1.0
1984-07-24,43.5,44.38,43.38,44.0,288925,1.41820925732557,1.44689946758871,1.41429695592605,1.4345105131569,8862047.2860972,0.0,1.0
1984-07-25,44.0,44.25,43.5,43.5,175663,1.4345105131569,1.44266114107256,1.41820925732557,1.41820925732557,5388020.4635033,0.0,1.0
1984-07-26,45.0,45.25,44.13,44.13,374138,1.46711302481956,1.47526365273522,1.43874883967304,1.43874883967304,11475741.6198869,0.0,1.0
1984-07-27,45.75,45.88,44.88,45.25,298175,1.49156490856655,1.49580323508269,1.46320072342004,1.47526365273522,9145767.75817956,0.0,1.0
1984-07-30,45.63,46.0,45.63,45.75,171250,1.48765260716703,1.49971553648221,1.48765260716703,1.49156490856655,5252662.79395741,0.0,1.0
1984-07-31,45.75,46.25,45.75,46.25,141313,1.49156490856655,1.50786616439788,1.49156490856655,1.50786616439788,4334420.65636498,0.0,1.0
1984-08-01,46.13,46.25,45.88,46.0,287988,1.50395386299836,1.50786616439788,1.49580323508269,1.49971553648221,8833307.16908733,0.0,1.0
1984-08-02,48.88,48.88,46.38,46.5,523325,1.59361077007066,1.59361077007066,1.51210449091402,1.51601679231354,16051677.4110819,0.0,1.0
1984-08-03,48.75,49.63,48.0,48.88,671475,1.58937244355452,1.61806265381766,1.56492055980753,1.59361077007066,20595805.83692,0.0,1.0
1984-08-06,47.75,49.25,47.13,48.5,659075,1.55676993189186,1.60567369938585,1.53655637466101,1.58122181563885,20215467.0419123,0.0,1.0
1984-08-07,48.0,48.25,46.75,47.38,504000,1.56492055980753,1.57307118772319,1.52416742022921,1.54470700257668,15458931.6680556,0.0,1.0
1984-08-08,47.63,48.38,47.5,48.0,279050,1.55285763049234,1.57730951423934,1.5486193039762,1.56492055980753,8559156.51184712,0.0,1.0
1984-08-09,49.25,49.5,47.5,47.5,642900,1.60567369938585,1.61382432730151,1.5486193039762,1.5486193039762,19719339.6218115,0.0,1.0
1984-08-10,48.5,50.38,47.38,50.38,706888,1.58122181563885,1.64251453756465,1.54470700257668,1.64251453756465,21682010.4939853,0.0,1.0
1984-08-13,49.0,49.13,48.25,48.38,110213,1.59752307147018,1.60176139798633,1.57307118772319,1.57730951423934,3380506.42049886,0.0,1.0
1984-08-14,48.13,49.38,48.0,49.13,186488,1.56915888632367,1.60991202590199,1.56492055980753,1.60176139798633,5720050.09704836,0.0,1.0
1984-08-15,47.5,48.38,47.38,48.13,173775,1.5486193039762,1.57730951423934,1.54470700257668,1.56915888632367,5330110.81471503,0.0,1.0
1984-08-16,48.88,49.25,47.5,47.5,250050,1.59361077007066,1.60567369938585,1.5486193039762,1.5486193039762,7669654.49126455,0.0,1.0
1984-08-17,48.63,49.0,48.0,49.0,211813,1.585460142155,1.59752307147018,1.56492055980753,1.59752307147018,6496830.74088468,0.0,1.0
1984-08-20,49.25,49.25,48.5,48.88,164425,1.60567369938585,1.60567369938585,1.58122181563885,1.59361077007066,5043323.09428582,0.0,1.0
1984-08-21,49.5,49.5,49.13,49.13,393050,1.61382432730151,1.61382432730151,1.60176139798633,1.60176139798633,12055819.6272407,0.0,1.0
1984-08-22,48.25,49.63,48.0,49.5,440750,1.57307118772319,1.61806265381766,1.56492055980753,1.61382432730151,13518897.0886816,0.0,1.0
1984-08-23,48.13,48.63,47.88,48.0,303000,1.56915888632367,1.585460142155,1.56100825840801,1.56492055980753,9293762.49091444,0.0,1.0
1984-08-24,48.25,48.75,48.13,48.38,207400,1.57307118772319,1.58937244355452,1.56915888632367,1.57730951423934,6361473.07133879,0.0,1.0
1984-08-27,47.63,48.13,47.25,48.0,227363,1.55285763049234,1.56915888632367,1.54046867606053,1.56492055980753,6973787.85881776,0.0,1.0
1984-08-28,48.25,48.38,47.63,47.75,130488,1.57307118772319,1.57730951423934,1.55285763049234,1.55676993189186,4002391.02281994,0.0,1.0
1984-08-29,48.13,48.75,48.0,48.38,168625,1.56915888632367,1.58937244355452,1.56492055980753,1.57730951423934,5172147.52485296,0.0,1.0
1984-08-30,47.75,48.13,47.5,48.0,110525,1.55676993189186,1.56915888632367,1.5486193039762,1.56492055980753,3390076.23534099,0.0,1.0
1984-08-31,48.0,48.25,47.75,47.88,119038,1.56492055980753,1.57307118772319,1.55676993189186,1.56100825840801,3651191.08710716,0.0,1.0
1984-09-04,47.0,48.0,47.0,48.0,200675,1.53231804814487,1.56492055980753,1.53231804814487,1.56492055980753,6155200.62001404,0.0,1.0
1984-09-05,47.63,47.63,46.75,46.88,243750,1.55285763049234,1.55285763049234,1.52416742022921,1.52840574674535,7476417.84541385,0.0,1.0
1984-09-06,48.38,48.5,47.75,47.88,148763,1.57730951423934,1.58122181563885,1.55676993189186,1.56100825840801,4562930.65820429,0.0,1.0
1984-09-07,47.38,48.5,47.38,48.38,159488,1.54470700257668,1.58122181563885,1.54470700257668,1.57730951423934,4891893.04340251,0.0,1.0
1984-09-10,47.5,47.88,46.88,47.25,128913,1.5486193039762,1.56100825840801,1.52840574674535,1.54046867606053,3954081.86135726,0.0,1.0
1984-09-11,48.13,48.5,48.0,48.0,218538,1.56915888632367,1.58122181563885,1.56492055980753,1.56492055980753,6703103.19220944,0.0,1.0
1984-09-12,47.25,48.13,46.75,47.88,272538,1.54046867606053,1.56915888632367,1.52416742022921,1.56100825840801,8359417.29950113,0.0,1.0
1984-09-13,48.75,48.75,46.88,47.25,271700,1.58937244355452,1.58937244355452,1.52840574674535,1.54046867606053,8333713.75835462,0.0,1.0
1984-09-14,48.38,49.38,47.75,49.0,428138,1.57730951423934,1.60991202590199,1.55676993189186,1.59752307147018,13132055.7271786,0.0,1.0
1984-09-17,48.13,49.25,47.75,48.13,155175,1.56915888632367,1.60567369938585,1.55676993189186,1.56915888632367,4759602.62220346,0.0,1.0
1984-09-18,48.0,48.25,47.63,48.25,127338,1.56492055980753,1.57307118772319,1.55285763049234,1.57307118772319,3905772.69989458,0.0,1.0
1984-09-19,47.88,48.5,47.38,47.5,263400,1.56100825840801,1.58122181563885,1.54470700257668,1.5486193039762,8079132.14556719,0.0,1.0
1984-09-20,47.88,48.25,47.5,47.75,162738,1.56100825840801,1.57307118772319,1.5486193039762,1.55676993189186,4991578.61467469,0.0,1.0
1984-09-21,47.13,48.25,47.13,47.88,316138,1.53655637466101,1.57307118772319,1.53655637466101,1.56100825840801,9696737.57872183,0.0,1.0
1984-09-24,46.38,46.88,46.13,46.88,154763,1.51210449091402,1.52840574674535,1.50395386299836,1.52840574674535,4746965.5590145,0.0,1.0
1984-09-25,46.38,46.63,45.5,46.13,436338,1.51210449091402,1.52025511882969,1.48341428065088,1.50395386299836,13383570.0916192,0.0,1.0
1984-09-26,46.63,47.5,46.13,46.38,194050,1.52025511882969,1.5486193039762,1.50395386299836,1.51210449091402,5951995.41703611,0.0,1.0
1984-09-27,46.63,47.13,46.38,46.88,185963,1.52025511882969,1.53655637466101,1.51210449091402,1.52840574674535,5703947.04322745,0.0,1.0
1984-09-28,46.13,46.63,45.88,46.63,129650,1.50395386299836,1.52025511882969,1.49580323508269,1.52025511882969,3976687.48167345,0.0,1.0
1984-10-01,44.88,45.5,44.75,45.38,278838,1.46320072342004,1.48341428065088,1.45896239690389,1.47950197925137,8552653.94535179,0.0,1.0
1984-10-02,45.13,45.38,45.0,45.0,160538,1.4713513513357,1.47950197925137,1.46711302481956,1.46711302481956,4924099.1510443,0.0,1.0
1984-10-03,44.88,45.38,44.63,45.38,178288,1.46320072342004,1.47950197925137,1.45505009550437,1.47950197925137,5468535.73260775,0.0,1.0
1984-10-04,44.88,45.13,44.63,44.88,310575,1.46320072342004,1.4713513513357,1.45505009550437,1.46320072342004,9526106.55318727,0.0,1.0
1984-10-05,44.63,45.13,44.63,45.0,130388,1.45505009550437,1.4713513513357,1.45505009550437,1.46711302481956,3999323.77447311,0.0,1.0
1984-10-08,44.0,44.5,43.63,44.5,260450,1.4345105131569,1.45081176898823,1.42244758384172,1.45081176898823,7988648.31933552,0.0,1.0
1984-10-09,44.25,44.75,44.13,44.13,146250,1.44266114107256,1.45896239690389,1.43874883967304,1.43874883967304,4485850.70724831,0.0,1.0
1984-10-10,44.5,44.5,43.63,44.5,196150,1.45081176898823,1.45081176898823,1.42244758384172,1.45081176898823,6016407.63231968,0.0,1.0
1984-10-11,44.75,45.13,44.38,44.5,306888,1.45896239690389,1.4713513513357,1.44689946758871,1.45081176898823,9413017.10663944,0.0,1.0
1984-10-12,44.63,45.13,44.25,44.75,334738,1.45505009550437,1.4713513513357,1.44266114107256,1.45896239690389,10267245.7712334,0.0,1.0
1984-10-15,44.75,44.88,44.25,44.63,327275,1.45896239690389,1.46320072342004,1.44266114107256,1.45505009550437,10038337.027109,0.0,1.0
1984-10-16,45.25,45.25,44.75,44.75,286088,1.47526365273522,1.47526365273522,1.45896239690389,1.45896239690389,8775029.45049745,0.0,1.0
1984-10-17,46.63,46.75,45.5,45.5,250050,1.52025511882969,1.52416742022921,1.48341428065088,1.48341428065088,7669654.49126451,0.0,1.0
1984-10-18,49.0,49.25,46.75,47.13,359113,1.59752307147018,1.60567369938585,1.52416742022921,1.53655637466101,11014887.5557748,0.0,1.0
1984-10-19,48.25,49.63,48.13,49.5,394313,1.57307118772319,1.61806265381766,1.56915888632367,1.61382432730151,12094558.9738612,0.0,1.0
1984-10-22,48.0,48.88,47.75,48.5,177763,1.56492055980753,1.59361077007066,1.55676993189186,1.58122181563885,5452432.67878686,0.0,1.0
1984-10-23,47.75,48.25,47.5,47.75,328325,1.55676993189186,1.57307118772319,1.5486193039762,1.55676993189186,10070543.1347508,0.0,1.0
1984-10-24,48.13,48.5,47.75,47.88,140150,1.56915888632367,1.58122181563885,1.55676993189186,1.56100825840801,4298748.55809128,0.0,1.0
1984-10-25,48.38,48.88,48.25,48.38,149500,1.57730951423934,1.59361077007066,1.57307118772319,1.57730951423934,4585536.27852047,0.0,1.0
1984-10-26,48.5,48.63,48.38,48.5,137738,1.58122181563885,1.585460142155,1.57730951423934,1.58122181563885,4224766.5279656,0.0,1.0
1984-10-29,48.5,48.88,48.38,48.63,104950,1.58122181563885,1.59361077007066,1.57730951423934,1.585460142155,3219077.14000486,0.0,1.0
1984-10-30,49.0,49.25,48.63,48.75,263075,1.59752307147018,1.60567369938585,1.585460142155,1.58937244355452,8069163.58843999,0.0,1.0
1984-10-31,49.13,49.75,48.75,49.0,230513,1.60176139798633,1.62197495521718,1.58937244355452,1.59752307147018,7070406.18174309,0.0,1.0
1984-11-01,49.25,49.38,48.88,48.88,400188,1.60567369938585,1.60991202590199,1.59361077007066,1.59361077007066,12274759.8142378,0.0,1.0
1984-11-02,49.5,50.0,49.25,49.25,386013,1.61382432730151,1.63012558313284,1.60567369938585,1.60567369938585,11839977.3610738,0.0,1.0
1984-11-05,49.75,50.0,49.5,49.75,217275,1.62197495521718,1.63012558313284,1.61382432730151,1.62197495521718,6664363.84558887,0.0,1.0
1984-11-06,50.0,50.0,49.63,49.75,226625,1.63012558313284,1.63012558313284,1.61806265381766,1.62197495521718,6951151.56601809,0.0,1.0
1984-11-07,49.75,50.0,49.13,50.0,319075,1.62197495521718,1.63012558313284,1.60176139798633,1.63012558313284,9786822.66266836,0.0,1.0
1984-11-08,48.75,49.75,48.5,49.75,209500,1.58937244355452,1.62197495521718,1.58122181563885,1.62197495521718,6425885.28662235,0.0,1.0
1984-11-09,48.25,49.25,48.13,49.0,98650,1.57307118772319,1.60567369938585,1.56915888632367,1.59752307147018,3025840.49415415,0.0,1.0
1984-11-12,48.25,48.38,47.63,48.13,121350,1.57307118772319,1.57730951423934,1.55285763049234,1.56915888632367,3722105.86888603,0.0,1.0
1984-11-13,48.5,48.75,48.13,48.38,134163,1.58122181563885,1.58937244355452,1.56915888632367,1.57730951423934,4115112.39956619,0.0,1.0
1984-11-14,49.13,49.63,48.5,48.5,216850,1.60176139798633,1.61806265381766,1.58122181563885,1.58122181563885,6651328.04011483,0.0,1.0
1984-11-15,49.25,49.38,48.88,49.25,349025,1.60567369938585,1.60991202590199,1.59361077007066,1.60567369938585,10705463.5425459,0.0,1.0
1984-11-16,48.25,49.5,48.25,49.25,383175,1.57307118772319,1.61382432730151,1.57307118772319,1.60567369938585,11752928.8529906,0.0,1.0
1984-11-19,48.5,48.88,48.38,48.5,142675,1.58122181563885,1.59361077007066,1.57730951423934,1.58122181563885,4376196.57884891,0.0,1.0
1984-11-20,49.0,49.38,48.63,48.63,174088,1.59752307147018,1.60991202590199,1.585460142155,1.585460142155,5339711.30204064,0.0,1.0
1984-11-21,49.13,49.38,48.88,48.88,185650,1.60176139798633,1.60991202590199,1.59361077007066,1.59361077007066,5694346.55590186,0.0,1.0
1984-11-23,50.25,50.25,49.13,49.38,255513,1.6382762110485,1.6382762110485,1.60176139798633,1.60991202590199,7837218.26845223,0.0,1.0
1984-11-26,49.38,50.25,49.25,50.0,344400,1.60991202590199,1.6382762110485,1.60567369938585,1.63012558313284,10563603.3065047,0.0,1.0
1984-11-27,50.0,50.0,49.38,49.38,316775,1.63012558313284,1.63012558313284,1.60991202590199,1.60991202590199,9716275.95069115,0.0,1.0
1984-11-28,49.13,49.88,48.88,49.88,137625,1.60176139798633,1.62621328173332,1.59361077007066,1.62621328173332,4221300.53733365,0.0,1.0
1984-11-29,48.25,49.0,48.0,49.0,216850,1.57307118772319,1.59752307147018,1.56492055980753,1.59752307147018,6651328.04011483,0.0,1.0
1984-11-30,47.88,48.25,47.5,48.25,136050,1.56100825840801,1.57307118772319,1.5486193039762,1.57307118772319,4172991.37587098,0.0,1.0
1984-12-03,47.75,48.0,47.25,47.88,173988,1.55676993189186,1.56492055980753,1.54046867606053,1.56100825840801,5336644.0536938,0.0,1.0
1984-12-04,47.88,48.38,47.63,47.63,198363,1.56100825840801,1.57730951423934,1.55285763049234,1.55285763049234,6084285.83823517,0.0,1.0
1984-12-05,47.88,48.25,47.88,48.0,117038,1.56100825840801,1.57307118772319,1.56100825840801,1.56492055980753,3589846.12017043,0.0,1.0
1984-12-06,47.75,47.88,47.5,47.88,159900,1.55676993189186,1.56100825840801,1.5486193039762,1.56100825840801,4904530.10659148,0.0,1.0
1984-12-07,47.75,48.0,47.63,47.75,186063,1.55676993189186,1.56492055980753,1.55285763049234,1.55676993189186,5707014.2915743,0.0,1.0
1984-12-10,47.75,47.87,47.37,47.75,195313,1.55676993189186,1.56068223329138,1.54438097746005,1.55676993189186,5990734.76365667,0.0,1.0
1984-12-11,48.5,48.5,47.75,47.75,365725,1.58122181563885,1.58122181563885,1.55676993189186,1.55676993189186,11217694.0164676,0.0,1.0
1984-12-12,48.0,48.5,47.88,48.5,213075,1.56492055980753,1.58122181563885,1.56100825840801,1.58122181563885,6535539.41502174,0.0,1.0
1984-12-13,48.25,48.75,47.88,47.88,191638,1.57307118772319,1.58937244355452,1.56100825840801,1.56100825840801,5878013.38691043,0.0,1.0
1984-12-14,49.13,49.63,48.25,48.5,344925,1.60176139798633,1.61806265381766,1.57307118772319,1.58122181563885,10579706.3603256,0.0,1.0
1984-12-17,49.38,49.75,49.0,49.75,306475,1.60991202590199,1.62197495521718,1.59752307147018,1.62197495521718,9400349.37096701,0.0,1.0
1984-12-18,50.88,50.88,49.25,49.75,586788,1.65881579339598,1.65881579339598,1.60567369938585,1.62197495521718,17998245.2294346,0.0,1.0
1984-12-19,51.0,51.88,50.88,50.88,665488,1.6627280947955,1.69141830505863,1.65881579339598,1.65881579339598,20412169.6783949,0.0,1.0
1984-12-20,51.5,51.88,51.25,51.38,459550,1.67902935062683,1.69141830505863,1.67087872271116,1.67511704922731,14095539.7778868,0.0,1.0
1984-12-21,51.13,51.75,50.13,51.63,315188,1.66696642131164,1.68717997854249,1.63436390964899,1.68326767714297,9667598.71942687,0.0,1.0
1984-12-24,52.5,52.63,51.38,51.38,256988,1.71163186228948,1.71587018880563,1.67511704922731,1.67511704922731,7882460.18156805,0.0,1.0
1984-12-26,51.75,52.63,51.63,52.5,236925,1.68717997854249,1.71587018880563,1.68326767714297,1.71163186228948,7267078.14574225,0.0,1.0
1984-12-27,51.63,51.63,51.0,51.5,152450,1.68326767714297,1.68326767714297,1.6627280947955,1.67902935062683,4676020.10475216,0.0,1.0
1984-12-28,52.25,52.25,51.38,51.38,229463,1.70348123437382,1.70348123437382,1.67511704922731,1.67511704922731,7038200.0741013,0.0,1.0
1984-12-31,52.38,52.38,51.88,52.25,195100,1.70771956088996,1.70771956088996,1.69141830505863,1.70348123437382,5984201.52467792,0.0,1.0
1985-01-02,51.25,52.13,51.13,52.13,176825,1.67087872271116,1.6995689329743,1.66696642131164,1.6995689329743,5423661.88929355,0.0,1.0
1985-01-03,49.75,51.0,49.0,51.0,1056963,1.62197495521718,1.6627280947955,1.59752307147018,1.6627280947955,32419680.1441728,0.0,1.0
1985-01-04,49.88,50.13,49.5,49.75,302275,1.62621328173332,1.63436390964899,1.61382432730151,1.62197495521718,9271524.94039987,0.0,1.0
1985-01-07,50.38,50.75,49.88,50.0,215488,1.64251453756465,1.65457746687983,1.62621328173332,1.63012558313284,6609552.11763092,0.0,1.0
1985-01-08,50.63,50.88,50.38,50.38,194263,1.65066516548031,1.65881579339598,1.64251453756465,1.64251453756465,5958528.6560149,0.0,1.0
1985-01-09,51.63,51.63,50.63,50.75,261188,1.68326767714297,1.68326767714297,1.65066516548031,1.65457746687983,8011284.61213518,0.0,1.0
1985-01-10,51.88,51.88,51.13,51.5,566613,1.69141830505863,1.69141830505863,1.66696642131164,1.67902935062683,17379427.8754604,0.0,1.0
1985-01-11,51.63,52.0,51.13,51.88,639113,1.68326767714297,1.69533060645815,1.66696642131164,1.69141830505863,19603182.9269168,0.0,1.0
1985-01-14,51.38,51.5,50.88,51.38,382125,1.67511704922731,1.67902935062683,1.65881579339598,1.67511704922731,11720722.7453487,0.0,1.0
1985-01-15,51.13,51.63,51.13,51.38,820463,1.66696642131164,1.68326767714297,1.66696642131164,1.67511704922731,25165637.8039047,0.0,1.0
1985-01-16,51.0,51.63,50.75,51.13,404500,1.6627280947955,1.68326767714297,1.65457746687983,1.66696642131164,12407019.5629534,0.0,1.0
1985-01-17,50.75,51.25,50.38,51.25,266863,1.65457746687983,1.67087872271116,1.64251453756465,1.67087872271116,8185350.95581816,0.0,1.0
1985-01-18,51.38,51.38,50.88,51.25,127125,1.67511704922731,1.67511704922731,1.65881579339598,1.67087872271116,3899239.46091582,0.0,1.0
1985-01-21,53.0,53.25,51.13,51.13,428038,1.72793311812081,1.73608374603647,1.66696642131164,1.66696642131164,13128988.4788318,0.0,1.0
1985-01-22,51.88,53.0,51.88,53.0,473425,1.69141830505863,1.72793311812081,1.69141830505863,1.72793311812081,14521120.4860105,0.0,1.0
1985-01-23,52.88,53.13,51.63,51.75,487088,1.72402081672129,1.73217144463696,1.68326767714297,1.68717997854249,14940198.6276387,0.0,1.0
1985-01-24,52.75,53.63,52.63,53.5,567350,1.71978249020515,1.74847270046828,1.71587018880563,1.74423437395214,17402033.4957765,0.0,1.0
1985-01-25,53.38,53.75,52.88,53.0,436225,1.74032207255262,1.7523850018678,1.72402081672129,1.72793311812081,13380104.1009873,0.0,1.0
1985-01-28,53.88,54.13,53.13,53.88,333788,1.75662332838395,1.76477395629961,1.73217144463696,1.75662332838395,10238106.9119384,0.0,1.0
1985-01-29,54.25,54.25,53.38,53.88,222525,1.76868625769913,1.76868625769913,1.74032207255262,1.75662332838395,6825394.38379781,0.0,1.0
1985-01-30,54.38,54.63,54.0,54.5,348288,1.77292458421528,1.78107521213094,1.76053562978347,1.7768368856148,10682857.9222297,0.0,1.0
1985-01-31,54.38,54.38,54.13,54.13,147713,1.77292458421528,1.77292458421528,1.76477395629961,1.76477395629961,4530724.55056251,0.0,1.0
1985-02-01,54.13,54.75,53.75,54.38,432450,1.76477395629961,1.78498751353046,1.7523850018678,1.77292458421528,13264315.4758942,0.0,1.0
1985-02-04,54.88,55.0,53.38,53.5,425513,1.78922584004661,1.79313814144612,1.74032207255262,1.74423437395214,13051540.4580741,0.0,1.0
1985-02-05,54.5,55.13,54.13,55.0,199413,1.7768368856148,1.79737646796227,1.76477395629961,1.79313814144612,6116491.94587695,0.0,1.0
1985-02-06,54.0,54.63,53.88,54.63,217588,1.76053562978347,1.78107521213094,1.75662332838395,1.78107521213094,6673964.33291447,0.0,1.0
1985-02-07,55.0,55.0,54.5,54.5,277375,1.79313814144612,1.79313814144612,1.7768368856148,1.7768368856148,8507780.10203761,0.0,1.0
1985-02-08,55.0,55.0,54.5,54.75,277788,1.79313814144612,1.79313814144612,1.7768368856148,1.78498751353046,8520447.83771004,0.0,1.0
1985-02-11,54.75,54.88,54.5,54.75,129125,1.78498751353046,1.78922584004661,1.7768368856148,1.78498751353046,3960584.42785256,0.0,1.0
1985-02-12,54.25,54.88,54.13,54.88,242175,1.76868625769913,1.78922584004661,1.76477395629961,1.78922584004661,7428108.68395117,0.0,1.0
1985-02-13,55.5,55.88,53.88,54.13,366675,1.80943939727745,1.82182835170926,1.75662332838395,1.76477395629961,11246832.8757626,0.0,1.0
1985-02-14,54.88,55.5,54.75,55.38,371725,1.78922584004661,1.80943939727745,1.78498751353046,1.80552709587793,11401728.9172777,0.0,1.0
1985-02-15,54.63,54.88,54.38,54.88,210863,1.78107521213094,1.78922584004661,1.77292458421528,1.78922584004661,6467691.88158974,0.0,1.0
1985-02-19,55.0,55.25,54.5,54.75,174088,1.79313814144612,1.80128876936179,1.7768368856148,1.78498751353046,5339711.30204064,0.0,1.0
1985-02-20,55.13,55.38,54.75,55.38,265500,1.79737646796227,1.80552709587793,1.78498751353046,1.80552709587793,8143544.36085076,0.0,1.0
1985-02-21,54.5,55.0,54.38,55.0,229675,1.7768368856148,1.79313814144612,1.77292458421528,1.79313814144612,7044702.64059659,0.0,1.0
1985-02-22,54.13,54.63,53.75,54.13,148450,1.76477395629961,1.78107521213094,1.7523850018678,1.76477395629961,4553330.17087871,0.0,1.0
1985-02-25,53.63,53.88,53.38,53.88,191950,1.74847270046828,1.75662332838395,1.74032207255262,1.75662332838395,5887583.20175257,0.0,1.0
1985-02-26,54.5,54.63,53.63,53.75,262238,1.7768368856148,1.78107521213094,1.74847270046828,1.7523850018678,8043490.71977694,0.0,1.0
1985-02-27,55.0,55.38,54.25,54.5,319813,1.79313814144612,1.80552709587793,1.76868625769913,1.7768368856148,9809458.95546806,0.0,1.0
1985-02-28,55.5,55.63,55.0,55.0,218325,1.80943939727745,1.8136777237936,1.79313814144612,1.79313814144612,6696569.95323068,0.0,1.0
1985-03-01,56.38,56.63,55.5,55.75,442950,1.83812960754059,1.84628023545625,1.80943939727745,1.81759002519312,13586376.552312,0.0,1.0
1985-03-04,55.88,56.5,55.5,56.38,165363,1.82182835170926,1.84204190894011,1.80943939727745,1.83812960754059,5072093.88377916,0.0,1.0
1985-03-05,55.88,56.0,55.25,55.75,160950,1.82182835170926,1.82574065310878,1.80128876936179,1.81759002519312,4936736.21423326,0.0,1.0
1985-03-06,55.0,56.25,55.0,56.25,256038,1.79313814144612,1.83389128102444,1.79313814144612,1.83389128102444,7853321.32227312,0.0,1.0
1985-03-07,55.38,55.75,54.88,55.0,171363,1.80552709587793,1.81759002519312,1.78922584004661,1.79313814144612,5256128.78458935,0.0,1.0
1985-03-08,55.0,55.75,55.0,55.63,217375,1.79313814144612,1.81759002519312,1.79313814144612,1.8136777237936,6667431.09393574,0.0,1.0
1985-03-11,55.0,55.38,54.75,55.0,542038,1.79313814144612,1.80552709587793,1.78498751353046,1.79313814144612,16625651.5942254,0.0,1.0
1985-03-12,55.38,55.63,54.75,54.88,261400,1.80552709587793,1.8136777237936,1.78498751353046,1.78922584004661,8017787.17863049,0.0,1.0
1985-03-13,55.13,55.63,54.75,55.38,295650,1.79737646796227,1.8136777237936,1.78498751353046,1.80552709587793,9068319.73742195,0.0,1.0
1985-03-14,55.13,55.5,55.0,55.0,306163,1.79737646796227,1.80943939727745,1.79313814144612,1.79313814144612,9390779.55612486,0.0,1.0
1985-03-15,55.13,55.38,55.13,55.25,337150,1.79737646796227,1.80552709587793,1.79737646796227,1.80128876936179,10341227.8013591,0.0,1.0
1985-03-18,54.75,55.25,54.63,55.13,260663,1.78498751353046,1.80128876936179,1.78107521213094,1.79737646796227,7995181.55831428,0.0,1.0
1985-03-19,55.75,55.88,54.75,55.0,271588,1.81759002519312,1.82182835170926,1.78498751353046,1.79313814144612,8330278.44020615,0.0,1.0
1985-03-20,56.0,56.13,55.38,55.75,281263,1.82574065310878,1.82997897962493,1.80552709587793,1.81759002519312,8627034.7177626,0.0,1.0
1985-03-21,55.75,56.25,55.63,55.88,226625,1.81759002519312,1.83389128102444,1.8136777237936,1.82182835170926,6951151.56601808,0.0,1.0
1985-03-22,55.75,56.13,55.5,55.88,303638,1.81759002519312,1.82997897962493,1.80943939727745,1.82182835170926,9313331.53536723,0.0,1.0
1985-03-25,55.75,55.88,55.38,55.5,106213,1.81759002519312,1.82182835170926,1.80552709587793,1.80943939727745,3257816.48662539,0.0,1.0
1985-03-26,56.25,56.75,55.75,55.75,325388,1.83389128102444,1.85019253685577,1.81759002519312,1.81759002519312,9980458.0508042,0.0,1.0
1985-03-27,57.5,57.5,56.38,56.38,287038,1.87464442060277,1.87464442060277,1.83812960754059,1.83812960754059,8804168.30979238,0.0,1.0
1985-03-28,57.5,58.0,57.5,57.63,460188,1.87464442060277,1.89094567643409,1.87464442060277,1.87888274711891,14115108.8223397,0.0,1.0
1985-03-29,57.5,57.63,57.13,57.63,165163,1.87464442060277,1.87888274711891,1.86258149128758,1.87888274711891,5065959.38708547,0.0,1.0
1985-04-01,57.88,58.25,57.25,57.63,196888,1.88703337503458,1.89909630434976,1.8664937926871,1.87888274711891,6039043.92511933,0.0,1.0
1985-04-02,57.75,58.0,57.75,57.75,368363,1.88279504851843,1.89094567643409,1.88279504851843,1.88279504851843,11298608.0278571,0.0,1.0
1985-04-03,57.25,57.88,57.0,57.88,349450,1.8664937926871,1.88703337503458,1.85834316477144,1.88703337503458,10718499.34802,0.0,1.0
1985-04-04,56.63,56.88,56.25,56.25,163588,1.84628023545625,1.85443086337192,1.83389128102444,1.83389128102444,5017650.22562282,0.0,1.0
1985-04-08,56.13,56.75,55.88,56.5,125963,1.82997897962493,1.85019253685577,1.82182835170926,1.84204190894011,3863598.03512558,0.0,1.0
1985-04-09,56.25,56.38,56.0,56.0,147300,1.83389128102444,1.83812960754059,1.82574065310878,1.82574065310878,4518056.8148901,0.0,1.0
1985-04-10,56.88,57.25,56.13,56.13,264663,1.85443086337192,1.8664937926871,1.82997897962493,1.82997897962493,8117871.49218774,0.0,1.0
1985-04-11,56.75,57.25,56.63,57.13,164525,1.85019253685577,1.8664937926871,1.84628023545625,1.86258149128758,5046390.34263267,0.0,1.0
1985-04-12,56.63,56.88,56.5,56.88,177238,1.84628023545625,1.85443086337192,1.84204190894011,1.85443086337192,5436329.62496599,0.0,1.0
1985-04-15,56.75,57.0,56.38,56.38,125338,1.85019253685577,1.85834316477144,1.83812960754059,1.83812960754059,3844427.73295787,0.0,1.0
1985-04-16,56.38,56.75,56.0,56.63,270325,1.83812960754059,1.85019253685577,1.82574065310878,1.84628023545625,8291539.09358562,0.0,1.0
1985-04-17,56.5,56.75,56.25,56.5,142463,1.84204190894011,1.85019253685577,1.83389128102444,1.84204190894011,4369694.0123536,0.0,1.0
1985-04-18,56.25,56.88,55.88,56.88,168413,1.83389128102444,1.85443086337192,1.82182835170926,1.85443086337192,5165644.95835768,0.0,1.0
1985-04-19,56.38,56.38,55.88,56.0,115888,1.83812960754059,1.83812960754059,1.82182835170926,1.82574065310878,3554572.76418182,0.0,1.0
1985-04-22,57.38,57.88,56.25,56.63,272013,1.87073211920325,1.88703337503458,1.83389128102444,1.84628023545625,8343314.24568021,0.0,1.0
1985-04-23,57.63,58.0,57.38,57.5,426463,1.87888274711891,1.89094567643409,1.87073211920325,1.87464442060277,13080679.3173691,0.0,1.0
1985-04-24,57.5,57.88,57.13,57.88,140675,1.87464442060277,1.88703337503458,1.86258149128758,1.88703337503458,4314851.61191216,0.0,1.0
1985-04-25,57.63,57.88,57.13,57.63,288925,1.87888274711891,1.88703337503458,1.86258149128758,1.87888274711891,8862047.28609721,0.0,1.0
1985-04-26,57.75,57.88,57.38,57.88,230613,1.88279504851843,1.88703337503458,1.87073211920325,1.88703337503458,7073473.43008993,0.0,1.0
1985-04-29,57.38,57.88,57.25,57.75,268863,1.87073211920325,1.88703337503458,1.8664937926871,1.88279504851843,8246695.92275486,0.0,1.0
1985-04-30,56.88,57.25,56.5,57.25,417950,1.85443086337192,1.8664937926871,1.84204190894011,1.8664937926871,12819564.4656029,0.0,1.0
1985-05-01,57.13,57.88,57.0,57.13,343350,1.86258149128758,1.88703337503458,1.85834316477144,1.86258149128758,10531397.198863,0.0,1.0
1985-05-02,57.25,57.38,57.0,57.13,304588,1.8664937926871,1.87073211920325,1.85834316477144,1.86258149128758,9342470.3946622,0.0,1.0
1985-05-03,57.75,57.75,57.25,57.25,371300,1.88279504851843,1.88279504851843,1.8664937926871,1.8664937926871,11388693.1118037,0.0,1.0
1985-05-06,57.75,58.13,57.75,58.0,283150,1.88279504851843,1.89518400295024,1.88279504851843,1.89094567643409,8684913.6940674,0.0,1.0
1985-05-07,58.25,58.88,57.88,58.0,276425,1.89909630434976,1.91963588669723,1.88703337503458,1.89094567643409,8478641.24274264,0.0,1.0
1985-05-08,58.25,58.38,58.13,58.25,234088,1.89909630434976,1.9033346308659,1.89518400295024,1.89909630434976,7180060.31014249,0.0,1.0
1985-05-09,58.5,58.63,58.25,58.25,150875,1.90724693226542,1.91148525878157,1.89909630434976,1.89909630434976,4627710.94328949,0.0,1.0
1985-05-10,58.63,59.25,58.5,58.88,374563,1.91148525878157,1.93169881601242,1.90724693226542,1.91963588669723,11488777.425361,0.0,1.0
1985-05-13,59.25,60.0,59.0,60.0,820563,1.93169881601242,1.95615069975941,1.92354818809675,1.95615069975941,25168705.0522515,0.0,1.0
1985-05-14,59.25,59.5,58.88,59.5,432238,1.93169881601242,1.93984944392808,1.91963588669723,1.93984944392808,13257812.9093989,0.0,1.0
1985-05-15,59.38,59.75,59.13,59.25,284413,1.93593714252856,1.94800007184374,1.9277865146129,1.93169881601242,8723653.04068794,0.0,1.0
1985-05-16,60.0,60.0,59.63,59.63,236075,1.95615069975941,1.95615069975941,1.94408777044422,1.94408777044422,7241006.53479413,0.0,1.0
1985-05-17,60.5,60.88,59.75,60.0,150350,1.97245195559074,1.98484091002255,1.94800007184374,1.95615069975941,4611607.88946859,0.0,1.0
1985-05-20,61.13,61.38,60.88,61.0,396625,1.99299153793821,2.00114216585387,1.98484091002255,1.98875321142206,12165473.7556401,0.0,1.0
1985-05-21,61.13,61.13,60.5,60.75,354913,1.99299153793821,1.99299153793821,1.97245195559074,1.9806025835064,10886063.1252076,0.0,1.0
1985-05-22,60.88,60.88,60.63,60.88,351963,1.98484091002255,1.98484091002255,1.97669028210688,1.98484091002255,10795579.2989759,0.0,1.0
1985-05-23,60.5,60.88,60.5,60.63,336413,1.97245195559074,1.98484091002255,1.97245195559074,1.97669028210688,10318622.1810429,0.0,1.0
1985-05-24,60.75,60.75,60.5,60.63,164113,1.9806025835064,1.9806025835064,1.97245195559074,1.97669028210688,5033753.2794437,0.0,1.0
1985-05-28,60.75,61.25,60.75,60.88,193100,1.9806025835064,1.99690383933773,1.9806025835064,1.98484091002255,5922856.55774118,0.0,1.0
1985-05-29,60.88,61.0,60.63,60.88,104638,1.98484091002255,1.98875321142206,1.97669028210688,1.98484091002255,3209507.32516271,0.0,1.0
1985-05-30,60.88,61.13,60.63,60.88,227675,1.98484091002255,1.99299153793821,1.97669028210688,1.98484091002255,6983357.67365986,0.0,1.0
1985-05-31,61.0,61.25,60.75,60.88,215588,1.98875321142206,1.99690383933773,1.9806025835064,1.98484091002255,6612619.36597777,0.0,1.0
1985-06-03,60.63,61.38,60.25,61.25,263400,1.97669028210688,2.00114216585387,1.96430132767507,1.99690383933773,8079132.1455672,0.0,1.0
1985-06-04,61.13,61.38,60.38,60.63,198050,1.99299153793821,2.00114216585387,1.96853965419122,1.97669028210688,6074685.35090958,0.0,1.0
1985-06-05,60.88,61.5,60.63,61.25,264138,1.98484091002255,2.00505446725339,1.97669028210688,1.99690383933773,8101768.43836683,0.0,1.0
1985-06-06,60.75,60.75,60.0,60.0,325175,1.9806025835064,1.9806025835064,1.95615069975941,1.95615069975941,9973924.81182541,0.0,1.0
1985-06-07,60.88,60.88,60.25,60.88,302900,1.98484091002255,1.98484091002255,1.96430132767507,1.98484091002255,9290695.24256757,0.0,1.0
1985-06-10,61.38,61.38,60.63,60.88,452100,2.00114216585387,2.00114216585387,1.97669028210688,1.98484091002255,13867029.7760476,0.0,1.0
1985-06-11,60.75,61.13,60.5,61.13,176188,1.9806025835064,1.99299153793821,1.97245195559074,1.99299153793821,5404123.5173242,0.0,1.0
1985-06-12,60.5,60.75,60.25,60.63,161275,1.97245195559074,1.9806025835064,1.96430132767507,1.97669028210688,4946704.77136047,0.0,1.0
1985-06-13,60.0,60.75,59.63,60.63,278950,1.95615069975941,1.9806025835064,1.94408777044422,1.97669028210688,8556089.26350026,0.0,1.0
1985-06-14,60.25,60.25,59.75,60.0,178088,1.96430132767507,1.96430132767507,1.94800007184374,1.95615069975941,5462401.23591409,0.0,1.0
1985-06-17,60.75,60.75,59.88,60.0,249113,1.9806025835064,1.9806025835064,1.95223839835989,1.95615069975941,7640914.37425468,0.0,1.0
1985-06-18,60.88,61.13,60.63,60.75,333050,1.98484091002255,1.99299153793821,1.97669028210688,1.9806025835064,10215470.6191388,0.0,1.0
1985-06-19,60.88,60.88,60.5,60.88,345138,1.98484091002255,1.98484091002255,1.97245195559074,1.98484091002255,10586239.5993044,0.0,1.0
1985-06-20,60.88,60.88,60.5,60.75,225263,1.98484091002255,1.98484091002255,1.97245195559074,1.9806025835064,6909375.64353417,0.0,1.0
1985-06-21,61.13,61.13,60.75,60.88,255413,1.99299153793821,1.99299153793821,1.9806025835064,1.98484091002255,7834151.02010537,0.0,1.0
1985-06-24,61.38,61.38,60.75,60.88,138888,2.00114216585387,2.00114216585387,1.9806025835064,1.98484091002255,4260039.88395421,0.0,1.0
1985-06-25,61.63,61.88,61.5,61.5,215588,2.00929279376954,2.0174434216852,2.00505446725339,2.00505446725339,6612619.36597775,0.0,1.0
1985-06-26,61.88,62.25,61.63,61.63,157275,2.0174434216852,2.02950635100039,2.00929279376954,2.00929279376954,4824014.83748703,0.0,1.0
1985-06-27,61.75,62.13,61.5,62.0,233663,2.01320509516906,2.02559404960087,2.00505446725339,2.02135572308472,7167024.50466843,0.0,1.0
1985-06-28,61.38,61.5,61.13,61.38,416588,2.00114216585387,2.00505446725339,1.99299153793821,2.00114216585387,12777788.543119,0.0,1.0
1985-07-01,61.25,61.38,61.13,61.13,201300,1.99690383933773,2.00114216585387,1.99299153793821,1.99299153793821,6174370.92218176,0.0,1.0
1985-07-02,61.0,61.25,60.88,61.13,117563,1.98875321142206,1.99690383933773,1.98484091002255,1.99299153793821,3605949.17399134,0.0,1.0
1985-07-03,60.63,61.13,60.63,61.0,139525,1.97669028210688,1.99299153793821,1.97669028210688,1.98875321142206,4279578.25592355,0.0,1.0
1985-07-05,61.5,61.75,60.63,60.75,143725,2.00505446725339,2.01320509516906,1.97669028210688,1.9806025835064,4408402.68649069,0.0,1.0
1985-07-08,62.38,62.5,61.5,61.5,224100,2.03374467751653,2.03765697891605,2.00505446725339,2.00505446725339,6873703.54526048,0.0,1.0
1985-07-09,62.75,63.0,62.25,62.25,317300,2.04580760683171,2.05395823474738,2.02950635100039,2.02950635100039,9732379.00451206,0.0,1.0
1985-07-10,64.25,64.5,62.88,62.88,355650,2.0947113743257,2.10286200224136,2.05004593334786,2.05004593334786,10908668.7455238,0.0,1.0
1985-07-11,64.87,65.25,64.25,64.25,378550,2.11492493155655,2.12731388598836,2.0947113743257,2.0947113743257,11611068.6169493,0.0,1.0
1985-07-12,65.0,65.12,64.5,65.0,409750,2.11916325807269,2.12307555947221,2.10286200224136,2.11916325807269,12568050.1011623,0.0,1.0
1985-07-15,65.0,65.75,64.75,65.12,441063,2.11916325807269,2.14361514181968,2.11101263015703,2.12307555947221,13528497.5760072,0.0,1.0
1985-07-16,66.25,66.5,65.0,65.12,222950,2.15991639765101,2.16806702556668,2.11916325807269,2.12307555947221,6838430.18927186,0.0,1.0
1985-07-17,64.87,66.5,64.87,66.0,431813,2.11492493155655,2.16806702556668,2.11492493155655,2.15176576973535,13244777.1039248,0.0,1.0
1985-07-18,63.38,64.75,63.0,64.62,578175,2.06634718917919,2.11101263015703,2.05395823474738,2.10677430364088,17734063.1293216,0.0,1.0
1985-07-19,63.13,63.63,63.0,63.38,419425,2.05819656126352,2.07449781709485,2.05395823474738,2.06634718917919,12864806.3787188,0.0,1.0
1985-07-22,63.25,63.25,62.63,63.0,168200,2.06210886266304,2.06210886266304,2.0418953054322,2.05395823474738,5159111.71937891,0.0,1.0
1985-07-23,63.88,64.12,63.25,63.38,247325,2.08264844501052,2.09047304780955,2.06210886266304,2.06634718917919,7586071.97381323,0.0,1.0
1985-07-24,62.88,63.88,62.63,63.88,404075,2.05004593334786,2.08264844501052,2.0418953054322,2.08264844501052,12393983.7574794,0.0,1.0
1985-07-25,62.38,63.13,62.13,62.88,244800,2.03374467751653,2.05819656126352,2.02559404960087,2.05004593334786,7508623.95305562,0.0,1.0
1985-07-26,61.63,62.38,61.25,62.38,419000,2.00929279376954,2.03374467751653,1.99690383933773,2.03374467751653,12851770.5732447,0.0,1.0
1985-07-29,60.75,61.38,60.63,61.38,299538,1.9806025835064,2.00114216585387,1.97669028210688,2.00114216585387,9187574.35314695,0.0,1.0
1985-07-30,60.0,60.63,60.0,60.0,437275,1.95615069975941,1.97669028210688,1.95615069975941,1.95615069975941,13412310.2086291,0.0,1.0
1985-07-31,60.13,60.25,59.75,60.0,576813,1.96038902627555,1.96430132767507,1.94800007184374,1.95615069975941,17692287.2068377,0.0,1.0
1985-08-01,60.5,60.88,59.75,60.13,599188,1.97245195559074,1.98484091002255,1.94800007184374,1.96038902627555,18378584.0244423,0.0,1.0
1985-08-02,59.5,60.38,59.38,60.38,473638,1.93984944392808,1.96853965419122,1.93593714252856,1.96853965419122,14527653.7249892,0.0,1.0
1985-08-05,59.0,59.38,58.75,59.25,201613,1.92354818809675,1.93593714252856,1.91539756018109,1.93169881601242,6183971.40950737,0.0,1.0
1985-08-06,59.0,59.63,58.75,59.13,425088,1.92354818809675,1.94408777044422,1.91539756018109,1.9277865146129,13038504.6526001,0.0,1.0
1985-08-07,58.63,59.0,58.63,58.88,343463,1.91148525878157,1.92354818809675,1.91148525878157,1.91963588669723,10534863.1894949,0.0,1.0
1985-08-08,59.25,59.5,58.5,58.5,479625,1.93169881601242,1.93984944392808,1.90724693226542,1.90724693226542,14711289.8835143,0.0,1.0
1985-08-09,59.5,59.75,59.13,59.5,248788,1.93984944392808,1.94800007184374,1.9277865146129,1.93984944392808,7630945.81712745,0.0,1.0
1985-08-12,59.13,59.5,59.0,59.25,185125,1.9277865146129,1.93984944392808,1.92354818809675,1.93169881601242,5678243.50208096,0.0,1.0
1985-08-13,59.63,60.13,59.13,59.13,260038,1.94408777044422,1.96038902627555,1.9277865146129,1.9277865146129,7976011.25614658,0.0,1.0
1985-08-14,59.63,60.13,59.5,59.88,293238,1.94408777044422,1.96038902627555,1.93984944392808,1.95223839835989,8994337.70729628,0.0,1.0
1985-08-15,59.38,59.75,59.13,59.75,148875,1.93593714252856,1.94800007184374,1.9277865146129,1.94800007184374,4566365.97635276,0.0,1.0
1985-08-16,58.5,59.13,58.5,59.13,248688,1.90724693226542,1.9277865146129,1.90724693226542,1.9277865146129,7627878.56878063,0.0,1.0
1985-08-19,58.5,58.88,58.5,58.75,234925,1.90724693226542,1.91963588669723,1.90724693226542,1.91539756018109,7205733.17880553,0.0,1.0
1985-08-20,59.13,59.13,58.5,58.75,363525,1.9277865146129,1.9277865146129,1.90724693226542,1.91539756018109,11150214.5528372,0.0,1.0
1985-08-21,59.38,59.63,59.13,59.25,312888,1.93593714252856,1.94408777044422,1.9277865146129,1.93169881601242,9597052.00744962,0.0,1.0
1985-08-22,58.88,59.5,58.63,59.5,200775,1.91963588669723,1.93984944392808,1.91148525878157,1.93984944392808,6158267.86836088,0.0,1.0
1985-08-23,58.5,59.75,58.25,58.75,216850,1.90724693226542,1.94800007184374,1.89909630434976,1.91539756018109,6651328.04011484,0.0,1.0
1985-08-26,58.75,58.75,58.25,58.75,109888,1.91539756018109,1.91539756018109,1.89909630434976,1.91539756018109,3370537.86337163,0.0,1.0
1985-08-27,59.38,59.38,58.75,59.0,91088,1.93593714252856,1.93593714252856,1.91539756018109,1.92354818809675,2793895.17416638,0.0,1.0
1985-08-28,59.5,59.88,59.13,59.5,173875,1.93984944392808,1.95223839835989,1.9277865146129,1.93984944392808,5333178.06306187,0.0,1.0
1985-08-29,59.75,59.75,59.13,59.25,136688,1.94800007184374,1.94800007184374,1.9277865146129,1.93169881601242,4192560.42032381,0.0,1.0
1985-08-30,59.5,59.88,59.38,59.88,181975,1.93984944392808,1.95223839835989,1.93593714252856,1.95223839835989,5581625.17915562,0.0,1.0
1985-09-03,59.38,59.63,59.13,59.5,113988,1.93593714252856,1.94408777044422,1.9277865146129,1.93984944392808,3496295.04559193,0.0,1.0
1985-09-04,58.75,59.5,58.5,59.25,137313,1.91539756018109,1.93984944392808,1.90724693226542,1.93169881601242,4211730.72249152,0.0,1.0
1985-09-05,58.5,58.88,58.38,58.88,247738,1.90724693226542,1.91963588669723,1.9033346308659,1.91963588669723,7598739.70948568,0.0,1.0
1985-09-06,59.13,59.5,58.63,58.75,160225,1.9277865146129,1.93984944392808,1.91148525878157,1.91539756018109,4914498.66371869,0.0,1.0
1985-09-09,58.63,59.13,58.5,59.0,135325,1.91148525878157,1.9277865146129,1.90724693226542,1.92354818809675,4150753.82535642,0.0,1.0
1985-09-10,58.25,58.88,58.13,58.63,163588,1.89909630434976,1.91963588669723,1.89518400295024,1.91148525878157,5017650.2256228,0.0,1.0
1985-09-11,57.75,58.5,57.63,58.5,165475,1.88279504851843,1.90724693226542,1.87888274711891,1.90724693226542,5075529.20192761,0.0,1.0
1985-09-12,57.88,58.13,57.5,57.63,215275,1.88703337503458,1.89518400295024,1.87464442060277,1.87888274711891,6603018.87865214,0.0,1.0
1985-09-13,57.88,58.0,57.38,58.0,233875,1.88703337503458,1.89094567643409,1.87073211920325,1.89094567643409,7173527.07116372,0.0,1.0
1985-09-16,57.63,57.88,57.5,57.88,102650,1.87888274711891,1.88703337503458,1.87464442060277,1.88703337503458,3148530.42802761,0.0,1.0
1985-09-17,56.88,57.5,56.75,57.5,408700,1.85443086337192,1.87464442060277,1.85019253685577,1.87464442060277,12535843.9935205,0.0,1.0
1985-09-18,56.5,56.88,56.25,56.75,277163,1.84204190894011,1.85443086337192,1.83389128102444,1.85019253685577,8501277.53554229,0.0,1.0
1985-09-19,56.88,57.0,56.0,56.38,344513,1.85443086337192,1.85834316477144,1.82574065310878,1.83812960754059,10567069.2971366,0.0,1.0
1985-09-20,56.25,57.25,56.25,57.0,301850,1.83389128102444,1.8664937926871,1.83389128102444,1.85834316477144,9258489.13492583,0.0,1.0
1985-09-23,57.75,58.25,57.0,57.0,353225,1.88279504851843,1.89909630434976,1.85834316477144,1.85834316477144,10834287.973113,0.0,1.0
1985-09-24,57.5,58.13,57.5,57.75,190688,1.87464442060277,1.89518400295024,1.87464442060277,1.88279504851843,5848874.52761547,0.0,1.0
1985-09-25,55.38,57.5,55.0,57.5,585325,1.80552709587793,1.87464442060277,1.79313814144612,1.87464442060277,17953371.3861205,0.0,1.0
1985-09-26,55.13,55.13,54.38,54.5,649100,1.79737646796227,1.79737646796227,1.77292458421528,1.7768368856148,19909509.0193154,0.0,1.0
1985-09-30,54.0,54.75,53.63,54.0,343138,1.76053562978347,1.78498751353046,1.74847270046828,1.76053562978347,10524894.6323676,0.0,1.0
1985-10-01,56.0,56.13,54.0,54.13,531100,1.82574065310878,1.82997897962493,1.76053562978347,1.76477395629961,16290155.9700484,0.0,1.0
1985-10-02,55.63,56.75,55.63,56.25,347875,1.8136777237936,1.85019253685577,1.8136777237936,1.83389128102444,10670190.1865573,0.0,1.0
1985-10-03,55.88,56.25,55.5,55.75,212963,1.82182835170926,1.83389128102444,1.80943939727745,1.81759002519312,6532104.09687331,0.0,1.0
1985-10-04,55.63,55.88,55.38,55.75,171038,1.8136777237936,1.82182835170926,1.80552709587793,1.81759002519312,5246160.22746211,0.0,1.0
1985-10-07,54.38,55.25,54.25,55.25,382013,1.77292458421528,1.80128876936179,1.76868625769913,1.80128876936179,11717287.4272003,0.0,1.0
1985-10-08,53.88,54.5,53.63,54.25,317613,1.75662332838395,1.7768368856148,1.74847270046828,1.76868625769913,9741979.49183763,0.0,1.0
1985-10-09,54.63,55.0,53.75,53.75,209388,1.78107521213094,1.79313814144612,1.7523850018678,1.7523850018678,6422449.9684739,0.0,1.0
1985-10-10,55.25,55.63,54.5,54.63,229988,1.80128876936179,1.8136777237936,1.7768368856148,1.78107521213094,7054303.1279222,0.0,1.0
1985-10-11,55.88,55.88,55.38,55.5,366788,1.82182835170926,1.82182835170926,1.80552709587793,1.80943939727745,11250298.8663945,0.0,1.0
1985-10-14,57.0,57.25,55.75,55.88,132688,1.85834316477144,1.8664937926871,1.81759002519312,1.82182835170926,4069870.48645034,0.0,1.0
1985-10-15,56.75,57.75,56.25,57.5,346925,1.85019253685577,1.88279504851843,1.83389128102444,1.87464442060277,10641051.3272624,0.0,1.0
1985-10-16,58.5,58.63,57.0,57.0,327175,1.90724693226542,1.91148525878157,1.85834316477144,1.85834316477144,10035269.7787622,0.0,1.0
1985-10-17,58.0,58.88,57.88,58.75,326963,1.89094567643409,1.91963588669723,1.88703337503458,1.91539756018109,10028767.2122669,0.0,1.0
1985-10-18,56.75,58.25,56.5,58.0,202038,1.85019253685577,1.89909630434976,1.84204190894011,1.89094567643409,6197007.21498143,0.0,1.0
1985-10-21,56.25,56.88,56.13,56.88,222000,1.83389128102444,1.85443086337192,1.82997897962493,1.85443086337192,6809291.32997693,0.0,1.0
1985-10-22,57.75,58.25,56.38,56.5,343663,1.88279504851843,1.89909630434976,1.83812960754059,1.84204190894011,10540997.6861885,0.0,1.0
1985-10-23,57.75,57.88,57.13,57.5,330638,1.88279504851843,1.88703337503458,1.86258149128758,1.87464442060277,10141488.5890131,0.0,1.0
1985-10-24,56.88,57.88,56.13,57.88,681350,1.85443086337192,1.88703337503458,1.82997897962493,1.88703337503458,20898696.6111701,0.0,1.0
1985-10-25,56.25,56.88,56.25,56.88,287563,1.83389128102444,1.85443086337192,1.83389128102444,1.85443086337192,8820271.36361331,0.0,1.0
1985-10-28,55.75,56.38,55.5,56.25,464600,1.81759002519312,1.83812960754059,1.80943939727745,1.83389128102444,14250435.8194021,0.0,1.0
1985-10-29,55.88,56.25,55.5,55.63,596250,1.82182835170926,1.83389128102444,1.80943939727745,1.8136777237936,18288468.2680123,0.0,1.0
1985-10-30,57.5,57.5,55.88,56.0,506000,1.87464442060277,1.87464442060277,1.82182835170926,1.82574065310878,15520276.6349924,0.0,1.0
1985-10-31,56.75,57.5,56.63,57.5,367313,1.85019253685577,1.87464442060277,1.84628023545625,1.87464442060277,11266401.9202154,0.0,1.0
1985-11-01,57.88,57.88,56.5,56.63,635438,1.88703337503458,1.88703337503458,1.84204190894011,1.84628023545625,19490461.5501705,0.0,1.0
1985-11-04,58.5,59.25,57.88,58.13,376238,1.90724693226542,1.93169881601242,1.88703337503458,1.89518400295024,11540153.8351705,0.0,1.0
1985-11-05,61.13,61.13,58.5,58.88,421625,1.99299153793821,1.99299153793821,1.90724693226542,1.91963588669723,12932285.8423492,0.0,1.0
1985-11-06,60.5,61.25,60.25,61.13,380650,1.97245195559074,1.99690383933773,1.96430132767507,1.99299153793821,11675480.8322329,0.0,1.0
1985-11-07,59.75,60.5,59.25,60.5,430975,1.94800007184374,1.97245195559074,1.93169881601242,1.97245195559074,13219073.5627784,0.0,1.0
1985-11-08,59.75,59.88,59.0,59.75,466388,1.94800007184374,1.95223839835989,1.92354818809675,1.94800007184374,14305278.2198436,0.0,1.0
1985-11-11,60.88,60.88,59.38,59.75,285150,1.98484091002255,1.98484091002255,1.93593714252856,1.94800007184374,8746258.66100411,0.0,1.0
1985-11-12,62.75,64.62,61.38,61.5,764463,2.04580760683171,2.10677430364088,2.00114216585387,2.00505446725339,23447978.7296763,0.0,1.0
1985-11-13,61.38,62.88,61.0,62.88,378550,2.00114216585387,2.05004593334786,1.98875321142206,2.05004593334786,11611068.6169494,0.0,1.0
1985-11-14,62.63,63.0,61.38,61.63,347025,2.0418953054322,2.05395823474738,2.00114216585387,2.00929279376954,10644118.5756091,0.0,1.0
1985-11-15,61.38,62.75,61.25,62.75,298175,2.00114216585387,2.04580760683171,1.99690383933773,2.04580760683171,9145767.75817959,0.0,1.0
1985-11-18,62.5,62.63,61.75,62.0,258775,2.03765697891605,2.0418953054322,2.01320509516906,2.02135572308472,7937271.90952601,0.0,1.0
1985-11-19,62.25,62.88,61.88,62.63,192163,2.02950635100039,2.05004593334786,2.0174434216852,2.0418953054322,5894116.44073131,0.0,1.0
1985-11-20,62.13,62.38,61.88,62.25,236713,2.02559404960087,2.03374467751653,2.0174434216852,2.02950635100039,7260575.57924694,0.0,1.0
1985-11-21,63.0,63.25,62.13,62.38,297963,2.05395823474738,2.06210886266304,2.02559404960087,2.03374467751653,9139265.19168427,0.0,1.0
1985-11-22,63.5,63.75,62.75,63.25,389575,2.07025949057871,2.07841011849437,2.04580760683171,2.06210886266304,11949232.7471881,0.0,1.0
1985-11-25,63.75,63.75,63.13,63.38,244163,2.07841011849437,2.07841011849437,2.05819656126352,2.06634718917919,7489085.58108627,0.0,1.0
1985-11-26,64.62,65.25,63.88,64.0,294813,2.10677430364088,2.12731388598836,2.08264844501052,2.08656074641004,9042646.86875894,0.0,1.0
1985-11-27,65.75,65.87,64.5,64.75,361838,2.14361514181968,2.1475274432192,2.10286200224136,2.11101263015703,11098470.0732261,0.0,1.0
1985-11-29,65.25,66.25,64.87,65.87,342825,2.12731388598836,2.15991639765101,2.11492493155655,2.1475274432192,10515294.145042,0.0,1.0
1985-12-02,64.0,65.12,63.75,65.0,351650,2.08656074641004,2.12307555947221,2.07841011849437,2.11916325807269,10785978.8116503,0.0,1.0
1985-12-03,63.63,63.88,63.38,63.75,208450,2.07449781709485,2.08264844501052,2.06634718917919,2.07841011849437,6393679.17898058,0.0,1.0
1985-12-04,65.0,65.0,63.88,64.0,446113,2.11916325807269,2.11916325807269,2.08264844501052,2.08656074641004,13683393.6175225,0.0,1.0
1985-12-05,64.62,65.87,64.62,65.12,397675,2.10677430364088,2.1475274432192,2.10677430364088,2.12307555947221,12197679.8632818,0.0,1.0
1985-12-06,63.88,64.5,63.75,64.25,328750,2.08264844501052,2.10286200224136,2.07841011849437,2.0947113743257,10083578.9402248,0.0,1.0
1985-12-09,64.75,64.87,64.0,64.0,343563,2.11101263015703,2.11492493155655,2.08656074641004,2.08656074641004,10537930.4378417,0.0,1.0
1985-12-10,64.87,65.0,64.25,64.75,292288,2.11492493155655,2.11916325807269,2.0947113743257,2.11101263015703,8965198.8480013,0.0,1.0
1985-12-11,65.37,65.75,64.87,65.12,421200,2.13122618738787,2.14361514181968,2.11492493155655,2.12307555947221,12919250.0368751,0.0,1.0
1985-12-12,65.37,65.75,65.0,65.62,362263,2.13122618738787,2.14361514181968,2.11916325807269,2.13937681530354,11111505.8787001,0.0,1.0
1985-12-13,66.37,66.75,65.37,65.5,652250,2.16382869905053,2.17621765348234,2.13122618738787,2.13546451390402,20006127.3422407,0.0,1.0
1985-12-16,67.62,67.75,65.62,66.62,475213,2.20458183862885,2.208820165145,2.13937681530354,2.1719793269662,14575962.8864519,0.0,1.0
1985-12-17,67.37,68.5,67.37,67.87,375613,2.19643121071319,2.23327204889199,2.19643121071319,2.21273246654452,11520983.5330028,0.0,1.0
1985-12-18,67.37,68.25,67.25,67.62,266550,2.19643121071319,2.22512142097633,2.19251890931367,2.20458183862885,8175750.46849254,0.0,1.0
1985-12-19,67.0,67.87,66.75,67.62,231038,2.18436828139801,2.21273246654452,2.17621765348234,2.20458183862885,7086509.23556397,0.0,1.0
1985-12-20,67.25,67.62,66.87,66.87,310888,2.19251890931367,2.20458183862885,2.18012995488186,2.18012995488186,9535707.04051289,0.0,1.0
1985-12-23,66.62,67.25,65.87,67.25,314988,2.1719793269662,2.19251890931367,2.1475274432192,2.19251890931367,9661464.22273316,0.0,1.0
1985-12-24,66.12,66.5,66.0,66.5,165575,2.15567807113487,2.16806702556668,2.15176576973535,2.16806702556668,5078596.45027444,0.0,1.0
1985-12-26,65.37,66.12,65.0,66.0,220525,2.13122618738787,2.15567807113487,2.11916325807269,2.15176576973535,6764049.41686109,0.0,1.0
1985-12-27,65.75,66.12,65.12,65.75,373613,2.14361514181968,2.15567807113487,2.12307555947221,2.14361514181968,11459638.5660661,0.0,1.0
1985-12-30,65.87,66.25,65.62,66.0,177763,2.1475274432192,2.15991639765101,2.13937681530354,2.15176576973535,5452432.67878688,0.0,1.0
1985-12-31,66.25,66.5,66.12,66.12,148763,2.15991639765101,2.16806702556668,2.15567807113487,2.15567807113487,4562930.65820431,0.0,1.0
1986-01-02,65.75,66.37,65.5,66.25,166313,2.14361514181968,2.16382869905053,2.13546451390402,2.15991639765101,5101232.74307411,0.0,1.0
1986-01-03,66.75,66.87,65.5,65.5,188800,2.17621765348234,2.18012995488186,2.13546451390402,2.13546451390402,5790964.87882721,0.0,1.0
1986-01-06,67.0,67.0,66.37,66.87,110738,2.18436828139801,2.18436828139801,2.16382869905053,2.18012995488186,3396609.47431974,0.0,1.0
1986-01-07,67.75,68.0,67.12,67.12,266338,2.208820165145,2.21697079306066,2.18828058279752,2.18828058279752,8169247.90199724,0.0,1.0
1986-01-08,65.0,68.25,64.62,68.25,371725,2.11916325807269,2.22512142097633,2.10677430364088,2.22512142097633,11401728.9172778,0.0,1.0
1986-01-09,63.5,65.0,61.75,64.62,622938,2.07025949057871,2.11916325807269,2.01320509516906,2.10677430364088,19107055.506816,0.0,1.0
1986-01-10,63.0,63.5,62.38,63.5,432025,2.05395823474738,2.07025949057871,2.03374467751653,2.07025949057871,13251279.6704201,0.0,1.0
1986-01-13,62.13,63.0,61.63,63.0,562938,2.02559404960087,2.05395823474738,2.00929279376954,2.05395823474738,17266706.4987141,0.0,1.0
1986-01-14,61.88,62.38,61.38,62.0,463125,2.0174434216852,2.03374467751653,2.00114216585387,2.02135572308472,14205193.9062863,0.0,1.0
1986-01-15,62.88,63.0,61.75,61.88,355225,2.05004593334786,2.05395823474738,2.01320509516906,2.0174434216852,10895632.9400498,0.0,1.0
1986-01-16,62.5,63.25,62.0,63.13,390313,2.03765697891605,2.06210886266304,2.02135572308472,2.05819656126352,11971869.0399877,0.0,1.0
1986-01-17,62.5,63.13,62.25,63.0,373188,2.03765697891605,2.05819656126352,2.02950635100039,2.05395823474738,11446602.760592,0.0,1.0
1986-01-20,62.13,62.75,61.75,62.75,293025,2.02559404960087,2.04580760683171,2.01320509516906,2.04580760683171,8987804.46831748,0.0,1.0
1986-01-21,61.25,62.25,60.88,62.13,377288,1.99690383933773,2.02950635100039,1.98484091002255,2.02559404960087,11572359.9428123,0.0,1.0
1986-01-22,60.38,61.5,60.25,61.25,531000,1.96853965419122,2.00505446725339,1.96430132767507,1.99690383933773,16287088.7217015,0.0,1.0
1986-01-23,61.25,61.5,60.25,60.38,490025,1.99690383933773,2.00505446725339,1.96430132767507,1.96853965419122,15030283.7115853,0.0,1.0
1986-01-24,62.88,62.88,61.25,61.5,282413,2.05004593334786,2.05004593334786,1.99690383933773,2.00505446725339,8662308.07375121,0.0,1.0
1986-01-27,62.88,63.5,62.5,63.13,411963,2.05004593334786,2.07025949057871,2.03765697891605,2.05819656126352,12635928.3070778,0.0,1.0
1986-01-28,63.0,63.0,61.75,63.0,473000,2.05395823474738,2.05395823474738,2.01320509516906,2.05395823474738,14508084.6805364,0.0,1.0
1986-01-29,62.88,63.5,62.63,63.0,603713,2.05004593334786,2.07025949057871,2.0418953054322,2.05395823474738,18517377.0121367,0.0,1.0
1986-01-30,61.63,63.25,61.63,63.0,427513,2.00929279376954,2.06210886266304,2.00929279376954,2.05395823474738,13112885.4250109,0.0,1.0
1986-01-31,61.75,61.88,60.75,61.5,663488,2.01320509516906,2.0174434216852,1.9806025835064,2.00505446725339,20350824.7114582,0.0,1.0
1986-02-03,63.5,63.63,62.13,62.25,763825,2.07025949057871,2.07449781709485,2.02559404960087,2.02950635100039,23428409.6852234,0.0,1.0
1986-02-04,64.12,64.87,63.13,63.75,903563,2.09047304780955,2.11492493155655,2.05819656126352,2.07841011849437,27714521.1801258,0.0,1.0
1986-02-05,63.0,64.25,62.88,64.0,523125,2.05395823474738,2.0947113743257,2.05004593334786,2.08656074641004,16045542.9143881,0.0,1.0
1986-02-06,62.88,63.25,62.63,63.13,409538,2.05004593334786,2.06210886266304,2.0418953054322,2.05819656126352,12561547.534667,0.0,1.0
1986-02-07,63.38,63.63,61.75,62.88,438538,2.06634718917919,2.07449781709485,2.01320509516906,2.05004593334786,13451049.5552496,0.0,1.0
1986-02-10,64.0,64.0,63.13,63.25,521025,2.08656074641004,2.08656074641004,2.05819656126352,2.06210886266304,15981130.6991046,0.0,1.0
1986-02-11,64.5,65.62,64.12,64.12,516188,2.10286200224136,2.13937681530354,2.09047304780955,2.09047304780955,15832767.8965681,0.0,1.0
1986-02-12,63.75,64.62,63.5,64.5,341350,2.07841011849437,2.10677430364088,2.07025949057871,2.10286200224136,10470052.2319262,0.0,1.0
1986-02-13,63.63,63.88,62.63,63.63,531525,2.07449781709485,2.08264844501052,2.0418953054322,2.07449781709485,16303191.7755224,0.0,1.0
1986-02-14,64.62,64.75,64.25,64.5,457563,2.10677430364088,2.11101263015703,2.0947113743257,2.10286200224136,14034593.5532353,0.0,1.0
1986-02-18,66.25,66.25,64.37,64.75,789250,2.15991639765101,2.15991639765101,2.09862367572522,2.11101263015703,24208257.5774067,0.0,1.0
1986-02-19,65.5,66.37,65.37,66.25,376238,2.13546451390402,2.16382869905053,2.13122618738787,2.15991639765101,11540153.8351705,0.0,1.0
1986-02-20,67.25,67.25,65.37,65.75,531425,2.19251890931367,2.19251890931367,2.13122618738787,2.14361514181968,16300124.5271756,0.0,1.0
1986-02-21,67.37,68.37,67.25,67.25,506625,2.19643121071319,2.22903372237585,2.19251890931367,2.19251890931367,15539446.9371601,0.0,1.0
1986-02-24,66.25,67.12,65.37,67.12,448213,2.15991639765101,2.18828058279752,2.13122618738787,2.18828058279752,13747805.8328061,0.0,1.0
1986-02-25,66.75,66.87,65.75,66.37,363425,2.17621765348234,2.18012995488186,2.14361514181968,2.16382869905053,11147147.3044904,0.0,1.0
1986-02-26,66.75,67.37,66.62,66.87,513975,2.17621765348234,2.19643121071319,2.1719793269662,2.18012995488186,15764889.6906526,0.0,1.0
1986-02-27,69.37,69.37,67.37,67.5,703938,2.2616362340385,2.2616362340385,2.19643121071319,2.20066953722933,21591526.6677536,0.0,1.0
1986-02-28,70.5,71.25,69.25,69.87,963450,2.2984770722173,2.3229289559643,2.25772393263898,2.27793748986983,29551404.1975958,0.0,1.0
1986-03-03,69.12,70.5,68.5,70.25,394625,2.25348560612284,2.2984770722173,2.23327204889199,2.29032644430164,12104128.7887033,0.0,1.0
1986-03-04,69.75,70.25,69.25,69.25,355438,2.27402518847031,2.29032644430164,2.25772393263898,2.25772393263898,10902166.1790285,0.0,1.0
1986-03-05,70.12,71.0,69.5,69.87,755425,2.28608811778549,2.31477832804863,2.26587456055465,2.27793748986983,23170760.8240893,0.0,1.0
1986-03-06,70.5,70.87,70.12,70.62,350600,2.2984770722173,2.31054000153249,2.28608811778549,2.30238937361682,10753772.7040086,0.0,1.0
1986-03-07,72.0,72.0,70.75,70.75,393463,2.34738083971129,2.34738083971129,2.30662770013297,2.30662770013297,12068487.3629131,0.0,1.0
1986-03-10,72.37,72.5,71.75,71.87,298275,2.35944376902647,2.36368209554262,2.33923021179563,2.34314251319514,9148835.00652642,0.0,1.0
1986-03-11,73.62,74.0,72.37,72.62,446838,2.40019690860479,2.4125858630366,2.35944376902647,2.36759439694214,13705631.1680371,0.0,1.0
1986-03-12,73.0,74.0,72.75,73.87,606963,2.37998335137395,2.4125858630366,2.37183272345828,2.40834753652046,18617062.5834089,0.0,1.0
1986-03-13,69.25,72.87,68.5,72.87,1491938,2.25772393263898,2.3757450248578,2.23327204889199,2.3757450248578,45761443.6408248,0.0,1.0
1986-03-14,71.5,72.0,70.5,71.0,2077163,2.33107958387996,2.34738083971129,2.2984770722173,2.31477832804863,63711747.7785984,0.0,1.0
1986-03-17,72.0,72.25,70.62,71.5,439588,2.34738083971129,2.35553146762695,2.30238937361682,2.33107958387996,13483255.6628914,0.0,1.0
1986-03-18,73.0,73.5,71.5,71.87,647838,2.37998335137395,2.39628460720527,2.33107958387996,2.34314251319514,19870800.3451783,0.0,1.0
1986-03-19,73.5,74.37,73.12,73.5,369725,2.39628460720527,2.42464879235179,2.38389565277346,2.39628460720527,11340383.9503411,0.0,1.0
1986-03-20,74.25,74.5,73.25,73.5,430450,2.42073649095227,2.42888711886793,2.38813397928961,2.39628460720527,13202970.5089575,0.0,1.0
1986-03-21,74.87,75.5,74.12,74.12,689125,2.44095004818311,2.46148963053059,2.41649816443612,2.41649816443612,21137175.1701367,0.0,1.0
1986-03-24,74.37,75.12,73.62,75.0,408175,2.42464879235179,2.44910067609878,2.40019690860479,2.44518837469926,12519740.9396996,0.0,1.0
1986-03-25,74.0,74.37,73.62,74.12,284100,2.4125858630366,2.42464879235179,2.40019690860479,2.41649816443612,8714052.55336235,0.0,1.0
1986-03-26,75.12,75.5,73.62,73.75,301113,2.44910067609878,2.46148963053059,2.40019690860479,2.40443523512094,9235883.51460962,0.0,1.0
1986-03-27,75.62,76.0,73.37,75.37,382650,2.46540193193011,2.47779088636192,2.39204628068913,2.45725130401444,11736825.7991696,0.0,1.0
1986-03-31,75.62,76.12,75.25,75.62,241225,2.46540193193011,2.48170318776144,2.45333900261492,2.46540193193011,7398969.82465621,0.0,1.0
1986-04-01,74.37,75.75,74.0,75.62,294813,2.42464879235179,2.46964025844625,2.4125858630366,2.46540193193011,9042646.86875892,0.0,1.0
1986-04-02,73.5,74.25,73.0,74.0,362575,2.39628460720527,2.42073649095227,2.37998335137395,2.4125858630366,11121075.6935423,0.0,1.0
1986-04-03,72.25,74.25,71.75,73.75,269700,2.35553146762695,2.42073649095227,2.33923021179563,2.40443523512094,8272368.79141791,0.0,1.0
1986-04-04,70.62,72.5,70.0,72.5,450000,2.30238937361682,2.36368209554262,2.28217581638598,2.36368209554262,13802617.560764,0.0,1.0
1986-04-07,70.87,71.12,70.0,70.62,450200,2.31054000153249,2.31869062944815,2.28217581638598,2.30238937361682,13808752.0574577,0.0,1.0
1986-04-08,72.62,73.0,71.12,71.37,442638,2.36759439694214,2.37998335137395,2.31869062944815,2.32684125736382,13576806.7374699,0.0,1.0
1986-04-09,73.62,74.37,73.25,74.0,416063,2.40019690860479,2.42464879235179,2.38813397928961,2.4125858630366,12761685.4892981,0.0,1.0
1986-04-10,74.87,75.5,73.62,74.12,400088,2.44095004818311,2.46148963053059,2.40019690860479,2.41649816443612,12271692.565891,0.0,1.0
1986-04-11,74.5,76.12,74.5,75.37,407550,2.42888711886793,2.48170318776144,2.42888711886793,2.45725130401444,12500570.6375319,0.0,1.0
1986-04-14,75.12,75.37,74.12,74.62,156338,2.44910067609878,2.45725130401444,2.41649816443612,2.43279942026745,4795274.72047716,0.0,1.0
1986-04-15,74.62,75.12,74.5,74.5,255825,2.43279942026745,2.44910067609878,2.42888711886793,2.42888711886793,7846788.08329434,0.0,1.0
1986-04-16,77.25,78.5,75.37,76.0,501475,2.51854402594024,2.55929716551856,2.45725130401444,2.47779088636192,15381483.6472981,0.0,1.0
1986-04-17,78.0,78.37,77.37,77.37,292500,2.54299590968723,2.55505883900241,2.52245632733976,2.52245632733976,8971701.4144966,0.0,1.0
1986-04-18,78.75,79.12,74.62,78.5,320238,2.56744779343422,2.57951072274941,2.43279942026745,2.55929716551856,9822494.76094211,0.0,1.0
1986-04-21,80.75,80.75,79.25,79.37,327800,2.63265281675954,2.63265281675954,2.58374904926555,2.58766135066507,10054440.0809299,0.0,1.0
1986-04-22,79.62,81.87,79.25,81.25,669475,2.59581197858073,2.66916762982171,2.58374904926555,2.64895407259086,20534460.8699833,0.0,1.0
1986-04-23,79.5,79.87,78.62,79.62,336525,2.59189967718122,2.6039626064964,2.56320946691808,2.59581197858073,10322057.4991913,0.0,1.0
1986-04-24,78.5,79.87,78.5,79.25,162950,2.55929716551856,2.6039626064964,2.55929716551856,2.58374904926555,4998081.18116998,0.0,1.0
1986-04-25,77.62,78.87,76.62,78.62,396200,2.53060695525542,2.57136009483374,2.49800444359276,2.56320946691808,12152437.950166,0.0,1.0
1986-04-28,78.25,78.25,77.37,77.87,239650,2.55114653760289,2.55114653760289,2.52245632733976,2.53875758317108,7350660.66319356,0.0,1.0
1986-04-29,78.12,78.5,77.25,78.12,187538,2.54690821108675,2.55929716551856,2.51854402594024,2.54690821108675,5752256.20469013,0.0,1.0
1986-04-30,76.62,78.62,76.62,78.37,307413,2.49800444359276,2.56320946691808,2.49800444359276,2.55505883900241,9429120.16046034,0.0,1.0
1986-05-01,74.37,76.62,74.25,76.62,573863,2.42464879235179,2.49800444359276,2.42073649095227,2.49800444359276,17601803.380606,0.0,1.0
1986-05-02,75.5,76.12,74.62,74.87,333375,2.46148963053059,2.48170318776144,2.43279942026745,2.44095004818311,10225439.176266,0.0,1.0
1986-05-05,77.62,77.62,76.0,76.0,196263,2.53060695525542,2.53060695525542,2.47779088636192,2.47779088636192,6019873.62295162,0.0,1.0
1986-05-06,77.87,78.62,77.37,78.25,272325,2.53875758317108,2.56320946691808,2.52245632733976,2.55114653760289,8352884.06052237,0.0,1.0
1986-05-07,77.12,78.0,75.62,77.87,251413,2.51430569942409,2.54299590968723,2.46540193193011,2.53875758317108,7711461.08623192,0.0,1.0
1986-05-08,77.37,77.5,76.75,77.0,177238,2.52245632733976,2.5266946538559,2.50224277010891,2.51039339802457,5436329.62496597,0.0,1.0
1986-05-09,76.5,77.25,76.25,77.12,189213,2.49409214219324,2.51854402594024,2.48594151427758,2.51430569942409,5803632.61449966,0.0,1.0
1986-05-12,75.75,76.5,75.75,76.5,198150,2.46964025844625,2.49409214219324,2.46964025844625,2.49409214219324,6077752.59925642,0.0,1.0
1986-05-13,76.12,76.62,75.5,75.75,257300,2.48170318776144,2.49800444359276,2.46148963053059,2.46964025844625,7892029.99641016,0.0,1.0
1986-05-14,76.87,77.0,76.37,76.62,292713,2.50615507150843,2.51039339802457,2.4898538156771,2.49800444359276,8978234.65347536,0.0,1.0
1986-05-15,75.75,76.87,75.25,76.62,201300,2.46964025844625,2.50615507150843,2.45333900261492,2.49800444359276,6174370.92218177,0.0,1.0
1986-05-16,75.25,76.0,75.0,75.87,257200,2.45333900261492,2.47779088636192,2.44518837469926,2.47355255984577,7888962.74806335,0.0,1.0
1986-05-19,75.5,75.75,75.37,75.37,220113,2.46148963053059,2.46964025844625,2.45725130401444,2.45725130401444,6751412.3536721,0.0,1.0
1986-05-20,76.75,76.75,75.25,75.5,257825,2.50224277010891,2.50224277010891,2.45333900261492,2.46148963053059,7908133.05023106,0.0,1.0
1986-05-21,76.37,76.87,76.37,76.37,237650,2.4898538156771,2.50615507150843,2.4898538156771,2.4898538156771,7289315.69625681,0.0,1.0
1986-05-22,78.12,78.25,75.87,76.5,251313,2.54690821108675,2.55114653760289,2.47355255984577,2.49409214219324,7708393.83788507,0.0,1.0
1986-05-23,78.75,79.25,77.87,78.12,232300,2.56744779343422,2.58374904926555,2.53875758317108,2.54690821108675,7125217.90970107,0.0,1.0
1986-05-27,80.87,81.25,79.0,79.0,375500,2.63656511815906,2.64895407259086,2.57559842134989,2.57559842134989,11517517.5423708,0.0,1.0
1986-05-28,80.87,81.5,80.5,81.25,470375,2.63656511815906,2.65710470050653,2.62450218884387,2.64895407259086,14427569.4114319,0.0,1.0
1986-05-29,80.62,80.87,79.75,80.5,278625,2.62841449024339,2.63656511815906,2.60005030509688,2.62450218884387,8546120.70637305,0.0,1.0
1986-05-30,80.12,80.62,79.75,80.0,344713,2.61211323441206,2.62841449024339,2.60005030509688,2.60820093301254,10573203.7938303,0.0,1.0
1986-06-02,79.25,80.37,78.25,80.37,303850,2.58374904926555,2.62026386232773,2.55114653760289,2.62026386232773,9319834.10186254,0.0,1.0
1986-06-03,79.5,79.75,78.0,78.0,423938,2.59189967718122,2.60005030509688,2.54299590968723,2.54299590968723,13003231.2966115,0.0,1.0
1986-06-04,79.12,80.87,78.87,80.25,267813,2.57951072274941,2.63656511815906,2.57136009483374,2.61635156092821,8214489.81511308,0.0,1.0
1986-06-05,79.87,79.87,78.87,79.12,245538,2.6039626064964,2.6039626064964,2.57136009483374,2.57951072274941,7531260.24585527,0.0,1.0
1986-06-06,81.25,81.75,79.87,80.0,412800,2.64895407259086,2.66525532842219,2.6039626064964,2.60820093301254,12661601.1757409,0.0,1.0
1986-06-09,79.87,81.25,79.12,81.25,393888,2.6039626064964,2.64895407259086,2.57951072274941,2.64895407259086,12081523.1683871,0.0,1.0
1986-06-10,79.62,79.87,79.25,79.75,263288,2.59581197858073,2.6039626064964,2.58374904926555,2.60005030509688,8075696.82741875,0.0,1.0
1986-06-11,79.25,79.5,77.75,79.5,444638,2.58374904926555,2.59189967718122,2.53484528177157,2.59189967718122,13638151.7044066,0.0,1.0
1986-06-12,80.37,80.62,79.37,79.5,237863,2.62026386232773,2.62841449024339,2.58766135066507,2.59189967718122,7295848.93523557,0.0,1.0
1986-06-13,81.62,81.87,80.87,81.0,278738,2.66101700190605,2.66916762982171,2.63656511815906,2.6408034446752,8549586.69700496,0.0,1.0
1986-06-16,83.5,83.87,81.0,81.37,366050,2.72230972383184,2.73437265314703,2.6408034446752,2.65286637399038,11227662.5735948,0.0,1.0
1986-06-17,81.87,83.5,80.5,82.5,478988,2.66916762982171,2.72230972383184,2.62450218884387,2.68970721216919,14691751.511545,0.0,1.0
1986-06-18,84.5,84.87,81.5,81.5,523438,2.7549122354945,2.76697516480968,2.65710470050653,2.65710470050653,16055143.4017138,0.0,1.0
1986-06-19,84.25,84.5,83.25,84.0,402500,2.74676160757884,2.7549122354945,2.71415909591618,2.73861097966317,12345674.5960167,0.0,1.0
1986-06-20,84.25,84.5,83.25,84.12,512400,2.74676160757884,2.7549122354945,2.71415909591618,2.74252328106269,15716580.5291899,0.0,1.0
1986-06-23,85.12,85.37,83.75,84.25,375613,2.77512579272535,2.78327642064101,2.73046035174751,2.74676160757884,11520983.5330028,0.0,1.0
1986-06-24,85.37,85.75,84.75,85.12,407863,2.78327642064101,2.79566537507282,2.76306286341016,2.77512579272535,12510171.1248575,0.0,1.0
1986-06-25,86.25,86.37,85.25,85.25,343250,2.81196663090415,2.81587893230367,2.77936411924149,2.77936411924149,10528329.9505161,0.0,1.0
1986-06-26,87.87,87.87,86.25,86.25,329375,2.86478269979765,2.86478269979765,2.81196663090415,2.81196663090415,10102749.2423926,0.0,1.0
1986-06-27,87.75,88.5,87.5,87.75,285463,2.86087039839813,2.88532228214513,2.85271977048247,2.86087039839813,8755859.14832973,0.0,1.0
1986-06-30,86.0,88.12,85.87,87.87,374975,2.80381600298848,2.87293332771332,2.79957767647234,2.86478269979765,11501414.48855,0.0,1.0
1986-07-01,86.25,86.25,85.5,86.12,363525,2.81196663090415,2.81196663090415,2.78751474715716,2.807728304388,11150214.5528372,0.0,1.0
1986-07-02,86.37,86.37,85.75,86.25,291763,2.81587893230367,2.81587893230367,2.79566537507282,2.81196663090415,8949095.79418041,0.0,1.0
1986-07-03,86.75,86.87,86.12,86.62,339150,2.82826788673548,2.832180188135,2.807728304388,2.82402956021933,10402572.7682958,0.0,1.0
1986-07-07,85.0,86.75,84.5,86.75,503888,2.77121349132583,2.82826788673548,2.7549122354945,2.82826788673548,15455496.3499072,0.0,1.0
1986-07-08,82.75,84.25,82.12,84.25,744075,2.69785784008485,2.74676160757884,2.67731825773738,2.74676160757884,22822628.1367233,0.0,1.0
1986-07-09,83.87,84.5,82.75,83.5,529638,2.73437265314703,2.7549122354945,2.69785784008485,2.72230972383184,16245312.7992176,0.0,1.0
1986-07-10,82.75,84.25,81.0,84.12,341875,2.69785784008485,2.74676160757884,2.6408034446752,2.74252328106269,10486155.2857471,0.0,1.0
1986-07-11,82.0,82.75,81.62,82.62,165475,2.67340595633786,2.69785784008485,2.66101700190605,2.6936195135687,5075529.2019276,0.0,1.0
1986-07-14,79.5,81.75,79.25,81.75,390425,2.59189967718122,2.66525532842219,2.58374904926555,2.66525532842219,11975304.3581362,0.0,1.0
1986-07-15,78.0,79.87,77.5,79.62,596875,2.54299590968723,2.6039626064964,2.5266946538559,2.59581197858073,18307638.57018,0.0,1.0
1986-07-16,78.37,79.0,78.0,78.25,525963,2.55505883900241,2.57559842134989,2.54299590968723,2.55114653760289,16132591.4224714,0.0,1.0
1986-07-17,81.25,81.37,78.5,78.62,348925,2.64895407259086,2.65286637399038,2.55929716551856,2.56320946691808,10702396.2941991,0.0,1.0
1986-07-18,84.62,85.12,80.25,81.5,1229275,2.75882453689402,2.77512579272535,2.61635156092821,2.65710470050653,37704917.1155737,0.0,1.0
1986-07-21,83.12,83.75,82.0,83.75,494538,2.70992076940003,2.73046035174751,2.67340595633786,2.73046035174751,15168708.629478,0.0,1.0
1986-07-22,82.12,83.0,81.75,82.25,645938,2.67731825773738,2.70600846800051,2.66525532842219,2.68155658425352,19812522.6265884,0.0,1.0
1986-07-23,81.75,82.5,81.5,82.37,299438,2.66525532842219,2.68970721216919,2.65710470050653,2.68546888565304,9184507.10480013,0.0,1.0
1986-07-24,81.12,81.87,80.25,81.87,257300,2.64471574607472,2.66916762982171,2.61635156092821,2.66916762982171,7892029.99641017,0.0,1.0
1986-07-25,79.87,81.0,79.5,81.0,210125,2.6039626064964,2.6408034446752,2.59189967718122,2.6408034446752,6445055.58879008,0.0,1.0
1986-07-28,78.62,80.0,78.25,79.75,412175,2.56320946691808,2.60820093301254,2.55114653760289,2.60005030509688,12642430.8735731,0.0,1.0
1986-07-29,76.62,78.75,76.37,78.62,426875,2.49800444359276,2.56744779343422,2.4898538156771,2.56320946691808,13093316.3805581,0.0,1.0
1986-07-30,78.87,78.87,76.75,77.5,608225,2.57136009483374,2.57136009483374,2.50224277010891,2.5266946538559,18655771.257546,0.0,1.0
1986-07-31,80.0,80.5,79.37,79.5,461238,2.60820093301254,2.62450218884387,2.58766135066507,2.59189967718122,14147314.9299815,0.0,1.0
1986-08-01,80.62,81.25,79.87,80.12,332000,2.62841449024339,2.64895407259086,2.6039626064964,2.61211323441206,10183264.511497,0.0,1.0
1986-08-04,80.12,80.75,78.37,80.37,238075,2.61211323441206,2.63265281675954,2.55505883900241,2.62026386232773,7302351.50173088,0.0,1.0
1986-08-05,80.25,81.0,80.0,80.37,277375,2.61635156092821,2.6408034446752,2.60820093301254,2.62026386232773,8507780.10203758,0.0,1.0
1986-08-06,80.37,80.5,79.87,80.5,201300,2.62026386232773,2.62450218884387,2.6039626064964,2.62450218884387,6174370.92218176,0.0,1.0
1986-08-07,79.25,80.62,78.75,80.0,290188,2.58374904926555,2.62841449024339,2.56744779343422,2.60820093301254,8900786.63271775,0.0,1.0
1986-08-08,78.25,79.75,77.87,79.5,218113,2.55114653760289,2.60005030509688,2.53875758317108,2.59189967718122,6690067.38673539,0.0,1.0
1986-08-11,80.5,80.87,78.12,78.25,301750,2.62450218884387,2.63656511815906,2.54690821108675,2.55114653760289,9255421.88657898,0.0,1.0
1986-08-12,81.5,81.62,80.75,81.5,401563,2.65710470050653,2.66101700190605,2.63265281675954,2.65710470050653,12316934.4790068,0.0,1.0
1986-08-13,82.37,82.75,81.0,81.5,434763,2.68546888565304,2.69785784008485,2.6408034446752,2.65710470050653,13335260.9301565,0.0,1.0
1986-08-14,82.75,83.62,81.87,82.37,284513,2.69785784008485,2.72622202523136,2.66916762982171,2.68546888565304,8726720.28903478,0.0,1.0
1986-08-15,81.12,82.62,81.0,82.62,231138,2.64471574607472,2.6936195135687,2.6408034446752,2.6936195135687,7089576.48391082,0.0,1.0
1986-08-18,80.75,81.25,79.62,81.0,303738,2.63265281675954,2.64895407259086,2.59581197858073,2.6408034446752,9316398.78371407,0.0,1.0
1986-08-19,79.87,80.75,79.5,80.0,244063,2.6039626064964,2.63265281675954,2.59189967718122,2.60820093301254,7486018.33273943,0.0,1.0
1986-08-20,79.62,80.37,79.5,79.87,329800,2.59581197858073,2.62026386232773,2.59189967718122,2.6039626064964,10115785.0478666,0.0,1.0
1986-08-21,80.12,80.12,79.0,79.87,381175,2.61211323441206,2.61211323441206,2.57559842134989,2.6039626064964,11691583.8860538,0.0,1.0
1986-08-22,80.25,80.62,80.12,80.12,181975,2.61635156092821,2.62841449024339,2.61211323441206,2.61211323441206,5581625.17915562,0.0,1.0
1986-08-25,79.37,80.37,79.37,80.37,234613,2.58766135066507,2.62026386232773,2.58766135066507,2.62026386232773,7196163.36396339,0.0,1.0
1986-08-26,80.87,81.12,79.25,79.5,409438,2.63656511815906,2.64471574607472,2.58374904926555,2.59189967718122,12558480.2863202,0.0,1.0
1986-08-27,79.5,80.87,79.25,80.5,556738,2.59189967718122,2.63656511815906,2.58374904926555,2.62450218884387,17076537.1012103,0.0,1.0
1986-08-28,78.25,78.87,77.75,78.5,442013,2.55114653760289,2.57136009483374,2.53484528177157,2.55929716551856,13557636.4353022,0.0,1.0
1986-08-29,78.0,78.62,77.62,78.12,474900,2.54299590968723,2.56320946691808,2.53060695525542,2.54690821108675,14566362.3991263,0.0,1.0
1986-09-02,76.5,78.25,76.25,78.0,443375,2.49409214219324,2.55114653760289,2.48594151427758,2.54299590968723,13599412.3577861,0.0,1.0
1986-09-03,75.75,76.25,75.37,75.5,696475,2.46964025844625,2.48594151427758,2.45725130401444,2.46148963053059,21362617.9236292,0.0,1.0
1986-09-04,75.62,76.0,73.25,76.0,1197750,2.46540193193011,2.47779088636192,2.38813397928961,2.47779088636192,36737967.0742335,0.0,1.0
1986-09-05,75.0,78.0,75.0,76.5,1092688,2.44518837469926,2.54299590968723,2.44518837469926,2.49409214219324,33515454.6160802,0.0,1.0
1986-09-08,75.25,76.25,74.62,75.25,818675,2.45333900261492,2.48594151427758,2.43279942026745,2.45333900261492,25110795.4034633,0.0,1.0
1986-09-09,75.62,76.5,75.25,75.5,627238,2.46540193193011,2.49409214219324,2.45333900261492,2.46148963053059,19238947.18573,0.0,1.0
1986-09-10,75.25,76.5,75.0,76.0,704988,2.45333900261492,2.49409214219324,2.44518837469926,2.47779088636192,21623732.7753954,0.0,1.0
1986-09-11,72.25,75.25,70.75,75.25,1103188,2.35553146762695,2.45333900261492,2.30662770013297,2.45333900261492,33837515.6924981,0.0,1.0
1986-09-12,72.75,74.5,71.25,73.5,939600,2.37183272345828,2.42888711886793,2.3229289559643,2.39628460720527,28819865.4668753,0.0,1.0
1986-09-15,72.87,73.5,72.0,72.75,525638,2.3757450248578,2.39628460720527,2.34738083971129,2.37183272345828,16122622.8653442,0.0,1.0
1986-09-16,72.25,72.62,71.25,71.75,491700,2.35553146762695,2.36759439694214,2.3229289559643,2.33923021179563,15081660.1213948,0.0,1.0
1986-09-17,70.25,72.62,70.25,72.0,321288,2.29032644430164,2.36759439694214,2.29032644430164,2.34738083971129,9854700.86858388,0.0,1.0
1986-09-18,70.87,71.75,70.25,70.75,349338,2.31054000153249,2.33923021179563,2.29032644430164,2.30662770013297,10715064.0298715,0.0,1.0
1986-09-19,70.12,71.12,69.62,70.87,453888,2.28608811778549,2.31869062944815,2.26978686195417,2.31054000153249,13921872.176489,0.0,1.0
1986-09-22,71.0,71.0,70.0,70.12,484350,2.31477832804863,2.31477832804863,2.28217581638598,2.28608811778549,14856217.3679023,0.0,1.0
1986-09-23,72.62,72.75,71.25,71.37,506413,2.36759439694214,2.37183272345828,2.3229289559643,2.32684125736382,15532944.3706648,0.0,1.0
1986-09-24,74.12,74.75,72.62,73.37,633650,2.41649816443612,2.4370377467836,2.36759439694214,2.39204628068913,19435619.1497292,0.0,1.0
1986-09-25,72.75,74.25,72.0,74.12,438013,2.37183272345828,2.42073649095227,2.34738083971129,2.41649816443612,13434946.5014287,0.0,1.0
1986-09-26,71.87,72.62,71.62,72.62,493600,2.34314251319514,2.36759439694214,2.33499188527948,2.36759439694214,15139937.8399847,0.0,1.0
1986-09-29,72.37,73.62,67.25,72.37,989725,2.35944376902647,2.40019690860479,2.19251890931367,2.35944376902647,30357323.700727,0.0,1.0
1986-09-30,71.75,73.5,70.75,71.75,587425,2.33923021179563,2.39628460720527,2.30662770013297,2.33923021179563,18017783.601404,0.0,1.0
1986-10-01,71.5,72.62,71.0,71.12,800288,2.33107958387996,2.36759439694214,2.31477832804863,2.31869062944815,24546820.4499305,0.0,1.0
1986-10-02,72.0,72.12,71.0,71.5,297438,2.34738083971129,2.35129314111081,2.31477832804863,2.33107958387996,9123162.13786338,0.0,1.0
1986-10-03,72.12,73.0,71.5,72.75,346500,2.35129314111081,2.37998335137395,2.33107958387996,2.37183272345828,10628015.5217883,0.0,1.0
1986-10-06,72.75,73.25,72.25,72.5,214963,2.37183272345828,2.38813397928961,2.35553146762695,2.36368209554262,6593449.06381003,0.0,1.0
1986-10-07,73.0,73.62,72.5,73.0,457975,2.37998335137395,2.40019690860479,2.36368209554262,2.37998335137395,14047230.6164242,0.0,1.0
1986-10-08,74.87,74.87,72.37,72.62,276738,2.44095004818311,2.44095004818311,2.35944376902647,2.36759439694214,8488241.73006826,0.0,1.0
1986-10-09,75.5,76.87,75.25,75.37,749438,2.46148963053059,2.50615507150843,2.45333900261492,2.45725130401444,22987124.6655641,0.0,1.0
1986-10-10,74.75,75.87,74.75,75.25,226413,2.4370377467836,2.47355255984577,2.4370377467836,2.45333900261492,6944648.99952279,0.0,1.0
1986-10-13,74.5,75.12,74.25,75.0,114938,2.42888711886793,2.44910067609878,2.42073649095227,2.44518837469926,3525433.90488688,0.0,1.0
1986-10-14,73.5,75.0,73.0,74.5,348925,2.39628460720527,2.44518837469926,2.37998335137395,2.42888711886793,10702396.2941991,0.0,1.0
1986-10-15,74.75,75.0,73.37,73.5,677675,2.4370377467836,2.44518837469926,2.39204628068913,2.39628460720527,20785975.2344238,0.0,1.0
1986-10-16,76.75,77.25,75.37,75.37,681250,2.50224277010891,2.51854402594024,2.45725130401444,2.45725130401444,20895629.3628233,0.0,1.0
1986-10-17,77.0,77.37,76.62,77.0,313088,2.51039339802457,2.52245632733976,2.49800444359276,2.51039339802457,9603186.50414331,0.0,1.0
1986-10-20,76.25,76.37,75.5,76.25,316875,2.48594151427758,2.4898538156771,2.46148963053059,2.48594151427758,9719343.19903799,0.0,1.0
1986-10-21,76.5,76.87,75.5,76.25,317088,2.49409214219324,2.50615507150843,2.46148963053059,2.48594151427758,9725876.43801677,0.0,1.0
1986-10-22,76.62,77.25,76.37,76.75,331375,2.49800444359276,2.51854402594024,2.4898538156771,2.50224277010891,10164094.2093293,0.0,1.0
1986-10-23,78.0,78.5,76.5,76.75,495063,2.54299590968723,2.55929716551856,2.49409214219324,2.50224277010891,15184811.6832989,0.0,1.0
1986-10-24,77.87,78.62,77.62,78.25,206450,2.53875758317108,2.56320946691808,2.53060695525542,2.55114653760289,6332334.21204385,0.0,1.0
1986-10-27,78.37,78.62,77.0,77.62,286088,2.55505883900241,2.56320946691808,2.51039339802457,2.53060695525542,8775029.45049746,0.0,1.0
1986-10-28,77.75,78.75,77.5,78.37,303000,2.53484528177157,2.56744779343422,2.5266946538559,2.55505883900241,9293762.49091442,0.0,1.0
1986-10-29,78.25,78.37,77.5,77.75,239750,2.55114653760289,2.55505883900241,2.5266946538559,2.53484528177157,7353727.91154039,0.0,1.0
1986-10-30,78.87,79.25,78.37,79.0,391688,2.57136009483374,2.58374904926555,2.55505883900241,2.57559842134989,12014043.7047567,0.0,1.0
1986-10-31,78.62,79.0,78.0,78.87,329375,2.56320946691808,2.57559842134989,2.54299590968723,2.57136009483374,10102749.2423925,0.0,1.0
1986-11-03,78.87,79.0,78.12,78.62,264663,2.57136009483374,2.57559842134989,2.54690821108675,2.56320946691808,8117871.49218775,0.0,1.0
1986-11-04,78.75,78.87,77.75,78.25,351863,2.56744779343422,2.57136009483374,2.53484528177157,2.55114653760289,10792512.0506291,0.0,1.0
1986-11-05,78.25,78.62,77.75,77.75,345563,2.55114653760289,2.56320946691808,2.53484528177157,2.53484528177157,10599275.4047784,0.0,1.0
1986-11-06,77.25,78.0,76.25,77.87,359638,2.51854402594024,2.54299590968723,2.48594151427758,2.53875758317108,11030990.6095956,0.0,1.0
1986-11-07,76.37,77.37,76.0,77.0,274425,2.4898538156771,2.52245632733976,2.47779088636192,2.51039339802457,8417296.27580591,0.0,1.0
1986-11-10,77.0,77.0,75.37,76.12,300175,2.51039339802457,2.51039339802457,2.45725130401444,2.48170318776144,9207112.72511631,0.0,1.0
1986-11-11,78.12,78.25,77.25,77.5,285988,2.54690821108675,2.55114653760289,2.51854402594024,2.5266946538559,8771962.20215061,0.0,1.0
1986-11-12,78.0,78.5,77.75,78.12,222525,2.54299590968723,2.55929716551856,2.53484528177157,2.54690821108675,6825394.3837978,0.0,1.0
1986-11-13,76.37,78.37,76.25,78.25,255938,2.4898538156771,2.55505883900241,2.48594151427758,2.55114653760289,7850254.07392626,0.0,1.0
1986-11-14,77.25,77.75,75.5,75.87,564413,2.51854402594024,2.53484528177157,2.46148963053059,2.47355255984577,17311948.41183,0.0,1.0
1986-11-17,76.62,77.62,75.75,76.0,373713,2.49800444359276,2.53060695525542,2.46964025844625,2.47779088636192,11462705.8144129,0.0,1.0
1986-11-18,74.75,76.75,74.5,76.12,418575,2.4370377467836,2.50224277010891,2.42888711886793,2.48170318776144,12838734.7677706,0.0,1.0
1986-11-19,74.75,75.37,74.37,74.5,398413,2.4370377467836,2.45725130401444,2.42464879235179,2.42888711886793,12220316.1560815,0.0,1.0
1986-11-20,76.37,76.75,75.0,75.5,391575,2.4898538156771,2.50224277010891,2.44518837469926,2.46148963053059,12010577.7141248,0.0,1.0
1986-11-21,77.87,78.0,76.25,76.75,436225,2.53875758317108,2.54299590968723,2.48594151427758,2.50224277010891,13380104.1009873,0.0,1.0
1986-11-24,79.62,79.75,77.5,77.87,560425,2.59581197858073,2.60005030509688,2.5266946538559,2.53875758317108,17189626.5477582,0.0,1.0
1986-11-25,79.62,79.75,79.0,79.62,347450,2.59581197858073,2.60005030509688,2.57559842134989,2.59581197858073,10657154.3810832,0.0,1.0
1986-11-26,79.12,79.5,78.75,79.37,232500,2.57951072274941,2.59189967718122,2.56744779343422,2.58766135066507,7131352.40639472,0.0,1.0
1986-11-28,78.12,79.12,78.0,79.0,210338,2.54690821108675,2.57951072274941,2.54299590968723,2.57559842134989,6451588.82776884,0.0,1.0
1986-12-01,77.5,78.0,76.62,78.0,390838,2.5266946538559,2.54299590968723,2.49800444359276,2.54299590968723,11987972.0938086,0.0,1.0
1986-12-02,81.25,81.25,78.25,78.25,746700,2.64895407259086,2.64895407259086,2.55114653760289,2.55114653760289,22903143.4058278,0.0,1.0
1986-12-03,81.12,81.62,80.5,81.12,859225,2.64471574607472,2.66101700190605,2.62450218884387,2.64471574607472,26354564.6081054,0.0,1.0
1986-12-04,81.5,82.0,81.12,81.25,562725,2.65710470050653,2.67340595633786,2.64471574607472,2.64895407259086,17260173.2597354,0.0,1.0
1986-12-05,80.62,81.5,80.5,81.5,431925,2.62841449024339,2.65710470050653,2.62450218884387,2.65710470050653,13248212.4220733,0.0,1.0
1986-12-08,81.87,82.25,80.75,81.25,750063,2.66916762982171,2.68155658425352,2.63265281675954,2.64895407259086,23006294.9677319,0.0,1.0
1986-12-09,81.25,81.87,81.12,81.87,262550,2.64895407259086,2.66916762982171,2.64471574607472,2.66916762982171,8053060.5346191,0.0,1.0
1986-12-10,82.0,82.37,81.25,81.25,418788,2.67340595633786,2.68546888565304,2.64895407259086,2.64895407259086,12845268.0067494,0.0,1.0
1986-12-11,81.0,82.37,80.87,82.37,510825,2.6408034446752,2.68546888565304,2.63656511815906,2.68546888565304,15668271.3677273,0.0,1.0
1986-12-12,80.12,80.87,79.87,80.87,395575,2.61211323441206,2.63656511815906,2.6039626064964,2.63656511815906,12133267.6479983,0.0,1.0
1986-12-15,80.37,80.37,79.25,79.75,632175,2.62026386232773,2.62026386232773,2.58374904926555,2.60005030509688,19390377.2366133,0.0,1.0
1986-12-16,81.0,81.0,80.37,80.62,555275,2.6408034446752,2.6408034446752,2.62026386232773,2.62841449024339,17031663.2578961,0.0,1.0
1986-12-17,80.87,81.5,80.12,81.12,389900,2.63656511815906,2.65710470050653,2.61211323441206,2.64471574607472,11959201.3043153,0.0,1.0
1986-12-18,81.37,81.62,81.12,81.25,769813,2.65286637399038,2.66101700190605,2.64471574607472,2.64895407259086,23612076.5162321,0.0,1.0
1986-12-19,82.25,82.37,81.0,81.25,618725,2.68155658425352,2.68546888565304,2.6408034446752,2.64895407259086,18977832.3339638,0.0,1.0
1986-12-22,82.5,82.75,81.62,82.0,531838,2.68970721216919,2.69785784008485,2.66101700190605,2.67340595633786,16312792.262848,0.0,1.0
1986-12-23,82.37,83.37,82.12,82.5,499063,2.68546888565304,2.7180713973157,2.67731825773738,2.68970721216919,15307501.6171724,0.0,1.0
1986-12-24,83.75,83.75,82.12,82.12,373500,2.73046035174751,2.73046035174751,2.67731825773738,2.67731825773738,11456172.5754341,0.0,1.0
1986-12-26,85.0,85.0,83.12,85.0,299650,2.77121349132583,2.77121349132583,2.70992076940003,2.77121349132583,9191009.6712954,0.0,1.0
1986-12-29,83.62,84.87,83.62,84.75,271700,2.72622202523136,2.76697516480968,2.72622202523136,2.76306286341016,8333713.75835463,0.0,1.0
1986-12-30,83.62,84.0,83.12,83.75,329900,2.72622202523136,2.73861097966317,2.70992076940003,2.73046035174751,10118852.2962134,0.0,1.0
1986-12-31,82.62,85.0,82.25,83.5,225050,2.6936195135687,2.77121349132583,2.68155658425352,2.72230972383184,6902842.40455543,0.0,1.0
1987-01-02,84.37,84.37,82.87,82.87,305638,2.75067390897835,2.75067390897835,2.70177014148437,2.70177014148437,9374676.50230399,0.0,1.0
1987-01-05,85.75,86.0,84.75,85.0,612538,2.79566537507282,2.80381600298848,2.76306286341016,2.77121349132583,18788061.678745,0.0,1.0
1987-01-06,85.5,86.37,85.0,86.25,354275,2.78751474715716,2.81587893230367,2.77121349132583,2.81196663090415,10866494.0807548,0.0,1.0
1987-01-07,86.87,87.87,85.12,85.25,691650,2.832180188135,2.86478269979765,2.77512579272535,2.77936411924149,21214623.1908942,0.0,1.0
1987-01-08,88.25,88.87,87.62,87.75,718125,2.87717165422946,2.89738521146031,2.85663207188199,2.86087039839813,22026677.1907192,0.0,1.0
1987-01-09,87.75,88.5,87.5,88.5,502213,2.86087039839813,2.88532228214513,2.85271977048247,2.88532228214513,15404119.9400977,0.0,1.0
1987-01-12,87.62,88.37,87.0,87.5,481625,2.85663207188199,2.88108395562898,2.83641851465114,2.85271977048247,14772634.850451,0.0,1.0
1987-01-13,87.25,87.62,86.62,87.5,392100,2.84456914256681,2.85663207188199,2.82402956021933,2.85271977048247,12026680.7679457,0.0,1.0
1987-01-14,88.0,88.12,86.37,86.5,386750,2.8690210263138,2.87293332771332,2.81587893230367,2.82011725881981,11862582.9813899,0.0,1.0
1987-01-15,88.12,89.37,87.87,88.5,534575,2.87293332771332,2.91368646729164,2.86478269979765,2.88532228214513,16396742.8501009,0.0,1.0
1987-01-16,90.37,90.62,88.37,88.37,540138,2.94628897895429,2.95443960686996,2.88108395562898,2.88108395562898,16567373.8756355,0.0,1.0
1987-01-19,91.37,91.37,88.87,89.25,497700,2.97889149061695,2.97889149061695,2.89738521146031,2.90977416589212,15265695.022205,0.0,1.0
1987-01-20,91.0,92.5,90.0,91.37,487613,2.96682856130177,3.01573232879575,2.93422604963911,2.97889149061695,14956301.6814596,0.0,1.0
1987-01-21,92.37,94.0,91.25,91.25,562413,3.01149400227961,3.06463609628974,2.97497918921743,2.97497918921743,17250603.4448932,0.0,1.0
1987-01-22,95.5,95.75,91.5,91.75,486563,3.11353986378372,3.12169049169939,2.9831298171331,2.99128044504876,14924095.5738178,0.0,1.0
1987-01-23,91.5,99.5,89.0,96.75,1481438,2.9831298171331,3.24394991043435,2.90162353797645,3.15429300336204,45439382.5644069,0.0,1.0
1987-01-26,91.25,92.0,90.0,91.25,724213,2.97497918921743,2.99943107296443,2.93422604963911,2.97497918921743,22213411.2700747,0.0,1.0
1987-01-27,93.75,94.5,91.5,91.5,580913,3.05648546837407,3.08093735212107,2.9831298171331,2.9831298171331,17818044.389058,0.0,1.0
1987-01-28,94.0,95.5,93.0,95.0,558838,3.06463609628974,3.11353986378372,3.03203358462708,3.0972386079524,17140949.3164939,0.0,1.0
1987-01-29,93.75,94.75,93.37,94.62,403025,3.05648546837407,3.08908798003673,3.04409651394227,3.08484965352059,12361777.6498376,0.0,1.0
1987-01-30,92.62,93.75,91.5,93.5,474900,3.01964463019527,3.05648546837407,2.9831298171331,3.04833484045841,14566362.3991263,0.0,1.0
1987-02-02,93.75,94.25,92.25,92.87,345763,3.05648546837407,3.0727867242054,3.00758170088009,3.02779525811094,10605409.9014721,0.0,1.0
1987-02-03,92.5,94.62,92.5,94.5,243538,3.01573232879575,3.08484965352059,3.01573232879575,3.08093735212107,7469915.27891855,0.0,1.0
1987-02-04,93.12,93.37,92.5,93.0,303213,3.0359458860266,3.04409651394227,3.01573232879575,3.03203358462708,9300295.7298932,0.0,1.0
1987-02-05,92.87,94.0,91.75,93.37,321600,3.02779525811094,3.06463609628974,2.99128044504876,3.04409651394227,9864270.683426,0.0,1.0
1987-02-06,93.12,93.75,92.37,92.62,261300,3.0359458860266,3.05648546837407,3.01149400227961,3.01964463019527,8014719.93028364,0.0,1.0
1987-02-09,93.62,93.75,92.87,93.25,218113,3.05224714185793,3.05648546837407,3.02779525811094,3.04018421254275,6690067.38673538,0.0,1.0
1987-02-10,92.37,93.62,91.5,93.5,425200,3.01149400227961,3.05224714185793,2.9831298171331,3.04833484045841,13041939.9707486,0.0,1.0
1987-02-11,92.62,92.75,91.12,92.0,396413,3.01964463019527,3.02388295671142,2.97074086270129,2.99943107296443,12158971.1891448,0.0,1.0
1987-02-12,94.0,94.5,92.75,92.75,489188,3.06463609628974,3.08093735212107,3.02388295671142,3.02388295671142,15004610.8429223,0.0,1.0
1987-02-13,97.37,97.87,93.75,93.75,513038,3.17450656059289,3.19080781642422,3.05648546837407,3.05648546837407,15736149.5736428,0.0,1.0
1987-02-17,101.0,101.12,97.12,97.25,582488,3.29285367792834,3.29676597932786,3.16635593267723,3.17059425919337,17866353.5505207,0.0,1.0
1987-02-18,99.75,103.5,97.5,102.0,755638,3.25210053835002,3.37435995708498,3.17874488710904,3.32545618959099,23177294.0630679,0.0,1.0
1987-02-19,98.0,100.87,98.0,100.5,491288,3.19504614294037,3.28861535141219,3.19504614294037,3.27655242209701,15069023.0582058,0.0,1.0
1987-02-20,100.0,100.0,98.37,99.0,330738,3.26025116626568,3.26025116626568,3.20710907225555,3.22764865460302,10144555.8373599,0.0,1.0
1987-02-23,98.75,99.87,97.37,99.75,508200,3.21949802668736,3.25601283974953,3.17450656059289,3.25210053835002,15587756.0986228,0.0,1.0
1987-02-24,99.87,100.25,98.12,98.75,350175,3.25601283974953,3.26840179418134,3.19895844433989,3.21949802668736,10740736.8985345,0.0,1.0
1987-02-25,101.12,102.75,99.62,100.5,514825,3.29676597932786,3.34990807333799,3.24786221183387,3.27655242209701,15790961.3016007,0.0,1.0
1987-02-26,101.0,101.75,99.75,101.0,274538,3.29285367792834,3.31730556167533,3.25210053835002,3.29285367792834,8420762.26643783,0.0,1.0
1987-02-27,100.25,101.37,99.87,101.25,249738,3.26840179418134,3.30491660724352,3.25601283974953,3.301004305844,7660084.67642241,0.0,1.0
1987-03-02,99.0,100.87,99.0,100.25,278625,3.22764865460302,3.28861535141219,3.22764865460302,3.26840179418134,8546120.70637305,0.0,1.0
1987-03-03,98.75,99.25,98.37,99.0,305425,3.21949802668736,3.23579928251869,3.20710907225555,3.22764865460302,9368143.26332521,0.0,1.0
1987-03-04,101.0,101.5,99.0,99.12,466913,3.29285367792834,3.30915493375966,3.22764865460302,3.23156095600254,14321381.2736644,0.0,1.0
1987-03-05,101.5,103.37,101.25,102.75,399038,3.30915493375966,3.37012163056883,3.301004305844,3.34990807333799,12239486.4582492,0.0,1.0
1987-03-06,101.5,101.5,100.5,101.5,277263,3.30915493375966,3.30915493375966,3.27655242209701,3.30915493375966,8504344.78388915,0.0,1.0
1987-03-09,100.25,101.25,99.5,101.25,338725,3.26840179418134,3.301004305844,3.24394991043435,3.301004305844,10389536.9628218,0.0,1.0
1987-03-10,100.0,100.5,99.5,100.0,250363,3.26025116626568,3.27655242209701,3.24394991043435,3.26025116626568,7679254.97859013,0.0,1.0
1987-03-11,99.5,101.75,99.0,100.62,363213,3.24394991043435,3.31730556167533,3.22764865460302,3.28046472349653,11140644.7379951,0.0,1.0
1987-03-12,98.75,99.87,98.37,99.5,395250,3.21949802668736,3.25601283974953,3.20710907225555,3.24394991043435,12123299.090871,0.0,1.0
1987-03-13,99.25,99.75,98.75,99.75,243638,3.23579928251869,3.25210053835002,3.21949802668736,3.25210053835002,7472982.52726537,0.0,1.0
1987-03-16,99.62,99.62,98.25,99.25,274013,3.24786221183387,3.24786221183387,3.20319677085603,3.23579928251869,8404659.21261695,0.0,1.0
1987-03-17,102.37,103.0,99.12,99.25,630713,3.33751911890618,3.35805870125365,3.23156095600254,3.23579928251869,19345534.0657825,0.0,1.0
1987-03-18,107.0,111.62,104.25,105.0,2668688,3.48846874790428,3.63909235178575,3.39881184083197,3.42326372457896,81855288.5622225,0.0,1.0
1987-03-19,109.62,109.62,106.75,106.75,960088,3.57388732846044,3.57388732846044,3.48031811998861,3.48031811998861,29448283.3081751,0.0,1.0
1987-03-20,110.0,110.5,108.75,110.25,688700,3.58627628289225,3.60257753872358,3.54552314331393,3.59442691080791,21124139.3646626,0.0,1.0
1987-03-23,110.0,110.25,107.25,109.75,768975,3.58627628289225,3.59442691080791,3.49661937581994,3.57812565497658,23586372.9750855,0.0,1.0
1987-03-24,107.62,109.5,106.75,109.0,609900,3.50868230513512,3.56997502706092,3.48031811998861,3.55367377122959,18707147.6673555,0.0,1.0
1987-03-25,106.75,107.5,105.62,107.5,430663,3.48031811998861,3.50477000373561,3.44347728180981,3.50477000373561,13209503.7479363,0.0,1.0
1987-03-26,105.0,107.5,105.0,106.75,471013,3.42326372457896,3.50477000373561,3.42326372457896,3.48031811998861,14447138.4558848,0.0,1.0
1987-03-27,102.62,105.37,100.25,105.37,707513,3.34566974682184,3.43532665389415,3.26840179418134,3.43532665389415,21701180.7961529,0.0,1.0
1987-03-30,100.25,101.5,96.5,100.25,1043413,3.26840179418134,3.30915493375966,3.14614237544638,3.26840179418134,32004067.9931766,0.0,1.0
1987-03-31,101.25,101.87,100.5,101.5,434450,3.301004305844,3.32121786307485,3.27655242209701,3.30915493375966,13325660.4428309,0.0,1.0
1987-04-01,100.75,101.37,100.0,100.75,450838,3.28470305001267,3.30491660724352,3.26025116626568,3.28470305001267,13828321.1019105,0.0,1.0
1987-04-02,101.0,102.0,99.87,101.5,543813,3.29285367792834,3.32545618959099,3.25601283974953,3.30915493375966,16680095.2523817,0.0,1.0
1987-04-03,106.25,107.12,100.87,101.37,478150,3.46401686415728,3.4923810493038,3.28861535141219,3.30491660724352,14666047.9703985,0.0,1.0
1987-04-06,106.0,107.0,105.37,106.5,369613,3.45586623624162,3.48846874790428,3.43532665389415,3.47216749207295,11336948.6321926,0.0,1.0
1987-04-07,105.0,107.87,104.75,106.25,419950,3.42326372457896,3.51683293305079,3.4151130966633,3.46401686415728,12880909.4325397,0.0,1.0
1987-04-08,103.75,105.87,103.0,105.12,460500,3.38251058500064,3.45162790972548,3.35805870125365,3.42717602597848,14124678.6371818,0.0,1.0
1987-04-09,101.37,104.0,100.87,104.0,519863,3.30491660724352,3.39066121291631,3.28861535141219,3.39066121291631,15945489.2733144,0.0,1.0
1987-04-10,101.0,103.12,100.0,100.37,472900,3.29285367792834,3.36197100265317,3.26025116626568,3.27231409558086,14505017.4321895,0.0,1.0
1987-04-13,97.5,101.87,96.75,101.0,426463,3.17874488710904,3.32121786307485,3.15429300336204,3.29285367792834,13080679.3173691,0.0,1.0
1987-04-14,95.37,96.12,94.25,95.0,970600,3.10930153726758,3.13375342101457,3.0727867242054,3.0972386079524,29770712.4543945,0.0,1.0
1987-04-15,98.75,99.12,96.25,99.0,608013,3.21949802668736,3.23156095600254,3.13799174753072,3.22764865460302,18649268.6910507,0.0,1.0
1987-04-16,99.5,101.12,99.0,99.25,378550,3.24394991043435,3.29676597932786,3.22764865460302,3.23579928251869,11611068.6169494,0.0,1.0
1987-04-20,97.87,100.5,97.12,99.87,397875,3.19080781642422,3.27655242209701,3.16635593267723,3.25601283974953,12203814.3599755,0.0,1.0
1987-04-21,101.5,101.75,96.25,96.87,465225,3.30915493375966,3.31730556167533,3.13799174753072,3.15820530476156,14269606.1215699,0.0,1.0
1987-04-22,99.25,102.25,99.0,101.37,500425,3.23579928251869,3.33360681750666,3.22764865460302,3.30491660724352,15349277.5396563,0.0,1.0
1987-04-23,98.5,100.12,97.5,99.25,311413,3.21134739877169,3.2641634676652,3.17874488710904,3.23579928251869,9551810.09433379,0.0,1.0
1987-04-24,96.37,97.62,95.62,97.5,507050,3.14190404893024,3.18265718850856,3.11745216518324,3.17874488710904,15552482.7426342,0.0,1.0
1987-04-27,96.62,97.75,94.0,94.75,623250,3.1500546768459,3.1868955150247,3.06463609628974,3.08908798003673,19116625.3216581,0.0,1.0
1987-04-28,97.25,97.87,96.37,96.37,350500,3.17059425919337,3.19080781642422,3.14190404893024,3.14190404893024,10750705.4556618,0.0,1.0
1987-04-29,97.5,98.37,97.25,97.5,311625,3.17874488710904,3.20710907225555,3.17059425919337,3.17874488710904,9558312.66082907,0.0,1.0
1987-04-30,99.12,99.62,97.25,97.25,271700,3.23156095600254,3.24786221183387,3.17059425919337,3.17059425919337,8333713.75835463,0.0,1.0
1987-05-01,97.5,99.25,96.75,98.87,289563,3.17874488710904,3.23579928251869,3.15429300336204,3.22341032808688,8881616.33055001,0.0,1.0
1987-05-04,97.25,97.5,94.75,97.25,449263,3.17059425919337,3.17874488710904,3.08908798003673,3.17059425919337,13780011.9404478,0.0,1.0
1987-05-05,100.12,100.25,97.75,98.0,415013,3.2641634676652,3.26840179418134,3.1868955150247,3.19504614294037,12729479.3816563,0.0,1.0
1987-05-06,100.0,101.37,99.0,100.37,392000,3.26025116626568,3.30491660724352,3.22764865460302,3.27231409558086,12023613.5195989,0.0,1.0
1987-05-07,97.87,100.25,97.12,100.25,413850,3.19080781642422,3.26840179418134,3.16635593267723,3.26840179418134,12693807.2833826,0.0,1.0
1987-05-08,96.87,98.75,96.0,98.5,283463,3.15820530476156,3.21949802668736,3.12984111961505,3.21134739877169,8694514.181393,0.0,1.0
1987-05-11,96.75,99.37,96.62,97.0,463963,3.15429300336204,3.23971158391821,3.1500546768459,3.16244363127771,14230897.4474328,0.0,1.0
1987-05-12,98.12,98.12,96.5,96.5,296913,3.19895844433989,3.19895844433989,3.14614237544638,3.14614237544638,9107059.08404248,0.0,1.0
1987-05-13,98.25,98.75,96.5,98.37,232925,3.20319677085603,3.21949802668736,3.14614237544638,3.20710907225555,7144388.21186879,0.0,1.0
1987-05-14,99.0,99.0,97.5,98.12,279150,3.22764865460302,3.22764865460302,3.17874488710904,3.19895844433989,8562223.76019395,0.0,1.0
1987-05-15,97.0,98.12,96.25,98.12,274850,3.16244363127771,3.19895844433989,3.13799174753072,3.19895844433989,8430332.08127997,0.0,1.0
1987-05-18,96.25,96.25,94.37,95.0,389050,3.13799174753072,3.13799174753072,3.07669902560492,3.0972386079524,11933129.6933672,0.0,1.0
1987-05-19,93.62,96.12,92.75,96.12,616313,3.05224714185793,3.13375342101457,3.02388295671142,3.13375342101457,18903850.3038381,0.0,1.0
1987-05-20,93.62,94.5,93.0,93.37,467538,3.05224714185793,3.08093735212107,3.03203358462708,3.04409651394227,14340551.5758322,0.0,1.0
1987-05-21,93.37,95.0,93.12,94.25,299013,3.04409651394227,3.0972386079524,3.0359458860266,3.0727867242054,9171471.29932605,0.0,1.0
1987-05-22,93.62,94.25,93.0,93.5,274425,3.05224714185793,3.0727867242054,3.03203358462708,3.04833484045841,8417296.27580591,0.0,1.0
1987-05-26,96.25,96.25,94.12,94.75,421725,3.13799174753072,3.13799174753072,3.06854839768926,3.08908798003673,12935353.090696,0.0,1.0
1987-05-27,96.25,97.0,95.75,95.75,325488,3.13799174753072,3.16244363127771,3.12169049169939,3.12169049169939,9983525.299151,0.0,1.0
1987-05-28,97.25,97.87,96.0,96.5,235450,3.17059425919337,3.19080781642422,3.12984111961505,3.14614237544638,7221836.23262642,0.0,1.0
1987-05-29,97.12,98.37,96.87,98.25,249738,3.16635593267723,3.20710907225555,3.15820530476156,3.20319677085603,7660084.6764224,0.0,1.0
1987-06-01,97.5,97.87,97.12,97.62,195213,3.17874488710904,3.19080781642422,3.16635593267723,3.18265718850856,5987667.51530983,0.0,1.0
1987-06-02,96.75,97.87,96.5,97.12,189950,3.15429300336204,3.19080781642422,3.14614237544638,3.16635593267723,5826238.23481584,0.0,1.0
1987-06-03,99.0,99.0,96.87,97.12,293650,3.22764865460302,3.22764865460302,3.15820530476156,3.16635593267723,9006974.77048523,0.0,1.0
1987-06-04,99.37,99.62,98.75,99.5,181238,3.23971158391821,3.24786221183387,3.21949802668736,3.24394991043435,5559019.55883943,0.0,1.0
1987-06-05,97.37,99.37,97.25,99.37,221475,3.17450656059289,3.23971158391821,3.17059425919337,3.23971158391821,6793188.27615602,0.0,1.0
1987-06-08,98.87,99.25,97.25,97.87,207288,3.22341032808688,3.23579928251869,3.17059425919337,3.19080781642422,6358037.75319033,0.0,1.0
1987-06-09,99.0,100.12,98.75,99.12,593513,3.22764865460302,3.2641634676652,3.21949802668736,3.23156095600254,18204517.6807594,0.0,1.0
1987-06-10,48.63,50.0,48.38,48.63,493125,3.17092028431,3.26025116626568,3.15461902847867,3.17092028431,7562684.20516861,0.0,2.0
1987-06-11,48.5,49.0,48.13,48.88,616525,3.16244363127771,3.19504614294037,3.13831777264734,3.18722154014133,9455176.4351667,0.0,1.0
1987-06-12,49.88,49.88,48.88,49.0,477925,3.25242656346664,3.25242656346664,3.18722154014133,3.19504614294037,7329573.33080905,0.0,1.0
1987-06-15,50.63,50.88,50.25,50.38,641100,3.30133033096063,3.31763158679196,3.27655242209701,3.2850290751293,9832064.57578422,0.0,1.0
1987-06-16,51.75,51.75,51.0,51.5,744600,3.37435995708498,3.37435995708498,3.32545618959099,3.35805870125365,11419365.5952721,0.0,1.0
1987-06-17,51.88,51.88,51.0,51.75,670525,3.38283661011727,3.38283661011727,3.32545618959099,3.37435995708498,10283333.4888125,0.0,1.0
1987-06-18,51.25,51.88,50.88,51.88,367825,3.34175744542232,3.38283661011727,3.31763158679196,3.38283661011727,5641053.11587558,0.0,1.0
1987-06-19,50.75,51.5,50.75,51.38,1031000,3.30915493375966,3.35805870125365,3.30915493375966,3.35023409845461,15811665.2279419,0.0,1.0
1987-06-22,52.13,52.25,50.88,51.0,699825,3.3991378659486,3.40696246874763,3.31763158679196,3.32545618959099,10732685.3716241,0.0,1.0
1987-06-23,52.75,53.5,51.88,52.38,939700,3.43956498041029,3.48846874790428,3.38283661011727,3.41543912177993,14411466.357611,0.0,1.0
1987-06-24,51.63,52.88,51.38,52.63,517125,3.36653535428594,3.44804163344258,3.35023409845461,3.43174037761125,7930754.00678899,0.0,1.0
1987-06-25,51.88,52.63,51.88,52.25,791675,3.38283661011727,3.43174037761125,3.38283661011727,3.40696246874763,12141319.1749087,0.0,1.0
1987-06-26,51.38,52.0,51.38,51.38,533925,3.35023409845461,3.39066121291631,3.35023409845461,3.35023409845461,8188402.86792325,0.0,1.0
1987-06-29,51.0,51.63,51.0,51.25,304675,3.32545618959099,3.36653535428594,3.32545618959099,3.34175744542232,4672569.45036197,0.0,1.0
1987-06-30,49.75,51.38,49.75,51.25,546125,3.24394991043435,3.35023409845461,3.24394991043435,3.34175744542232,8375505.01708027,0.0,1.0
1987-07-01,49.38,50.0,49.25,49.88,399650,3.21982405180399,3.26025116626568,3.21134739877169,3.25242656346664,6129129.00906592,0.0,1.0
1987-07-02,50.0,50.25,49.75,49.88,503675,3.26025116626568,3.27655242209701,3.24394991043435,3.25242656346664,7724481.55546423,0.0,1.0
1987-07-06,50.0,50.63,49.5,50.63,581950,3.26025116626568,3.30133033096063,3.22764865460302,3.30133033096063,8924925.87720735,0.0,1.0
1987-07-07,50.75,51.13,50.0,50.0,383175,3.30915493375966,3.33393284262328,3.26025116626568,3.26025116626568,5876464.42649528,0.0,1.0
1987-07-08,51.5,51.75,50.5,50.88,566200,3.35805870125365,3.37435995708498,3.29285367792834,3.31763158679196,8683380.06989398,0.0,1.0
1987-07-09,50.13,51.63,49.75,51.63,718550,3.26872781929797,3.36653535428594,3.24394991043435,3.36653535428594,11019856.4980966,0.0,1.0
1987-07-10,49.75,50.38,49.38,50.38,437075,3.24394991043435,3.2850290751293,3.21982405180399,3.2850290751293,6703087.8559677,0.0,1.0
1987-07-13,48.75,49.88,48.25,49.88,596550,3.17874488710904,3.25242656346664,3.14614237544638,3.25242656346664,9148835.0065264,0.0,1.0
1987-07-14,50.25,50.25,48.38,48.63,486550,3.27655242209701,3.27655242209701,3.15461902847867,3.17092028431,7461848.41576636,0.0,1.0
1987-07-15,49.5,50.0,49.0,49.25,535100,3.22764865460302,3.26025116626568,3.19504614294037,3.21134739877169,8206422.95196092,0.0,1.0
1987-07-16,49.88,50.13,49.38,50.0,355325,3.25242656346664,3.26872781929797,3.21982405180399,3.26025116626568,5449350.0941983,0.0,1.0
1987-07-17,51.25,51.38,50.13,50.25,877300,3.34175744542232,3.35023409845461,3.26872781929797,3.27655242209701,13454484.8733981,0.0,1.0
1987-07-20,49.88,51.0,49.88,51.0,420250,3.25242656346664,3.32545618959099,3.25242656346664,3.32545618959099,6445055.58879009,0.0,1.0
1987-07-21,49.5,50.5,49.25,49.75,835475,3.22764865460302,3.29285367792834,3.21134739877169,3.24394991043435,12813046.5628659,0.0,1.0
1987-07-22,47.25,49.38,47.13,49.25,1344850,3.08093735212107,3.21982405180399,3.07311274932203,3.21134739877169,20624944.696215,0.0,1.0
1987-07-23,47.63,47.88,46.5,47.75,1187250,3.10571526098469,3.12201651681601,3.03203358462708,3.11353986378372,18207952.9989078,0.0,1.0
1987-07-24,48.0,48.13,47.13,47.63,635125,3.12984111961505,3.13831777264734,3.07311274932203,3.10571526098469,9740430.5314225,0.0,1.0
1987-07-27,48.25,48.25,47.38,48.0,632600,3.14614237544638,3.14614237544638,3.08941400515336,3.12984111961505,9701706.52104368,0.0,1.0
1987-07-28,47.75,48.63,47.5,48.5,809850,3.11353986378372,3.17092028431,3.0972386079524,3.16244363127771,12420055.3684275,0.0,1.0
1987-07-29,48.0,48.38,47.0,47.75,1586500,3.12984111961505,3.15461902847867,3.06463609628974,3.11353986378372,24330947.5112801,0.0,1.0
1987-07-30,50.25,50.63,49.0,49.5,1439400,3.27655242209701,3.30133033096063,3.19504614294037,3.22764865460302,22074986.3521819,0.0,1.0
1987-07-31,51.0,51.38,50.13,50.38,748275,3.32545618959099,3.35023409845461,3.26872781929797,3.2850290751293,11475726.2836452,0.0,1.0
1987-08-03,50.25,50.63,50.0,50.25,685025,3.27655242209701,3.30133033096063,3.26025116626568,3.27655242209701,10505708.9939582,0.0,1.0
1987-08-04,48.75,49.88,48.5,49.75,693525,3.17874488710904,3.25242656346664,3.16244363127771,3.24394991043435,10636067.0486987,0.0,1.0
1987-08-05,49.75,49.88,49.25,49.25,662225,3.24394991043435,3.25242656346664,3.21134739877169,3.21134739877169,10156042.6824188,0.0,1.0
1987-08-06,51.0,51.13,49.63,49.75,924775,3.32545618959099,3.33393284262328,3.23612530763531,3.24394991043435,14182572.9497284,0.0,1.0
1987-08-07,51.38,51.88,51.0,51.25,838100,3.35023409845461,3.38283661011727,3.32545618959099,3.34175744542232,12853304.1974181,0.0,1.0
1987-08-10,52.5,52.5,51.75,52.0,1001275,3.42326372457896,3.42326372457896,3.37435995708498,3.39066121291631,15355795.4423933,0.0,1.0
1987-08-11,52.75,53.75,52.0,53.0,1271300,3.43956498041029,3.50477000373561,3.39066121291631,3.45586623624162,19496964.1166659,0.0,1.0
1987-08-12,53.25,53.88,52.25,52.5,1008000,3.47216749207295,3.5132466567679,3.40696246874763,3.42326372457896,15458931.6680557,0.0,1.0
1987-08-13,53.75,54.13,53.25,53.5,939925,3.50477000373561,3.52954791259922,3.47216749207295,3.48846874790428,14414917.0120012,0.0,1.0
1987-08-14,53.0,54.0,52.63,53.75,708650,3.45586623624162,3.52107125956693,3.43174037761125,3.50477000373561,10868027.7049282,0.0,1.0
1987-08-17,52.38,53.5,52.0,53.0,818350,3.41543912177993,3.48846874790428,3.39066121291631,3.45586623624162,12550413.423168,0.0,1.0
1987-08-18,51.88,51.88,50.5,51.5,751525,3.38283661011727,3.38283661011727,3.29285367792834,3.35805870125365,11525569.0692813,0.0,1.0
1987-08-19,51.63,51.75,50.38,51.63,553800,3.36653535428594,3.37435995708498,3.2850290751293,3.36653535428594,8493210.67239012,0.0,1.0
1987-08-20,52.5,52.5,51.25,51.88,835475,3.42326372457896,3.42326372457896,3.34175744542232,3.38283661011727,12813046.5628659,0.0,1.0
1987-08-21,52.0,52.63,51.63,52.5,651300,3.39066121291631,3.43174037761125,3.36653535428594,3.42326372457896,9988494.24147288,0.0,1.0
1987-08-24,52.0,52.25,51.0,52.13,733250,3.39066121291631,3.40696246874763,3.32545618959099,3.3991378659486,11245299.2515891,0.0,1.0
1987-08-25,52.63,53.0,52.25,52.25,674525,3.43174037761125,3.45586623624162,3.40696246874763,3.40696246874763,10344678.4557493,0.0,1.0
1987-08-26,53.25,53.5,51.88,52.38,804700,3.47216749207295,3.48846874790428,3.38283661011727,3.41543912177993,12341073.7234964,0.0,1.0
1987-08-27,51.75,53.13,51.63,53.0,565875,3.37435995708498,3.46434288927391,3.36653535428594,3.45586623624162,8678395.79133037,0.0,1.0
1987-08-28,51.0,51.88,50.75,51.75,763825,3.32545618959099,3.38283661011727,3.30915493375966,3.37435995708498,11714204.8426118,0.0,1.0
1987-08-31,51.38,52.0,50.5,50.75,652875,3.35023409845461,3.39066121291631,3.29285367792834,3.30915493375966,10012648.8222042,0.0,1.0
1987-09-01,50.75,52.75,50.5,51.63,673775,3.30915493375966,3.43956498041029,3.29285367792834,3.36653535428594,10333176.2744486,0.0,1.0
1987-09-02,50.5,51.0,49.5,51.0,898725,3.29285367792834,3.32545618959099,3.22764865460302,3.32545618959099,13783063.8525529,0.0,1.0
1987-09-03,50.5,51.38,49.5,50.5,704250,3.29285367792834,3.35023409845461,3.22764865460302,3.29285367792834,10800548.2412978,0.0,1.0
1987-09-04,49.5,51.13,49.5,50.63,571975,3.22764865460302,3.33393284262328,3.22764865460302,3.30133033096063,8771946.86590889,0.0,1.0
1987-09-08,48.25,49.38,46.75,49.25,1460425,3.14614237544638,3.21982405180399,3.04833484045841,3.21134739877169,22397430.8346431,0.0,1.0
1987-09-09,48.13,48.38,47.5,48.0,597300,3.13831777264734,3.15461902847867,3.0972386079524,3.12984111961505,9160337.18782705,0.0,1.0
1987-09-10,48.75,49.13,48.38,49.0,585200,3.17874488710904,3.20352279597266,3.15461902847867,3.19504614294037,8974768.66284343,0.0,1.0
1987-09-11,50.0,50.38,48.88,48.88,456700,3.26025116626568,3.2850290751293,3.18722154014133,3.18722154014133,7004061.60000102,0.0,1.0
1987-09-14,50.88,51.13,50.13,50.75,664650,3.31763158679196,3.33393284262328,3.26872781929797,3.30915493375966,10193233.0686242,0.0,1.0
1987-09-15,49.5,50.88,49.25,50.88,703525,3.22764865460302,3.31763158679196,3.21134739877169,3.31763158679196,10789429.4660406,0.0,1.0
1987-09-16,48.88,49.38,48.63,49.38,733775,3.18722154014133,3.21982405180399,3.17092028431,3.21982405180399,11253350.7784996,0.0,1.0
1987-09-17,49.38,49.75,49.0,49.5,669900,3.21982405180399,3.24394991043435,3.19504614294037,3.22764865460302,10273748.3377287,0.0,1.0
1987-09-18,51.0,51.88,50.63,51.0,1533950,3.32545618959099,3.38283661011727,3.30133033096063,3.32545618959099,23525028.0081489,0.0,1.0
1987-09-21,49.63,52.25,49.38,52.0,1039525,3.23612530763531,3.40696246874763,3.21982405180399,3.39066121291631,15942406.6887258,0.0,1.0
1987-09-22,50.75,51.25,49.0,49.63,812575,3.30915493375966,3.34175744542232,3.19504614294037,3.23612530763531,12461846.6271531,0.0,1.0
1987-09-23,51.88,52.0,50.63,50.75,848500,3.38283661011727,3.39066121291631,3.30133033096063,3.30915493375966,13012801.1114536,0.0,1.0
1987-09-24,51.75,52.63,51.5,51.88,578900,3.37435995708498,3.43174037761125,3.35805870125365,3.38283661011727,8878150.33991809,0.0,1.0
1987-09-25,51.38,52.0,51.13,51.88,391475,3.35023409845461,3.39066121291631,3.33393284262328,3.38283661011727,6003755.23288899,0.0,1.0
1987-09-28,51.25,52.25,51.25,51.25,590675,3.34175744542232,3.40696246874763,3.34175744542232,3.34175744542232,9058734.58633809,0.0,1.0
1987-09-29,51.0,52.0,50.75,51.5,492750,3.32545618959099,3.39066121291631,3.30915493375966,3.35805870125365,7556933.1145183,0.0,1.0
1987-09-30,50.5,51.13,49.88,50.88,686075,3.29285367792834,3.33393284262328,3.25242656346664,3.31763158679196,10521812.0477791,0.0,1.0
1987-10-01,52.13,52.5,50.13,50.25,738400,3.3991378659486,3.42326372457896,3.26872781929797,3.27655242209701,11324280.8965202,0.0,1.0
1987-10-02,53.25,53.5,52.38,52.38,1302825,3.47216749207295,3.48846874790428,3.41543912177993,3.41543912177993,19980439.137336,0.0,1.0
1987-10-05,52.13,53.38,51.75,53.25,670200,3.3991378659486,3.48064414510524,3.37435995708498,3.47216749207295,10278349.2102489,0.0,1.0
1987-10-06,50.0,52.25,49.75,52.25,687850,3.26025116626568,3.40696246874763,3.24394991043435,3.40696246874763,10549033.8768572,0.0,1.0
1987-10-07,49.5,50.0,48.88,49.75,1103175,3.22764865460302,3.26025116626568,3.18722154014133,3.24394991043435,16918558.4751065,0.0,1.0
1987-10-08,49.0,49.75,48.38,49.63,704675,3.19504614294037,3.24394991043435,3.15461902847867,3.23612530763531,10807066.1440348,0.0,1.0
1987-10-09,47.88,49.0,47.88,48.75,511350,3.12201651681601,3.19504614294037,3.12201651681601,3.17874488710904,7842187.2107741,0.0,1.0
1987-10-12,47.38,48.25,47.0,48.13,929825,3.08941400515336,3.14614237544638,3.06463609628974,3.13831777264734,14260020.970486,0.0,1.0
1987-10-13,48.25,48.25,47.13,48.0,725375,3.14614237544638,3.14614237544638,3.07311274932203,3.12984111961505,11124526.3479324,0.0,1.0
1987-10-14,45.75,47.38,45.25,47.0,1229275,2.9831298171331,3.08941400515336,2.95052730547044,3.06463609628974,18852458.5577868,0.0,1.0
1987-10-15,44.13,45.25,44.0,44.0,1870175,2.87749767934609,2.95052730547044,2.8690210263138,2.8690210263138,28681455.8852242,0.0,1.0
1987-10-16,42.25,43.88,42.25,43.63,2504875,2.7549122354945,2.86119642351476,2.7549122354945,2.84489516768343,38415368.5139097,0.0,1.0
1987-10-19,38.0,40.5,32.0,40.5,3628775,2.47779088636192,2.6408034446752,2.08656074641004,2.6408034446752,55651770.598957,0.0,1.0
1987-10-20,37.0,40.0,28.25,36.0,3561000,2.4125858630366,2.60820093301254,1.84204190894011,2.34738083971129,54612356.815423,0.0,1.0
1987-10-21,42.88,43.0,40.0,40.5,2280575,2.79599140018945,2.80381600298848,2.60820093301254,2.6408034446752,34975449.4929326,0.0,1.0
1987-10-22,39.75,42.25,38.0,38.0,1857775,2.59189967718122,2.7549122354945,2.47779088636192,2.47779088636192,28491286.4877203,0.0,1.0
1987-10-23,40.88,42.0,38.13,38.25,886125,2.66558135353882,2.73861097966317,2.48626753939421,2.49409214219324,13589827.2067022,0.0,1.0
1987-10-26,36.5,38.13,36.25,37.5,933500,2.37998335137395,2.48626753939421,2.36368209554262,2.44518837469926,14316381.6588591,0.0,1.0
1987-10-27,38.75,40.5,38.0,40.0,983200,2.5266946538559,2.6408034446752,2.47779088636192,2.60820093301254,15078592.873048,0.0,1.0
1987-10-28,40.13,40.88,37.38,37.5,1061150,2.61667758604483,2.66558135353882,2.43736377190022,2.44518837469926,16274052.9162275,0.0,1.0
1987-10-29,43.5,44.0,40.63,42.0,1796625,2.83641851465114,2.8690210263138,2.64928009770749,2.73861097966317,27553475.3056752,0.0,1.0
1987-10-30,43.5,45.25,43.25,44.75,1260775,2.83641851465114,2.95052730547044,2.82011725881981,2.91792479380778,19335550.1724136,0.0,1.0
1987-11-02,43.5,43.63,41.25,41.5,624300,2.83641851465114,2.84489516768343,2.68970721216919,2.70600846800051,9574415.71464997,0.0,1.0
1987-11-03,41.63,42.38,39.63,41.75,900825,2.7144851210328,2.76338888852679,2.58407507438218,2.72230972383184,13815269.9601947,0.0,1.0
1987-11-04,40.88,41.63,39.88,40.5,1043100,2.66558135353882,2.7144851210328,2.60037633021351,2.6408034446752,15997233.7529255,0.0,1.0
1987-11-05,43.5,43.88,40.88,40.88,1113700,2.83641851465114,2.86119642351476,2.66558135353882,2.66558135353882,17079972.4193588,0.0,1.0
1987-11-06,41.5,44.5,40.63,43.75,663475,2.70600846800051,2.90162353797645,2.64928009770749,2.85271977048247,10175212.9845866,0.0,1.0
1987-11-09,39.13,40.88,38.88,40.5,882650,2.55147256271952,2.66558135353882,2.53517130688819,2.6408034446752,13536533.766676,0.0,1.0
1987-11-10,38.38,39.63,37.75,38.25,1145225,2.50256879522554,2.58407507438218,2.46148963053059,2.49409214219324,17563447.4400288,0.0,1.0
1987-11-11,38.88,40.25,38.38,40.0,688375,2.53517130688819,2.62450218884387,2.50256879522554,2.60820093301254,10557085.4037677,0.0,1.0
1987-11-12,40.75,41.5,40.5,41.25,955575,2.65710470050653,2.70600846800051,2.6408034446752,2.68970721216919,14654929.1951412,0.0,1.0
1987-11-13,41.0,41.38,40.25,41.0,566400,2.67340595633786,2.69818386520148,2.62450218884387,2.67340595633786,8686447.31824081,0.0,1.0
1987-11-16,40.5,44.5,40.13,41.5,540025,2.6408034446752,2.90162353797645,2.61667758604483,2.70600846800051,8281953.94250176,0.0,1.0
1987-11-17,40.25,40.38,39.5,39.75,673250,2.62450218884387,2.63297884187616,2.57559842134989,2.59189967718122,10325124.7475382,0.0,1.0
1987-11-18,41.38,41.5,39.75,40.38,527425,2.69818386520148,2.70600846800051,2.59189967718122,2.63297884187616,8088717.29665105,0.0,1.0
1987-11-19,40.75,41.63,40.25,41.0,571550,2.65710470050653,2.7144851210328,2.62450218884387,2.67340595633786,8765428.96317185,0.0,1.0
1987-11-20,39.88,40.38,39.13,39.75,1036675,2.60037633021351,2.63297884187616,2.55147256271952,2.59189967718122,15898698.3997833,0.0,1.0
1987-11-23,40.0,40.25,39.63,40.0,473725,2.60820093301254,2.62450218884387,2.58407507438218,2.60820093301254,7265161.11552549,0.0,1.0
1987-11-24,41.0,41.13,40.5,40.5,921950,2.67340595633786,2.68188260937015,2.6408034446752,2.6408034446752,14139248.0668293,0.0,1.0
1987-11-25,41.88,43.0,40.63,40.75,1025325,2.73078637686413,2.80381600298848,2.64928009770749,2.65710470050653,15724632.0561004,0.0,1.0
1987-11-27,40.13,41.38,40.13,41.38,345350,2.61667758604483,2.69818386520148,2.61667758604483,2.69818386520148,5296371.08289984,0.0,1.0
1987-11-30,38.13,38.63,36.25,38.5,1418375,2.48626753939421,2.51887005105686,2.36368209554262,2.51039339802457,21752541.8697207,0.0,1.0
1987-12-01,39.38,39.38,38.13,38.5,811200,2.56777381855085,2.56777381855085,2.48626753939421,2.51039339802457,12440759.2947686,0.0,1.0
1987-12-02,40.13,40.75,38.63,38.75,686400,2.61667758604483,2.65710470050653,2.51887005105686,2.5266946538559,10526796.3263427,0.0,1.0
1987-12-03,38.5,40.63,38.25,40.38,788300,2.51039339802457,2.64928009770749,2.49409214219324,2.63297884187616,12089559.3590559,0.0,1.0
1987-12-04,39.38,39.75,37.5,38.13,844825,2.56777381855085,2.59189967718122,2.44518837469926,2.48626753939421,12956440.4230805,0.0,1.0
1987-12-07,39.88,40.0,39.25,39.38,484875,2.60037633021351,2.60820093301254,2.55929716551856,2.56777381855085,7436160.2108616,0.0,1.0
1987-12-08,41.0,41.0,39.63,39.88,802900,2.67340595633786,2.67340595633786,2.58407507438218,2.60037633021351,12313468.4883749,0.0,1.0
1987-12-09,41.5,41.88,40.75,41.13,1050650,2.70600846800051,2.73078637686413,2.65710470050653,2.68188260937015,16113022.3780186,0.0,1.0
1987-12-10,40.5,41.63,39.5,39.5,913125,2.6408034446752,2.7144851210328,2.57559842134989,2.57559842134989,14003905.7335252,0.0,1.0
1987-12-11,41.0,41.0,40.25,40.38,647525,2.67340595633786,2.67340595633786,2.62450218884387,2.63297884187616,9930599.92892634,0.0,1.0
1987-12-14,42.0,42.88,40.75,40.75,929500,2.73861097966317,2.79599140018945,2.65710470050653,2.65710470050653,14255036.6919224,0.0,1.0
1987-12-15,42.38,43.0,42.0,42.63,722850,2.76338888852679,2.80381600298848,2.73861097966317,2.77969014435812,11085802.3375536,0.0,1.0
1987-12-16,44.0,44.25,42.0,42.13,878975,2.8690210263138,2.88532228214513,2.73861097966317,2.74708763269546,13480173.0783028,0.0,1.0
1987-12-17,43.25,44.75,43.0,44.75,785875,2.82011725881981,2.91792479380778,2.80381600298848,2.91792479380778,12052368.9728505,0.0,1.0
1987-12-18,44.25,44.5,43.0,43.0,1050650,2.88532228214513,2.90162353797645,2.80381600298848,2.80381600298848,16113022.3780185,0.0,1.0
1987-12-21,44.38,44.88,44.13,44.38,636050,2.89379893517742,2.92640144684007,2.87749767934609,2.89379893517742,9754616.5550266,0.0,1.0
1987-12-22,44.25,44.5,43.25,44.13,492650,2.88532228214513,2.90162353797645,2.82011725881981,2.87749767934609,7555399.49034487,0.0,1.0
1987-12-23,43.38,44.38,43.38,43.5,783775,2.8285939118521,2.89379893517742,2.8285939118521,2.83641851465114,12020162.8652087,0.0,1.0
1987-12-24,43.5,43.88,43.38,43.63,158425,2.83641851465114,2.86119642351476,2.8285939118521,2.84489516768343,2429644.09673782,0.0,1.0
1987-12-28,42.5,42.5,40.75,42.5,446525,2.77121349132583,2.77121349132583,2.65710470050653,2.77121349132583,6848015.34035571,0.0,1.0
1987-12-29,42.0,43.0,42.0,42.5,276625,2.73861097966317,2.80381600298848,2.73861097966317,2.77121349132583,4242387.86971816,0.0,1.0
1987-12-30,43.0,43.63,42.0,42.0,347350,2.80381600298848,2.84489516768343,2.73861097966317,2.73861097966317,5327043.56636821,0.0,1.0
1987-12-31,41.63,42.88,41.63,42.88,461025,2.7144851210328,2.79599140018945,2.7144851210328,2.79599140018945,7070390.84550138,0.0,1.0
1988-01-04,43.25,43.38,41.38,41.5,712025,2.82011725881981,2.8285939118521,2.69818386520148,2.70600846800051,10919787.5207811,0.0,1.0
1988-01-05,43.63,44.75,43.13,44.0,914900,2.84489516768343,2.91792479380778,2.81229265602078,2.8690210263138,14031127.5626033,0.0,1.0
1988-01-06,43.25,43.88,43.0,43.25,503775,2.82011725881981,2.86119642351476,2.80381600298848,2.82011725881981,7726015.17963766,0.0,1.0
1988-01-07,44.13,44.88,42.13,42.13,497175,2.87749767934609,2.92640144684007,2.74708763269546,2.74708763269546,7624795.98419205,0.0,1.0
1988-01-08,40.38,44.13,39.75,43.5,711400,2.63297884187616,2.87749767934609,2.59189967718122,2.83641851465114,10910202.3696973,0.0,1.0
1988-01-11,41.5,41.63,40.63,41.0,733150,2.70600846800051,2.7144851210328,2.64928009770749,2.67340595633786,11243765.6274157,0.0,1.0
1988-01-12,42.38,42.63,40.5,41.63,619875,2.76338888852679,2.77969014435812,2.6408034446752,2.7144851210328,9506552.84497621,0.0,1.0
1988-01-13,42.38,43.0,41.38,41.75,596250,2.76338888852679,2.80381600298848,2.69818386520148,2.72230972383184,9144234.13400616,0.0,1.0
1988-01-14,42.25,42.88,41.88,42.13,315725,2.7549122354945,2.79599140018945,2.73078637686413,2.74708763269546,4842034.92152468,0.0,1.0
1988-01-15,42.88,43.75,42.5,43.25,869825,2.79599140018945,2.85271977048247,2.77121349132583,2.82011725881981,13339846.466435,0.0,1.0
1988-01-18,42.25,43.25,42.0,42.88,458500,2.7549122354945,2.82011725881981,2.73861097966317,2.79599140018945,7031666.83512255,0.0,1.0
1988-01-19,41.63,42.38,41.13,41.5,647525,2.7144851210328,2.76338888852679,2.68188260937015,2.70600846800051,9930599.92892637,0.0,1.0
1988-01-20,40.0,41.5,39.88,41.13,1575975,2.60820093301254,2.70600846800051,2.60037633021351,2.68188260937015,24169533.5670279,0.0,1.0
1988-01-21,40.75,41.0,39.75,40.38,927100,2.65710470050653,2.67340595633786,2.59189967718122,2.63297884187616,14218229.7117603,0.0,1.0
1988-01-22,41.5,41.88,41.0,41.0,315075,2.70600846800051,2.73078637686413,2.67340595633786,2.67340595633786,4832066.36439747,0.0,1.0
1988-01-25,42.5,43.13,41.88,42.0,425725,2.77121349132583,2.81229265602078,2.73078637686413,2.73861097966317,6529021.51228472,0.0,1.0
1988-01-26,42.38,42.38,41.88,42.25,395975,2.76338888852679,2.76338888852679,2.73078637686413,2.7549122354945,6072768.32069281,0.0,1.0
1988-01-27,42.88,43.75,42.0,43.5,951900,2.79599140018945,2.85271977048247,2.73861097966317,2.83641851465114,14598568.506768,0.0,1.0
1988-01-28,43.75,43.88,43.0,43.13,871100,2.85271977048247,2.86119642351476,2.80381600298848,2.81229265602078,13359400.1746461,0.0,1.0
1988-01-29,44.0,44.25,43.38,44.0,633325,2.8690210263138,2.88532228214513,2.8285939118521,2.8690210263138,9712825.29630095,0.0,1.0
1988-02-01,44.0,44.38,43.63,43.75,546025,2.8690210263138,2.89379893517742,2.84489516768343,2.85271977048247,8373971.39290685,0.0,1.0
1988-02-02,43.88,44.13,43.25,43.5,573450,2.86119642351476,2.87749767934609,2.82011725881981,2.83641851465114,8794567.8224668,0.0,1.0
1988-02-03,42.38,43.88,41.63,43.5,487500,2.76338888852679,2.86119642351476,2.7144851210328,2.83641851465114,7476417.84541384,0.0,1.0
1988-02-04,41.88,42.75,41.0,42.5,575125,2.73078637686413,2.78751474715716,2.67340595633786,2.77121349132583,8820256.02737156,0.0,1.0
1988-02-05,42.5,43.0,41.75,41.75,386325,2.77121349132583,2.80381600298848,2.72230972383184,2.72230972383184,5924773.58795794,0.0,1.0
1988-02-08,43.0,43.63,42.25,42.38,398925,2.80381600298848,2.84489516768343,2.7549122354945,2.76338888852679,6118010.23380866,0.0,1.0
1988-02-09,43.38,43.63,42.63,43.63,481725,2.8285939118521,2.84489516768343,2.77969014435812,2.84489516768343,7387851.04939894,0.0,1.0
1988-02-10,44.38,44.5,43.25,43.5,753950,2.89379893517742,2.90162353797645,2.82011725881981,2.83641851465114,11562759.4554867,0.0,1.0
1988-02-11,43.88,44.5,43.63,44.38,389900,2.86119642351476,2.90162353797645,2.84489516768343,2.89379893517742,5979600.65215765,0.0,1.0
1988-02-12,44.25,44.38,43.5,43.5,418375,2.88532228214513,2.89379893517742,2.83641851465114,2.83641851465114,6416300.13553848,0.0,1.0
1988-02-16,44.13,44.63,43.63,44.38,679775,2.87749767934609,2.91010019100875,2.84489516768343,2.89379893517742,10425193.7248537,0.0,1.0
1988-02-17,43.5,44.63,43.38,44.25,611150,2.83641851465114,2.91010019100875,2.8285939118521,2.88532228214513,9372744.13584547,0.0,1.0
1988-02-18,43.63,43.75,43.25,43.75,347975,2.84489516768343,2.85271977048247,2.82011725881981,2.85271977048247,5336628.71745207,0.0,1.0
1988-02-19,44.5,44.5,42.75,43.38,492425,2.90162353797645,2.90162353797645,2.78751474715716,2.8285939118521,7551948.8359547,0.0,1.0
1988-02-22,44.75,44.88,43.88,44.38,627975,2.91792479380778,2.92640144684007,2.86119642351476,2.89379893517742,9630776.4030231,0.0,1.0
1988-02-23,44.75,45.0,44.13,45.0,633225,2.91792479380778,2.93422604963911,2.87749767934609,2.93422604963911,9711291.67212755,0.0,1.0
1988-02-24,44.88,45.38,44.5,44.63,582800,2.92640144684007,2.95900395850273,2.90162353797645,2.91010019100875,8937961.68268142,0.0,1.0
1988-02-25,43.25,45.0,43.0,44.5,744275,2.82011725881981,2.93422604963911,2.80381600298848,2.90162353797645,11414381.3167085,0.0,1.0
1988-02-26,43.5,43.5,42.63,43.38,451250,2.83641851465114,2.83641851465114,2.77969014435812,2.8285939118521,6920479.08254973,0.0,1.0
1988-02-29,44.88,44.88,43.5,43.5,482450,2.92640144684007,2.92640144684007,2.83641851465114,2.83641851465114,7398969.82465623,0.0,1.0
1988-03-01,44.75,45.13,44.13,45.0,803000,2.91792479380778,2.9427027026714,2.87749767934609,2.93422604963911,12315002.1125483,0.0,1.0
1988-03-02,45.25,45.88,45.0,45.5,947475,2.95052730547044,2.99160647016539,2.93422604963911,2.96682856130177,14530705.6370943,0.0,1.0
1988-03-03,44.88,45.38,44.38,45.25,575750,2.92640144684007,2.95900395850273,2.89379893517742,2.95052730547044,8829841.17845543,0.0,1.0
1988-03-04,44.38,44.75,43.63,44.63,505475,2.89379893517742,2.91792479380778,2.84489516768343,2.91010019100875,7752086.79058576,0.0,1.0
1988-03-07,44.38,44.63,44.13,44.63,355325,2.89379893517742,2.91010019100875,2.87749767934609,2.91010019100875,5449350.0941983,0.0,1.0
1988-03-08,44.88,45.25,44.63,44.88,658650,2.92640144684007,2.95052730547044,2.91010019100875,2.92640144684007,10101215.6182191,0.0,1.0
1988-03-09,44.63,44.88,44.13,44.75,505150,2.91010019100875,2.92640144684007,2.87749767934609,2.91792479380778,7747102.51202214,0.0,1.0
1988-03-10,43.75,45.13,43.75,44.75,508400,2.85271977048247,2.9427027026714,2.85271977048247,2.91792479380778,7796945.29765824,0.0,1.0
1988-03-11,43.0,44.25,42.25,43.88,852175,2.80381600298848,2.88532228214513,2.7549122354945,2.86119642351476,13069161.7998268,0.0,1.0
1988-03-14,43.75,43.88,42.75,43.0,477400,2.85271977048247,2.86119642351476,2.78751474715716,2.80381600298848,7321521.8038986,0.0,1.0
1988-03-15,43.75,44.38,43.38,43.75,306350,2.85271977048247,2.89379893517742,2.8285939118521,2.85271977048247,4698257.65526673,0.0,1.0
1988-03-16,43.88,43.88,43.13,43.5,407550,2.86119642351476,2.86119642351476,2.81229265602078,2.83641851465114,6250285.31876597,0.0,1.0
1988-03-17,45.0,45.0,43.63,43.88,821600,2.93422604963911,2.93422604963911,2.84489516768343,2.86119642351476,12600256.2088041,0.0,1.0
1988-03-18,44.88,45.5,44.63,45.38,907550,2.92640144684007,2.96682856130177,2.91010019100875,2.95900395850273,13918406.1858571,0.0,1.0
1988-03-21,44.13,44.38,43.75,44.25,758875,2.87749767934609,2.89379893517742,2.85271977048247,2.88532228214513,11638290.4460275,0.0,1.0
1988-03-22,44.13,44.63,43.75,44.5,522600,2.87749767934609,2.91010019100875,2.85271977048247,2.90162353797645,8014719.93028363,0.0,1.0
1988-03-23,43.0,44.25,42.75,44.25,1092675,2.80381600298848,2.88532228214513,2.78751474715716,2.88532228214513,16757527.9368976,0.0,1.0
1988-03-24,42.5,42.75,42.13,42.75,673575,2.77121349132583,2.78751474715716,2.74708763269546,2.78751474715716,10330109.0261018,0.0,1.0
1988-03-25,42.13,42.25,41.25,42.0,694050,2.74708763269546,2.7549122354945,2.68970721216919,2.73861097966317,10644118.5756092,0.0,1.0
1988-03-28,42.0,42.25,41.63,41.88,656125,2.73861097966317,2.7549122354945,2.7144851210328,2.73078637686413,10062491.6078403,0.0,1.0
1988-03-29,42.0,42.63,41.75,42.5,529625,2.73861097966317,2.77969014435812,2.72230972383184,2.77121349132583,8122457.02846626,0.0,1.0
1988-03-30,41.38,42.13,40.75,42.13,602750,2.69818386520148,2.74708763269546,2.65710470050653,2.74708763269546,9243919.70527833,0.0,1.0
1988-03-31,41.13,41.25,40.75,40.75,622500,2.68188260937015,2.68970721216919,2.65710470050653,2.65710470050653,9546810.47952843,0.0,1.0
1988-04-04,40.13,40.88,39.88,40.75,552950,2.61667758604483,2.66558135353882,2.60037633021351,2.65710470050653,8480174.86691608,0.0,1.0
1988-04-05,40.5,40.5,40.0,40.25,410275,2.6408034446752,2.6408034446752,2.60820093301254,2.62450218884387,6292076.57749162,0.0,1.0
1988-04-06,42.0,42.0,40.25,40.38,1103175,2.73861097966317,2.73861097966317,2.62450218884387,2.63297884187616,16918558.4751065,0.0,1.0
1988-04-07,42.5,42.63,42.0,42.25,513350,2.77121349132583,2.77969014435812,2.73861097966317,2.7549122354945,7872859.69424244,0.0,1.0
1988-04-08,43.13,43.63,42.25,42.38,437475,2.81229265602078,2.84489516768343,2.7549122354945,2.76338888852679,6709222.35266136,0.0,1.0
1988-04-11,42.75,43.38,42.13,43.0,583000,2.78751474715716,2.8285939118521,2.74708763269546,2.80381600298848,8941028.93102823,0.0,1.0
1988-04-12,42.38,42.88,42.0,42.63,583850,2.76338888852679,2.79599140018945,2.73861097966317,2.77969014435812,8954064.7365023,0.0,1.0
1988-04-13,42.5,42.5,41.63,42.13,578475,2.77121349132583,2.77121349132583,2.7144851210328,2.74708763269546,8871632.43718106,0.0,1.0
1988-04-14,40.63,41.75,40.25,41.0,814575,2.64928009770749,2.72230972383184,2.62450218884387,2.67340595633786,12492519.1106215,0.0,1.0
1988-04-15,40.38,40.63,39.38,40.5,1866500,2.63297884187616,2.64928009770749,2.56777381855085,2.6408034446752,28625095.1968512,0.0,1.0
1988-04-18,40.13,40.5,39.75,40.5,631225,2.61667758604483,2.6408034446752,2.59189967718122,2.6408034446752,9680619.18865919,0.0,1.0
1988-04-19,39.25,40.5,39.25,40.13,823925,2.55929716551856,2.6408034446752,2.55929716551856,2.61667758604483,12635912.9708361,0.0,1.0
1988-04-20,39.63,40.25,39.13,39.25,1050650,2.58407507438218,2.62450218884387,2.55147256271952,2.55929716551856,16113022.3780185,0.0,1.0
1988-04-21,39.75,40.63,39.25,39.88,869000,2.59189967718122,2.64928009770749,2.55929716551856,2.60037633021351,13327194.0670043,0.0,1.0
1988-04-22,40.63,40.88,39.88,40.0,475525,2.64928009770749,2.66558135353882,2.60037633021351,2.60820093301254,7292766.35064701,0.0,1.0
1988-04-25,41.13,41.38,40.38,40.63,454200,2.68188260937015,2.69818386520148,2.63297884187616,2.64928009770749,6965720.99566556,0.0,1.0
1988-04-26,41.38,42.0,41.13,41.25,643425,2.69818386520148,2.73861097966317,2.68188260937015,2.68970721216919,9867721.33781619,0.0,1.0
1988-04-27,41.0,41.63,40.75,41.5,326850,2.67340595633786,2.7144851210328,2.65710470050653,2.70600846800051,5012650.61081746,0.0,1.0
1988-04-28,40.75,40.75,40.38,40.75,406275,2.65710470050653,2.65710470050653,2.63297884187616,2.65710470050653,6230731.61055488,0.0,1.0
1988-04-29,40.63,40.88,40.25,40.63,442325,2.64928009770749,2.66558135353882,2.62450218884387,2.64928009770749,6783603.12507216,0.0,1.0
1988-05-02,40.38,40.63,40.0,40.63,425825,2.63297884187616,2.64928009770749,2.60820093301254,2.64928009770749,6530555.13645816,0.0,1.0
1988-05-03,40.63,40.88,40.13,40.38,660850,2.64928009770749,2.66558135353882,2.61667758604483,2.63297884187616,10134955.3500343,0.0,1.0
1988-05-04,40.25,40.75,40.13,40.63,333575,2.62450218884387,2.65710470050653,2.61667758604483,2.64928009770749,5115786.83647984,0.0,1.0
1988-05-05,39.5,40.25,39.25,40.13,911450,2.57559842134989,2.62450218884387,2.55929716551856,2.61667758604483,13978217.5286204,0.0,1.0
1988-05-06,39.0,39.75,39.0,39.25,738700,2.54299590968723,2.59189967718122,2.54299590968723,2.55929716551856,11328881.7690404,0.0,1.0
1988-05-09,39.38,39.38,38.75,39.0,542650,2.56777381855085,2.56777381855085,2.5266946538559,2.54299590968723,8322211.57705398,0.0,1.0
1988-05-10,39.75,39.88,39.38,39.5,574075,2.59189967718122,2.60037633021351,2.56777381855085,2.57559842134989,8804152.97355065,0.0,1.0
1988-05-11,38.75,39.5,38.13,39.25,1103175,2.5266946538559,2.57559842134989,2.48626753939421,2.55929716551856,16918558.4751065,0.0,1.0
1988-05-12,38.5,39.13,38.5,38.88,608225,2.51039339802457,2.55147256271952,2.51039339802457,2.53517130688819,9327885.628773,0.0,1.0
1988-05-13,39.63,39.63,38.88,39.0,816975,2.58407507438218,2.58407507438218,2.53517130688819,2.54299590968723,12529326.0907835,0.0,1.0
1988-05-16,40.25,40.38,39.25,39.75,544750,2.62450218884387,2.63297884187616,2.55929716551856,2.59189967718122,8354417.68469578,0.0,1.0
1988-05-17,39.63,40.88,39.5,40.63,913950,2.58407507438218,2.66558135353882,2.57559842134989,2.64928009770749,14016558.1329558,0.0,1.0
1988-05-18,38.88,39.63,38.75,39.5,474050,2.53517130688819,2.58407507438218,2.5266946538559,2.57559842134989,7270145.39408909,0.0,1.0
1988-05-19,39.5,39.63,38.13,38.75,522475,2.57559842134989,2.58407507438218,2.48626753939421,2.5266946538559,8012802.90006685,0.0,1.0
1988-05-20,39.88,39.88,39.0,39.63,430225,2.60037633021351,2.60037633021351,2.54299590968723,2.58407507438218,6598034.60008854,0.0,1.0
1988-05-23,39.63,40.0,39.25,39.88,264450,2.58407507438218,2.60820093301254,2.55929716551856,2.60037633021351,4055669.12660449,0.0,1.0
1988-05-24,39.88,39.88,39.38,39.5,407425,2.60037633021351,2.60037633021351,2.56777381855085,2.57559842134989,6248368.28854918,0.0,1.0
1988-05-25,40.0,40.38,39.88,40.0,741975,2.60820093301254,2.63297884187616,2.60037633021351,2.60820093301254,11379107.9607199,0.0,1.0
1988-05-26,40.63,40.63,39.75,39.75,369400,2.64928009770749,2.64928009770749,2.59189967718122,2.59189967718122,5665207.69660692,0.0,1.0
1988-05-27,40.25,40.63,40.0,40.63,389575,2.62450218884387,2.64928009770749,2.60820093301254,2.64928009770749,5974616.37359405,0.0,1.0
1988-05-31,41.88,42.0,40.38,40.38,681650,2.73078637686413,2.73861097966317,2.63297884187616,2.63297884187616,10453949.1781053,0.0,1.0
1988-06-01,43.5,43.5,41.88,41.88,890750,2.83641851465114,2.83641851465114,2.73078637686413,2.73078637686413,13660757.3247228,0.0,1.0
1988-06-02,42.75,43.38,42.75,43.38,555675,2.78751474715716,2.8285939118521,2.78751474715716,2.8285939118521,8521966.1256417,0.0,1.0
1988-06-03,41.25,41.88,40.63,41.75,1789575,2.68970721216919,2.73078637686413,2.64928009770749,2.72230972383184,27445354.8014491,0.0,1.0
1988-06-06,40.5,41.13,40.25,41.0,967225,2.6408034446752,2.68188260937015,2.62450218884387,2.67340595633786,14833596.4113444,0.0,1.0
1988-06-07,40.5,40.88,40.13,40.38,805125,2.6408034446752,2.66558135353882,2.61667758604483,2.63297884187616,12347591.6262335,0.0,1.0
1988-06-08,41.75,42.0,40.5,40.63,1323825,2.72230972383184,2.73861097966317,2.6408034446752,2.64928009770749,20302500.2137538,0.0,1.0
1988-06-09,41.38,42.0,41.38,41.5,658225,2.69818386520148,2.73861097966317,2.69818386520148,2.70600846800051,10094697.7154821,0.0,1.0
1988-06-10,41.5,42.0,41.38,41.75,455450,2.70600846800051,2.73861097966317,2.69818386520148,2.72230972383184,6984891.29783331,0.0,1.0
1988-06-13,41.5,41.88,41.38,41.5,524375,2.70600846800051,2.73078637686413,2.69818386520148,2.70600846800051,8041941.75936182,0.0,1.0
1988-06-14,41.88,42.38,41.63,42.0,748175,2.73078637686413,2.76338888852679,2.7144851210328,2.73861097966317,11474192.6594718,0.0,1.0
1988-06-15,42.13,42.13,41.5,41.5,322750,2.74708763269546,2.74708763269546,2.70600846800051,2.70600846800051,4949772.01970732,0.0,1.0
1988-06-16,41.38,41.75,41.0,41.75,515450,2.69818386520148,2.72230972383184,2.67340595633786,2.72230972383184,7905065.80188422,0.0,1.0
1988-06-17,41.0,41.63,40.5,41.63,1026600,2.67340595633786,2.7144851210328,2.6408034446752,2.7144851210328,15744185.7643115,0.0,1.0
1988-06-20,40.75,41.0,40.38,40.5,406075,2.65710470050653,2.67340595633786,2.63297884187616,2.6408034446752,6227664.36220805,0.0,1.0
1988-06-21,40.5,41.13,39.75,41.0,722750,2.6408034446752,2.68188260937015,2.59189967718122,2.67340595633786,11084268.7133802,0.0,1.0
1988-06-22,41.0,41.63,40.25,41.38,847875,2.67340595633786,2.7144851210328,2.62450218884387,2.69818386520148,13003215.9603697,0.0,1.0
1988-06-23,40.75,41.13,40.38,41.0,523125,2.65710470050653,2.68188260937015,2.63297884187616,2.67340595633786,8022771.45719407,0.0,1.0
1988-06-24,40.13,41.0,40.13,40.88,664225,2.61667758604483,2.67340595633786,2.61667758604483,2.66558135353882,10186715.1658872,0.0,1.0
1988-06-27,39.75,40.13,39.0,39.63,996750,2.59189967718122,2.61667758604483,2.54299590968723,2.58407507438218,15286398.9485461,0.0,1.0
1988-06-28,40.5,40.75,39.75,39.88,622200,2.6408034446752,2.65710470050653,2.59189967718122,2.60037633021351,9542209.60700819,0.0,1.0
1988-06-29,40.63,40.75,39.88,40.38,603275,2.64928009770749,2.65710470050653,2.60037633021351,2.63297884187616,9251971.23218879,0.0,1.0
1988-06-30,40.5,40.75,40.25,40.5,483400,2.6408034446752,2.65710470050653,2.62450218884387,2.6408034446752,7413539.25430369,0.0,1.0
1988-07-01,40.0,40.75,39.75,40.63,550000,2.60820093301254,2.65710470050653,2.59189967718122,2.64928009770749,8434932.95380024,0.0,1.0
1988-07-05,40.25,40.38,39.63,39.75,691000,2.62450218884387,2.63297884187616,2.58407507438218,2.59189967718122,10597343.0383199,0.0,1.0
1988-07-06,39.75,40.25,39.25,40.0,688175,2.59189967718122,2.62450218884387,2.55929716551856,2.60820093301254,10554018.1554208,0.0,1.0
1988-07-07,40.13,40.25,39.5,39.75,551475,2.61667758604483,2.62450218884387,2.57559842134989,2.59189967718122,8457553.91035816,0.0,1.0
1988-07-08,40.0,40.38,39.88,39.88,375175,2.60820093301254,2.63297884187616,2.60037633021351,2.60037633021351,5753774.49262183,0.0,1.0
1988-07-11,39.75,40.13,39.5,39.88,499900,2.59189967718122,2.61667758604483,2.57559842134989,2.60037633021351,7666587.24291768,0.0,1.0
1988-07-12,39.88,39.88,39.5,39.75,449675,2.60037633021351,2.60037633021351,2.57559842134989,2.59189967718122,6896324.50181838,0.0,1.0
1988-07-13,39.5,39.88,39.38,39.75,705100,2.57559842134989,2.60037633021351,2.56777381855085,2.59189967718122,10813584.0467719,0.0,1.0
1988-07-14,39.63,39.88,39.38,39.75,791975,2.58407507438218,2.60037633021351,2.56777381855085,2.59189967718122,12145920.047429,0.0,1.0
1988-07-15,40.63,40.75,39.63,39.63,795225,2.64928009770749,2.65710470050653,2.58407507438218,2.58407507438218,12195762.8330651,0.0,1.0
1988-07-18,40.38,40.5,39.88,40.5,534450,2.63297884187616,2.6408034446752,2.60037633021351,2.6408034446752,8196454.3948337,0.0,1.0
1988-07-19,40.38,40.75,39.88,40.5,534875,2.63297884187616,2.65710470050653,2.60037633021351,2.6408034446752,8202972.29757073,0.0,1.0
1988-07-20,41.0,41.25,40.38,40.5,650675,2.67340595633786,2.68970721216919,2.63297884187616,2.6408034446752,9978909.09038901,0.0,1.0
1988-07-21,41.13,41.5,40.75,41.13,880450,2.68188260937015,2.70600846800051,2.65710470050653,2.68188260937015,13502794.0348607,0.0,1.0
1988-07-22,40.5,41.13,40.13,41.13,626825,2.6408034446752,2.68188260937015,2.61667758604483,2.68188260937015,9613139.72502878,0.0,1.0
1988-07-25,41.0,41.0,40.25,40.25,384850,2.67340595633786,2.67340595633786,2.62450218884387,2.62450218884387,5902152.63140003,0.0,1.0
1988-07-26,41.5,41.63,40.88,40.88,535100,2.70600846800051,2.7144851210328,2.66558135353882,2.66558135353882,8206422.95196092,0.0,1.0
1988-07-27,41.25,42.13,41.0,41.63,523325,2.68970721216919,2.74708763269546,2.67340595633786,2.7144851210328,8025838.7055409,0.0,1.0
1988-07-28,42.13,42.25,41.25,41.25,609700,2.74708763269546,2.7549122354945,2.68970721216919,2.68970721216919,9350506.58533091,0.0,1.0
1988-07-29,43.13,43.25,42.0,42.25,850400,2.81229265602078,2.82011725881981,2.73861097966317,2.7549122354945,13041939.9707485,0.0,1.0
1988-08-01,43.25,43.75,43.0,43.25,480150,2.82011725881981,2.85271977048247,2.80381600298848,2.82011725881981,7363696.4686676,0.0,1.0
1988-08-02,43.0,43.5,42.88,43.0,458400,2.80381600298848,2.83641851465114,2.79599140018945,2.80381600298848,7030133.21094915,0.0,1.0
1988-08-03,43.25,43.63,42.63,43.0,491375,2.82011725881981,2.84489516768343,2.77969014435812,2.80381600298848,7535845.7821338,0.0,1.0
1988-08-04,42.5,43.63,42.5,43.5,456600,2.77121349132583,2.84489516768343,2.77121349132583,2.83641851465114,7002527.9758276,0.0,1.0
1988-08-05,42.25,42.63,41.88,42.38,424775,2.7549122354945,2.77969014435812,2.73078637686413,2.76338888852679,6514452.08263726,0.0,1.0
1988-08-08,42.13,42.75,42.0,42.25,270325,2.74708763269546,2.78751474715716,2.73861097966317,2.7549122354945,4145769.54679281,0.0,1.0
1988-08-09,42.13,42.38,41.0,42.13,366350,2.74708763269546,2.76338888852679,2.67340595633786,2.74708763269546,5618432.15931766,0.0,1.0
1988-08-10,41.38,42.13,41.0,42.0,436125,2.69818386520148,2.74708763269546,2.67340595633786,2.73861097966317,6688518.42632022,0.0,1.0
1988-08-11,41.75,41.75,41.13,41.38,302900,2.72230972383184,2.72230972383184,2.68188260937015,2.69818386520148,4645347.6212838,0.0,1.0
1988-08-12,42.0,42.0,41.38,41.5,382000,2.73861097966317,2.73861097966317,2.69818386520148,2.70600846800051,5858444.34245761,0.0,1.0
1988-08-15,41.13,41.88,41.13,41.75,243225,2.68188260937015,2.73078637686413,2.68188260937015,2.72230972383184,3730157.39579647,0.0,1.0
1988-08-16,42.38,42.63,41.0,41.13,706025,2.76338888852679,2.77969014435812,2.67340595633786,2.68188260937015,10827770.070376,0.0,1.0
1988-08-17,41.88,42.63,41.63,42.25,504000,2.73078637686413,2.77969014435812,2.7144851210328,2.7549122354945,7729465.83402785,0.0,1.0
1988-08-18,42.13,42.25,41.63,41.88,347750,2.74708763269546,2.7549122354945,2.7144851210328,2.73078637686413,5333178.06306187,0.0,1.0
1988-08-19,41.5,42.25,41.5,42.25,519425,2.70600846800051,2.7549122354945,2.70600846800051,2.7549122354945,7966027.36277762,0.0,1.0
1988-08-22,40.88,41.75,40.75,41.75,344075,2.66558135353882,2.72230972383184,2.65710470050653,2.72230972383184,5276817.37468875,0.0,1.0
1988-08-23,41.88,42.0,41.0,41.25,372350,2.73078637686413,2.73861097966317,2.67340595633786,2.68970721216919,5710449.60972276,0.0,1.0
1988-08-24,42.38,42.38,41.75,42.0,562100,2.76338888852679,2.76338888852679,2.72230972383184,2.73861097966317,8620501.47878383,0.0,1.0
1988-08-25,41.75,42.0,41.63,41.88,260650,2.72230972383184,2.73861097966317,2.7144851210328,2.73078637686413,3997391.4080146,0.0,1.0
1988-08-26,42.0,42.0,41.63,41.75,192050,2.73861097966317,2.73861097966317,2.7144851210328,2.72230972383184,2945325.2250497,0.0,1.0
1988-08-29,42.88,42.88,42.0,42.0,391150,2.79599140018945,2.79599140018945,2.73861097966317,2.73861097966317,5998770.95432537,0.0,1.0
1988-08-30,42.75,43.13,42.63,42.88,315500,2.78751474715716,2.81229265602078,2.77969014435812,2.79599140018945,4838584.26713449,0.0,1.0
1988-08-31,42.38,43.0,42.25,42.88,243950,2.76338888852679,2.80381600298848,2.7549122354945,2.79599140018945,3741276.17105376,0.0,1.0
1988-09-01,41.5,42.13,41.13,42.0,462175,2.70600846800051,2.74708763269546,2.68188260937015,2.73861097966317,7088027.52349568,0.0,1.0
1988-09-02,42.75,43.0,41.88,42.25,745650,2.78751474715716,2.80381600298848,2.73078637686413,2.7549122354945,11435468.649093,0.0,1.0
1988-09-06,43.5,43.63,42.88,43.0,551375,2.83641851465114,2.84489516768343,2.79599140018945,2.80381600298848,8456020.28618473,0.0,1.0
1988-09-07,43.75,44.0,43.5,43.88,467850,2.85271977048247,2.8690210263138,2.83641851465114,2.86119642351476,7175060.69533715,0.0,1.0
1988-09-08,44.0,44.13,43.5,43.75,574800,2.8690210263138,2.87749767934609,2.83641851465114,2.85271977048247,8815271.74880794,0.0,1.0
1988-09-09,44.0,44.25,43.38,44.13,488450,2.8690210263138,2.88532228214513,2.8285939118521,2.87749767934609,7490987.2750613,0.0,1.0
1988-09-12,43.63,43.88,43.5,43.75,387900,2.84489516768343,2.86119642351476,2.83641851465114,2.85271977048247,5948928.16868929,0.0,1.0
1988-09-13,44.0,44.13,43.25,43.5,323800,2.8690210263138,2.87749767934609,2.82011725881981,2.83641851465114,4965875.0735282,0.0,1.0
1988-09-14,43.88,44.63,43.63,44.5,973525,2.86119642351476,2.91010019100875,2.84489516768343,2.90162353797645,14930214.7342698,0.0,1.0
1988-09-15,43.5,44.0,43.5,43.75,476350,2.83641851465114,2.8690210263138,2.83641851465114,2.85271977048247,7305418.75007771,0.0,1.0
1988-09-16,43.88,44.0,43.25,43.25,907775,2.86119642351476,2.8690210263138,2.82011725881981,2.82011725881981,13921856.8402473,0.0,1.0
1988-09-19,43.38,43.75,42.88,43.63,354275,2.8285939118521,2.85271977048247,2.79599140018945,2.84489516768343,5433247.04037742,0.0,1.0
1988-09-20,43.75,43.75,43.13,43.13,246675,2.85271977048247,2.85271977048247,2.81229265602078,2.81229265602078,3783067.4297794,0.0,1.0
1988-09-21,43.75,43.88,43.38,43.63,299950,2.85271977048247,2.86119642351476,2.8285939118521,2.84489516768343,4600105.70816796,0.0,1.0
1988-09-22,43.88,43.88,43.5,43.75,233025,2.86119642351476,2.86119642351476,2.83641851465114,2.85271977048247,3573727.73010781,0.0,1.0
1988-09-23,43.75,43.75,43.38,43.63,393450,2.85271977048247,2.85271977048247,2.8285939118521,2.84489516768343,6034044.310314,0.0,1.0
1988-09-26,43.63,43.88,42.75,43.63,131625,2.84489516768343,2.86119642351476,2.78751474715716,2.84489516768343,2018632.81826174,0.0,1.0
1988-09-27,43.38,43.88,43.38,43.75,219375,2.8285939118521,2.86119642351476,2.8285939118521,2.85271977048247,3364388.03043623,0.0,1.0
1988-09-28,43.5,43.63,43.13,43.38,276950,2.83641851465114,2.84489516768343,2.81229265602078,2.8285939118521,4247372.14828177,0.0,1.0
1988-09-29,44.38,44.63,43.5,43.5,976575,2.89379893517742,2.91010019100875,2.83641851465114,2.83641851465114,14976990.271559,0.0,1.0
1988-09-30,44.38,44.88,44.25,44.38,946325,2.89379893517742,2.92640144684007,2.88532228214513,2.89379893517742,14513068.9591,0.0,1.0
1988-10-03,44.0,44.0,43.38,43.88,515350,2.8690210263138,2.8690210263138,2.8285939118521,2.86119642351476,7903532.17771081,0.0,1.0
1988-10-04,43.88,44.13,43.75,44.13,226725,2.86119642351476,2.87749767934609,2.85271977048247,2.87749767934609,3477109.40718247,0.0,1.0
1988-10-05,44.25,44.25,43.63,44.0,413000,2.88532228214513,2.88532228214513,2.84489516768343,2.8690210263138,6333867.83621725,0.0,1.0
1988-10-06,44.0,44.25,43.63,44.25,411850,2.8690210263138,2.88532228214513,2.84489516768343,2.88532228214513,6316231.15822295,0.0,1.0
1988-10-07,45.38,45.38,44.0,44.25,933075,2.95900395850273,2.95900395850273,2.8690210263138,2.88532228214513,14309863.7561221,0.0,1.0
1988-10-10,45.13,45.38,44.88,45.0,235325,2.9427027026714,2.95900395850273,2.92640144684007,2.93422604963911,3609001.08609644,0.0,1.0
1988-10-11,45.0,45.25,44.75,45.13,308675,2.93422604963911,2.95052730547044,2.91792479380778,2.9427027026714,4733914.4172987,0.0,1.0
1988-10-12,44.0,45.63,43.75,44.75,639225,2.8690210263138,2.97530521433406,2.85271977048247,2.91792479380778,9803309.12253263,0.0,1.0
1988-10-13,44.0,44.13,43.63,43.63,428775,2.8690210263138,2.87749767934609,2.84489516768343,2.84489516768343,6575797.04957398,0.0,1.0
1988-10-14,43.75,44.5,43.63,44.5,522375,2.85271977048247,2.90162353797645,2.84489516768343,2.90162353797645,8011269.27589344,0.0,1.0
1988-10-17,44.13,44.25,43.5,43.63,527525,2.87749767934609,2.88532228214513,2.83641851465114,2.84489516768343,8090250.92082448,0.0,1.0
1988-10-18,44.5,44.5,43.88,44.13,300800,2.90162353797645,2.90162353797645,2.86119642351476,2.87749767934609,4613141.51364202,0.0,1.0
1988-10-19,43.88,44.75,43.5,44.38,567650,2.86119642351476,2.91792479380778,2.83641851465114,2.89379893517742,8705617.62040854,0.0,1.0
1988-10-20,45.0,45.0,43.75,43.88,622500,2.93422604963911,2.93422604963911,2.85271977048247,2.86119642351476,9546810.47952844,0.0,1.0
1988-10-21,45.13,45.13,44.5,44.88,678300,2.9427027026714,2.9427027026714,2.90162353797645,2.92640144684007,10402572.7682958,0.0,1.0
1988-10-24,44.88,45.13,44.5,45.13,588775,2.92640144684007,2.9427027026714,2.90162353797645,2.9427027026714,9029595.72704315,0.0,1.0
1988-10-25,45.0,45.13,44.75,45.0,306875,2.93422604963911,2.9427027026714,2.91792479380778,2.93422604963911,4706309.18217717,0.0,1.0
1988-10-26,45.13,45.25,44.88,45.13,407950,2.9427027026714,2.95052730547044,2.92640144684007,2.9427027026714,6256419.81545965,0.0,1.0
1988-10-27,44.63,45.0,44.0,45.0,694700,2.91010019100875,2.93422604963911,2.8690210263138,2.93422604963911,10654087.1327364,0.0,1.0
1988-10-28,44.38,44.88,44.25,44.63,516175,2.89379893517742,2.92640144684007,2.88532228214513,2.91010019100875,7916184.57714151,0.0,1.0
1988-10-31,44.38,44.75,44.25,44.25,324225,2.89379893517742,2.91792479380778,2.88532228214513,2.88532228214513,4972392.97626523,0.0,1.0
1988-11-01,44.5,44.75,43.38,44.38,414800,2.90162353797645,2.91792479380778,2.8285939118521,2.89379893517742,6361473.0713388,0.0,1.0
1988-11-02,44.88,44.88,44.38,44.5,389675,2.92640144684007,2.92640144684007,2.89379893517742,2.90162353797645,5976149.99776747,0.0,1.0
1988-11-03,44.5,44.88,44.5,44.88,269175,2.90162353797645,2.92640144684007,2.90162353797645,2.92640144684007,4128132.86879851,0.0,1.0
1988-11-04,43.75,44.38,43.75,44.25,352700,2.85271977048247,2.89379893517742,2.85271977048247,2.88532228214513,5409092.45964607,0.0,1.0
1988-11-07,43.25,43.63,43.0,43.5,484975,2.82011725881981,2.84489516768343,2.80381600298848,2.83641851465114,7437693.83503503,0.0,1.0
1988-11-08,42.63,43.38,42.5,43.25,793875,2.77969014435812,2.8285939118521,2.77121349132583,2.82011725881981,12175058.9067239,0.0,1.0
1988-11-09,42.63,42.88,42.38,42.75,511550,2.77969014435812,2.79599140018945,2.76338888852679,2.78751474715716,7845254.45912091,0.0,1.0
1988-11-10,43.0,43.0,42.63,42.88,476350,2.80381600298848,2.80381600298848,2.77969014435812,2.79599140018945,7305418.75007772,0.0,1.0
1988-11-11,42.0,42.88,42.0,42.75,840300,2.73861097966317,2.79599140018945,2.73861097966317,2.78751474715716,12887043.9292333,0.0,1.0
1988-11-14,41.88,42.38,41.75,42.38,587625,2.73078637686413,2.76338888852679,2.72230972383184,2.76338888852679,9011959.04904884,0.0,1.0
1988-11-15,42.25,42.5,42.0,42.0,423100,2.7549122354945,2.77121349132583,2.73861097966317,2.73861097966317,6488763.8777325,0.0,1.0
1988-11-16,41.5,42.5,41.38,42.38,607475,2.70600846800051,2.77121349132583,2.69818386520148,2.76338888852679,9316383.44747236,0.0,1.0
1988-11-17,41.88,42.25,41.63,42.13,397975,2.73078637686413,2.7549122354945,2.7144851210328,2.74708763269546,6103440.80416118,0.0,1.0
1988-11-18,42.25,42.25,41.75,42.0,566075,2.7549122354945,2.7549122354945,2.72230972383184,2.73861097966317,8681463.0396772,0.0,1.0
1988-11-21,42.5,42.5,41.5,42.25,472475,2.77121349132583,2.77121349132583,2.70600846800051,2.7549122354945,7245990.81335774,0.0,1.0
1988-11-22,43.5,43.63,42.25,42.38,307825,2.83641851465114,2.84489516768343,2.7549122354945,2.76338888852679,4720878.61182465,0.0,1.0
1988-11-23,44.0,44.13,43.25,43.25,326850,2.8690210263138,2.87749767934609,2.82011725881981,2.82011725881981,5012650.61081746,0.0,1.0
1988-11-25,42.88,43.5,42.5,43.5,363950,2.79599140018945,2.83641851465114,2.77121349132583,2.83641851465114,5581625.17915562,0.0,1.0
1988-11-28,43.25,43.5,43.0,43.0,231650,2.82011725881981,2.83641851465114,2.80381600298848,2.80381600298848,3552640.39772332,0.0,1.0
1988-11-29,43.88,44.13,43.13,43.13,521750,2.86119642351476,2.87749767934609,2.81229265602078,2.81229265602078,8001684.12480958,0.0,1.0
1988-11-30,44.38,44.38,43.88,44.13,389250,2.89379893517742,2.89379893517742,2.86119642351476,2.87749767934609,5969632.09503043,0.0,1.0
1988-12-01,44.5,44.63,44.13,44.38,552950,2.90162353797645,2.91010019100875,2.87749767934609,2.89379893517742,8480174.86691608,0.0,1.0
1988-12-02,44.38,44.63,44.0,44.13,847975,2.89379893517742,2.91010019100875,2.8690210263138,2.87749767934609,13004749.5845432,0.0,1.0
1988-12-05,44.63,45.0,44.38,44.63,436325,2.91010019100875,2.93422604963911,2.89379893517742,2.91010019100875,6691585.67466705,0.0,1.0
1988-12-06,45.38,45.38,44.5,44.75,694050,2.95900395850273,2.95900395850273,2.90162353797645,2.91792479380778,10644118.5756092,0.0,1.0
1988-12-07,45.25,45.63,45.0,45.25,726725,2.95052730547044,2.97530521433406,2.93422604963911,2.95052730547044,11145230.2742736,0.0,1.0
1988-12-08,44.88,45.88,44.88,45.13,395450,2.92640144684007,2.99160647016539,2.92640144684007,2.9427027026714,6064716.79378237,0.0,1.0
1988-12-09,45.38,45.5,44.88,44.88,517225,2.95900395850273,2.96682856130177,2.92640144684007,2.92640144684007,7932287.63096241,0.0,1.0
1988-12-12,45.63,46.0,45.25,45.38,620725,2.97530521433406,2.99943107296443,2.95052730547044,2.95900395850273,9519588.65045026,0.0,1.0
1988-12-13,45.75,45.75,45.25,45.5,443275,2.9831298171331,2.9831298171331,2.95052730547044,2.96682856130177,6798172.55471962,0.0,1.0
1988-12-14,45.5,45.63,45.25,45.5,295425,2.96682856130177,2.97530521433406,2.95052730547044,2.96682856130177,4530709.21432078,0.0,1.0
1988-12-15,45.25,45.63,45.25,45.38,554750,2.95052730547044,2.97530521433406,2.95052730547044,2.95900395850273,8507780.10203759,0.0,1.0
1988-12-16,45.25,45.5,45.13,45.38,770325,2.95052730547044,2.96682856130177,2.9427027026714,2.95900395850273,11813890.4138839,0.0,1.0
1988-12-19,46.0,46.25,45.25,45.25,650975,2.99943107296443,3.01573232879575,2.95052730547044,2.95052730547044,9983509.96290926,0.0,1.0
1988-12-20,45.75,46.5,45.75,46.38,530375,2.9831298171331,3.03203358462708,2.9831298171331,3.02420898182804,8133959.20976689,0.0,1.0
1988-12-21,45.75,46.0,45.13,45.5,649625,2.9831298171331,2.99943107296443,2.9427027026714,2.96682856130177,9962806.03656812,0.0,1.0
1988-12-22,45.5,45.88,45.38,45.75,409750,2.96682856130177,2.99160647016539,2.95900395850273,2.9831298171331,6284025.05058116,0.0,1.0
1988-12-23,45.75,45.88,45.38,45.38,152650,2.9831298171331,2.99160647016539,2.95900395850273,2.95900395850273,2341077.30072291,0.0,1.0
1988-12-27,45.25,45.75,45.25,45.75,272100,2.95052730547044,2.9831298171331,2.95052730547044,2.9831298171331,4172991.37587098,0.0,1.0
1988-12-28,45.25,45.5,45.13,45.25,230600,2.95052730547044,2.96682856130177,2.9427027026714,2.95052730547044,3536537.34390242,0.0,1.0
1988-12-29,45.88,45.88,45.25,45.25,354475,2.99160647016539,2.99160647016539,2.95052730547044,2.95052730547044,5436314.28872424,0.0,1.0
1988-12-30,45.25,45.5,45.25,45.38,412175,2.9831298171331,2.99961119733825,2.9831298171331,2.99170013483978,6252131.11507304,0.5,1.0
1989-01-03,44.38,45.25,44.25,45.25,552125,2.92577461401916,2.9831298171331,2.91720429631248,2.9831298171331,8374981.23833251,0.0,1.0
1989-01-04,45.0,45.0,44.38,44.63,373600,2.96664843692794,2.96664843692794,2.92577461401916,2.94225599422431,5667001.11503922,0.0,1.0
1989-01-05,44.5,45.25,44.38,44.88,432125,2.93368567651763,2.9831298171331,2.92577461401916,2.95873737442947,6554745.33414433,0.0,1.0
1989-01-06,44.25,44.75,44.13,44.63,550125,2.91720429631248,2.95016705672279,2.909293233814,2.94225599422431,8344643.9732627,0.0,1.0
1989-01-09,44.88,44.88,44.25,44.25,352175,2.95873737442947,2.95873737442947,2.91720429631248,2.91720429631248,5342013.16297895,0.0,1.0
1989-01-10,44.5,45.0,44.5,45.0,325075,2.93368567651763,2.96664843692794,2.93368567651763,2.96664843692794,4930943.22128312,0.0,1.0
1989-01-11,44.88,44.88,44.5,44.5,308350,2.95873737442947,2.95873737442947,2.93368567651763,2.93368567651763,4677247.84213689,0.0,1.0
1989-01-12,44.63,45.0,44.5,45.0,661800,2.94225599422431,2.96664843692794,2.93368567651763,2.96664843692794,10038601.0115979,0.0,1.0
1989-01-13,44.63,44.75,44.38,44.38,565250,2.94225599422431,2.95016705672279,2.92577461401916,2.92577461401916,8574069.54035311,0.0,1.0
1989-01-16,44.25,44.88,44.25,44.75,313600,2.91720429631248,2.95873737442947,2.91720429631248,2.95016705672279,4756883.16294512,0.0,1.0
1989-01-17,44.38,44.38,44.13,44.38,361625,2.92577461401916,2.92577461401916,2.909293233814,2.92577461401916,5485356.74043377,0.0,1.0
1989-01-18,45.0,45.0,44.0,44.38,639850,2.96664843692794,2.96664843692794,2.90072291610732,2.92577461401916,9705649.52745676,0.0,1.0
1989-01-19,44.63,44.75,44.13,44.5,821200,2.94225599422431,2.95016705672279,2.909293233814,2.93368567651763,12456481.0376612,0.0,1.0
1989-01-20,44.25,44.75,44.13,44.75,626400,2.91720429631248,2.95016705672279,2.909293233814,2.95016705672279,9501631.41986232,0.0,1.0
1989-01-23,44.0,44.5,44.0,44.25,504300,2.90072291610732,2.93368567651763,2.90072291610732,2.91720429631248,7649541.38735085,0.0,1.0
1989-01-24,44.25,44.5,44.0,44.13,1008825,2.91720429631248,2.93368567651763,2.90072291610732,2.909293233814,15302495.717022,0.0,1.0
1989-01-25,44.5,44.5,44.13,44.38,555575,2.93368567651763,2.93368567651763,2.909293233814,2.92577461401916,8427313.02057793,0.0,1.0
1989-01-26,45.13,45.25,44.38,44.5,894425,2.97521875463462,2.9831298171331,2.92577461401916,2.93368567651763,13567204.1550293,0.0,1.0
1989-01-27,45.63,45.88,45.13,45.25,908825,3.00818151504493,3.02466289525009,2.97521875463462,2.9831298171331,13785632.4635319,0.0,1.0
1989-01-30,46.13,46.25,45.38,45.75,854700,3.04114427545524,3.04905533795372,2.99170013483978,3.01609257754341,12964630.2275804,0.0,1.0
1989-01-31,46.0,46.25,45.63,46.25,740275,3.03257395774856,3.04905533795372,3.00818151504493,3.04905533795372,11228959.4497743,0.0,1.0
1989-02-01,45.88,46.25,45.5,46.13,666000,3.02466289525009,3.04905533795372,2.99961119733825,3.04114427545524,10102309.2682444,0.0,1.0
1989-02-02,45.5,45.75,45.38,45.63,436550,2.99961119733825,3.01609257754341,2.99170013483978,3.00818151504493,6621866.53311128,0.0,1.0
1989-02-03,46.13,46.13,45.38,45.38,807850,3.04114427545524,3.04114427545524,2.99170013483978,2.99170013483978,12253979.7933202,0.0,1.0
1989-02-06,46.0,46.25,45.75,46.13,616200,3.03257395774856,3.04905533795372,3.01609257754341,3.04114427545524,9346911.36800634,0.0,1.0
1989-02-07,46.63,46.88,45.75,45.88,1108550,3.07410703586555,3.09058841607071,3.01609257754341,3.02466289525009,16815187.5965651,0.0,1.0
1989-02-08,46.63,46.88,46.25,46.63,684400,3.07410703586555,3.09058841607071,3.04905533795372,3.07410703586555,10381412.1068866,0.0,1.0
1989-02-09,46.63,47.38,46.5,46.63,1332750,3.07410703586555,3.12355117648102,3.06553671815887,3.07410703586555,20215995.0108901,0.0,1.0
1989-02-10,46.13,46.75,46.13,46.25,719800,3.04114427545524,3.08201809836403,3.04114427545524,3.04905533795372,10918381.6986221,0.0,1.0
1989-02-13,46.0,46.13,45.63,45.75,515875,3.03257395774856,3.04114427545524,3.00818151504493,3.01609257754341,7825118.30894234,0.0,1.0
1989-02-14,45.75,46.25,45.75,46.0,408900,3.01609257754341,3.04905533795372,3.01609257754341,3.03257395774856,6202453.84352124,0.0,1.0
1989-02-15,46.25,46.25,45.63,45.63,529425,3.04905533795372,3.04905533795372,3.00818151504493,3.00818151504493,8030653.27979025,0.0,1.0
1989-02-16,46.38,46.63,46.0,46.38,328325,3.0576256556604,3.07410703586555,3.03257395774856,3.0576256556604,4980241.27702155,0.0,1.0
1989-02-17,46.5,46.63,46.13,46.25,913750,3.06553671815887,3.07410703586555,3.04114427545524,3.04905533795372,13860337.9787663,0.0,1.0
1989-02-21,46.63,46.75,46.25,46.63,319500,3.07410703586555,3.08201809836403,3.04905533795372,3.07410703586555,4846378.09490105,0.0,1.0
1989-02-22,45.63,46.5,45.38,46.5,432850,3.00818151504493,3.06553671815887,2.99170013483978,3.06553671815887,6565742.59273214,0.0,1.0
1989-02-23,45.5,45.75,45.25,45.38,302050,2.99961119733825,3.01609257754341,2.9831298171331,2.99170013483978,4581685.45716702,0.0,1.0
1989-02-24,45.13,45.75,45.13,45.63,642250,2.97521875463462,3.01609257754341,2.97521875463462,3.00818151504493,9742054.24554053,0.0,1.0
1989-02-27,44.88,45.25,44.63,45.0,327375,2.95873737442947,2.9831298171331,2.94225599422431,2.96664843692794,4965831.07611339,0.0,1.0
1989-02-28,45.13,45.25,44.75,45.0,392300,2.97521875463462,2.9831298171331,2.95016705672279,2.96664843692794,5950654.54344188,0.0,1.0
1989-03-01,44.75,45.38,44.5,45.38,465325,2.95016705672279,2.99170013483978,2.93368567651763,2.99170013483978,7058343.93430305,0.0,1.0
1989-03-02,45.0,45.13,44.63,44.88,550000,2.96664843692794,2.97521875463462,2.94225599422431,2.95873737442947,8342747.89419586,0.0,1.0
1989-03-03,45.13,45.25,44.88,45.13,299950,2.97521875463462,2.9831298171331,2.95873737442947,2.97521875463462,4549831.32884372,0.0,1.0
1989-03-06,45.25,45.38,45.13,45.25,321900,2.9831298171331,2.99170013483978,2.97521875463462,2.9831298171331,4882782.8129848,0.0,1.0
1989-03-07,44.88,45.25,44.75,45.25,411125,2.95873737442947,2.9831298171331,2.95016705672279,2.9831298171331,6236204.05091139,0.0,1.0
1989-03-08,45.38,45.5,44.63,44.75,564925,2.99170013483978,2.99961119733825,2.94225599422431,2.95016705672279,8569139.73477925,0.0,1.0
1989-03-09,46.25,46.5,45.38,45.5,721575,3.04905533795372,3.06553671815887,2.99170013483978,2.99961119733825,10945306.0213716,0.0,1.0
1989-03-10,45.63,46.13,45.5,46.13,492650,3.00818151504493,3.04114427545524,2.99961119733825,3.04114427545524,7472826.81831926,0.0,1.0
1989-03-13,46.25,46.38,45.75,45.88,387800,3.04905533795372,3.0576256556604,3.01609257754341,3.02466289525009,5882395.69703482,0.0,1.0
1989-03-14,46.25,46.38,46.0,46.13,452300,3.04905533795372,3.0576256556604,3.03257395774856,3.04114427545524,6860772.49553597,0.0,1.0
1989-03-15,46.38,46.5,46.0,46.5,519125,3.0576256556604,3.06553671815887,3.03257395774856,3.06553671815887,7874416.36468076,0.0,1.0
1989-03-16,47.38,47.5,46.25,46.38,708025,3.12355117648102,3.13146223897949,3.04905533795372,3.0576256556604,10739771.0505237,0.0,1.0
1989-03-17,46.38,46.38,45.75,46.0,791975,3.0576256556604,3.0576256556604,3.01609257754341,3.03257395774856,12013177.7518286,0.0,1.0
1989-03-20,46.0,46.38,45.75,46.13,378850,3.03257395774856,3.0576256556604,3.01609257754341,3.04114427545524,5746636.43584746,0.0,1.0
1989-03-21,46.38,46.75,46.25,46.25,368025,3.0576256556604,3.08201809836403,3.04905533795372,3.04905533795372,5582435.98865714,0.0,1.0
1989-03-22,46.5,46.5,46.13,46.38,304900,3.06553671815887,3.06553671815887,3.04114427545524,3.0576256556604,4624916.05989149,0.0,1.0
1989-03-23,46.5,46.75,46.25,46.63,464275,3.06553671815887,3.08201809836403,3.04905533795372,3.07410703586555,7042416.87014142,0.0,1.0
1989-03-27,46.63,46.63,46.13,46.25,518800,3.07410703586555,3.07410703586555,3.04114427545524,3.04905533795372,7869486.55910693,0.0,1.0
1989-03-28,46.75,46.88,46.5,46.63,244475,3.08201809836403,3.09058841607071,3.06553671815887,3.07410703586555,3708351.43897005,0.0,1.0
1989-03-29,46.63,47.0,46.5,46.63,285450,3.07410703586555,3.09849947856918,3.06553671815887,3.07410703586555,4329886.15708765,0.0,1.0
1989-03-30,46.5,46.75,46.38,46.63,319275,3.06553671815887,3.08201809836403,3.0576256556604,3.07410703586555,4842965.1525807,0.0,1.0
1989-03-31,47.0,47.0,46.63,46.63,338625,3.09849947856918,3.09849947856918,3.07410703586555,3.07410703586555,5136478.19213104,0.0,1.0
1989-04-03,47.0,47.25,46.5,46.63,557775,3.13146223897949,3.14811895301662,3.09814881090524,3.10681030220455,8371624.18044783,0.5,1.0
1989-04-04,46.75,47.0,46.63,47.0,321375,3.11480552494237,3.13146223897949,3.10681030220455,3.13146223897949,4823505.39373657,0.0,1.0
1989-04-05,47.25,47.38,46.75,46.75,414275,3.14811895301662,3.15678044431592,3.11480552494237,3.11480552494237,6217838.03030795,0.0,1.0
1989-04-06,47.38,47.5,47.0,47.25,301950,3.15678044431592,3.16477566705374,3.13146223897949,3.14811895301662,4531956.29292497,0.0,1.0
1989-04-07,47.88,48.13,47.13,47.13,496850,3.19009387239017,3.2067505864273,3.1401237302788,3.1401237302788,7457203.12680831,0.0,1.0
1989-04-10,48.25,48.25,47.88,48.0,315500,3.21474580916512,3.21474580916512,3.19009387239017,3.19808909512799,4735327.73776395,0.0,1.0
1989-04-11,48.13,48.38,48.0,48.13,518800,3.2067505864273,3.22340730046442,3.19808909512799,3.2067505864273,7786649.85848474,0.0,1.0
1989-04-12,48.25,48.25,48.0,48.0,521325,3.21474580916512,3.21474580916512,3.19808909512799,3.19808909512799,7824547.48934957,0.0,1.0
1989-04-13,47.63,48.0,47.5,48.0,269800,3.17343715835305,3.19808909512799,3.16477566705374,3.19808909512799,4049418.14151732,0.0,1.0
1989-04-14,48.38,48.63,48.0,48.13,532675,3.22340730046442,3.24006401450155,3.19808909512799,3.2067505864273,7994899.21620734,0.0,1.0
1989-04-17,48.38,48.5,48.13,48.38,343450,3.22340730046442,3.23140252320224,3.2067505864273,3.22340730046442,5154828.24575287,0.0,1.0
1989-04-18,48.75,48.88,48.5,48.63,495700,3.24805923723937,3.25672072853867,3.23140252320224,3.24006401450155,7439942.81968174,0.0,1.0
1989-04-19,48.5,48.75,48.25,48.63,647525,3.23140252320224,3.24805923723937,3.21474580916512,3.24006401450155,9718678.58445517,0.0,1.0
1989-04-20,47.75,48.75,47.63,48.75,559775,3.18143238109087,3.24805923723937,3.17343715835305,3.24805923723937,8401642.10588531,0.0,1.0
1989-04-21,48.25,48.38,47.63,47.88,639850,3.21474580916512,3.22340730046442,3.17343715835305,3.19009387239017,9603484.79558879,0.0,1.0
1989-04-24,48.0,48.63,47.88,48.0,301100,3.19808909512799,3.24006401450155,3.19009387239017,3.19808909512799,4519198.67461403,0.0,1.0
1989-04-25,47.5,48.13,47.38,48.0,421925,3.16477566705374,3.2067505864273,3.15678044431592,3.19808909512799,6332656.59510636,0.0,1.0
1989-04-26,47.5,47.75,47.0,47.5,623450,3.16477566705374,3.18143238109087,3.13146223897949,3.16477566705374,9357337.80700139,0.0,1.0
1989-04-27,48.38,48.5,47.5,47.75,538150,3.22340730046442,3.23140252320224,3.16477566705374,3.18143238109087,8077073.28709246,0.0,1.0
1989-04-28,48.5,48.63,48.13,48.5,607900,3.23140252320224,3.24006401450155,3.2067505864273,3.23140252320224,9123948.43672491,0.0,1.0
1989-05-01,48.88,48.88,48.0,48.38,485075,3.25672072853867,3.25672072853867,3.19808909512799,3.22340730046442,7280472.59079509,0.0,1.0
1989-05-02,49.0,49.38,48.88,49.0,522900,3.26471595127649,3.29003415661292,3.25672072853867,3.26471595127649,7848186.60563161,0.0,1.0
1989-05-03,49.0,49.25,48.88,48.88,427400,3.26471595127649,3.28137266531362,3.25672072853867,3.25672072853867,6414830.66599149,0.0,1.0
1989-05-04,48.88,49.13,48.63,49.0,258250,3.25672072853867,3.2733774425758,3.24006401450155,3.26471595127649,3876064.62211582,0.0,1.0
1989-05-05,48.88,49.38,48.75,49.13,371825,3.25672072853867,3.29003415661292,3.24805923723937,3.2733774425758,5580707.56289725,0.0,1.0
1989-05-08,48.5,48.75,48.25,48.75,312150,3.23140252320224,3.24805923723937,3.21474580916512,3.24805923723937,4685047.71265616,0.0,1.0
1989-05-09,48.5,48.88,48.38,48.63,293325,3.23140252320224,3.25672072853867,3.22340730046442,3.24006401450155,4402503.98947579,0.0,1.0
1989-05-10,49.0,49.13,48.63,48.75,403025,3.26471595127649,3.2733774425758,3.24006401450155,3.24805923723937,6048987.19972209,0.0,1.0
1989-05-11,49.13,49.38,48.88,49.13,326325,3.2733774425758,3.29003415661292,3.25672072853867,3.2733774425758,4897799.75919436,0.0,1.0
1989-05-12,50.38,50.38,49.75,49.75,834000,3.35666101276142,3.35666101276142,3.31468609338787,3.31468609338787,12517474.9074331,0.0,1.0
1989-05-15,50.75,50.75,50.0,50.5,864900,3.38131294953637,3.38131294953637,3.33134280742499,3.36465623549924,12981251.8554423,0.0,1.0
1989-05-16,50.63,50.75,50.25,50.5,639325,3.37331772679855,3.38131294953637,3.34799952146212,3.36465623549924,9595605.09016144,0.0,1.0
1989-05-17,50.75,50.88,50.25,50.75,851125,3.38131294953637,3.38997444083567,3.34799952146212,3.38131294953637,12774503.3939916,0.0,1.0
1989-05-18,50.63,50.88,50.5,50.63,811725,3.37331772679855,3.38997444083567,3.36465623549924,3.37331772679855,12183150.262873,0.0,1.0
1989-05-19,50.75,51.0,50.63,50.88,792200,3.38131294953637,3.39796966357349,3.37331772679855,3.38997444083567,11890100.2657895,0.0,1.0
1989-05-22,50.5,51.25,50.25,51.0,560100,3.36465623549924,3.41462637761062,3.34799952146212,3.39796966357349,8406520.01876891,0.0,1.0
1989-05-23,49.5,50.25,49.5,50.13,566725,3.29802937935074,3.34799952146212,3.29802937935074,3.3400042987243,8505954.39678059,0.0,1.0
1989-05-24,49.75,49.75,49.13,49.63,518800,3.31468609338787,3.31468609338787,3.2733774425758,3.30669087065005,7786649.85848474,0.0,1.0
1989-05-25,50.0,50.0,49.5,49.5,280525,3.33134280742499,3.33134280742499,3.29802937935074,3.29802937935074,4210389.26667586,0.0,1.0
1989-05-26,50.38,50.38,50.0,50.25,261300,3.35666101276142,3.35666101276142,3.33134280742499,3.34799952146212,3921841.95840799,0.0,1.0
1989-05-30,49.63,50.5,49.13,50.38,767075,3.30669087065005,3.36465623549924,3.2733774425758,3.35666101276142,11513000.0774811,0.0,1.0
1989-05-31,50.0,50.25,49.5,49.63,370025,3.33134280742499,3.34799952146212,3.29802937935074,3.30669087065005,5553691.43000351,0.0,1.0
1989-06-01,49.63,50.0,49.5,50.0,403750,3.30669087065005,3.33134280742499,3.29802937935074,3.33134280742499,6059868.69769317,0.0,1.0
1989-06-02,49.88,50.0,49.38,49.75,532875,3.32334758468717,3.33134280742499,3.29003415661292,3.31468609338787,7997901.00875109,0.0,1.0
1989-06-05,49.38,50.38,49.38,50.0,529950,3.29003415661292,3.35666101276142,3.29003415661292,3.33134280742499,7953999.79279876,0.0,1.0
1989-06-06,49.63,49.88,48.88,49.63,540875,3.30669087065005,3.32334758468717,3.25672072853867,3.30669087065005,8117972.71050103,0.0,1.0
1989-06-07,50.13,50.38,49.75,49.75,815825,3.3400042987243,3.35666101276142,3.31468609338787,3.31468609338787,12244687.0100199,0.0,1.0
1989-06-08,49.75,50.38,49.75,50.25,353750,3.31468609338787,3.35666101276142,3.31468609338787,3.34799952146212,5309420.56175593,0.0,1.0
1989-06-09,50.0,50.13,49.38,49.63,537925,3.33134280742499,3.3400042987243,3.29003415661292,3.30669087065005,8073696.27048075,0.0,1.0
1989-06-12,49.88,50.0,49.63,50.0,350800,3.32334758468717,3.33134280742499,3.30669087065005,3.33134280742499,5265144.12173564,0.0,1.0
1989-06-13,49.25,49.63,49.13,49.25,809325,3.28137266531362,3.30669087065005,3.2733774425758,3.28137266531362,12147128.752348,0.0,1.0
1989-06-14,48.13,49.25,47.88,49.13,846725,3.2067505864273,3.28137266531362,3.19009387239017,3.2733774425758,12708463.9580291,0.0,1.0
1989-06-15,47.88,48.13,47.25,48.0,695525,3.19009387239017,3.2067505864273,3.14811895301662,3.19808909512799,10439108.7949549,0.0,1.0
1989-06-16,47.75,48.0,47.38,47.38,1165500,3.18143238109087,3.19808909512799,3.15678044431592,3.15678044431592,17492946.0486969,0.0,1.0
1989-06-19,48.25,48.25,47.5,47.75,361300,3.21474580916512,3.21474580916512,3.16477566705374,3.18143238109087,5422738.23028245,0.0,1.0
1989-06-20,48.0,48.63,48.0,48.13,746800,3.19808909512799,3.24006401450155,3.19808909512799,3.2067505864273,11208693.3583585,0.0,1.0
1989-06-21,47.88,48.38,47.63,48.25,630275,3.19009387239017,3.22340730046442,3.17343715835305,3.21474580916512,9459773.97755682,0.0,1.0
1989-06-22,47.88,48.0,47.5,47.75,531725,3.19009387239017,3.19808909512799,3.16477566705374,3.18143238109087,7980640.70162453,0.0,1.0
1989-06-23,49.25,49.5,48.25,48.38,718550,3.28137266531362,3.29802937935074,3.21474580916512,3.22340730046442,10784690.161554,0.0,1.0
1989-06-26,49.25,49.5,49.13,49.25,697725,3.28137266531362,3.29802937935074,3.2733774425758,3.28137266531362,10472128.5129361,0.0,1.0
1989-06-27,49.75,49.75,49.25,49.5,1205100,3.31468609338787,3.31468609338787,3.28137266531362,3.29802937935074,18087300.9723592,0.0,1.0
1989-06-28,49.63,49.75,49.0,49.75,374550,3.30669087065005,3.31468609338787,3.26471595127649,3.31468609338787,5621606.98630582,0.0,1.0
1989-06-29,48.63,49.25,48.5,49.25,348700,3.24006401450155,3.28137266531362,3.23140252320224,3.28137266531362,5233625.30002627,0.0,1.0
1989-06-30,47.88,48.25,47.13,48.0,772550,3.22340730046442,3.24831667183393,3.17291533147219,3.23148601550318,11475339.7731247,0.5,1.0
1989-07-03,48.38,48.5,48.0,48.38,209800,3.25706861312592,3.26514732816467,3.23148601550318,3.25706861312592,3116337.17481272,0.0,1.0
1989-07-05,48.0,48.38,47.75,48.25,462175,3.23148601550318,3.25706861312592,3.21465535917244,3.24831667183393,6865076.90071053,0.0,1.0
1989-07-06,48.38,48.63,48.13,48.63,323375,3.25706861312592,3.27389926945666,3.24023795679517,3.27389926945666,4803362.88801269,0.0,1.0
1989-07-07,48.88,48.88,48.38,48.63,458825,3.29072992578741,3.29072992578741,3.25706861312592,3.27389926945666,6815316.51207552,0.0,1.0
1989-07-10,49.38,49.38,48.63,49.0,405550,3.3243912384489,3.3243912384489,3.27389926945666,3.29880864082616,6023977.79430552,0.0,1.0
1989-07-11,49.5,50.25,49.5,49.75,364875,3.33246995348766,3.38296192247989,3.33246995348766,3.3493006098184,5419797.55319252,0.0,1.0
1989-07-12,49.38,49.63,49.13,49.5,619875,3.3243912384489,3.34122189477964,3.30756058211815,3.33246995348766,9207528.62839387,0.0,1.0
1989-07-13,49.38,49.5,49.13,49.38,284500,3.3243912384489,3.33246995348766,3.30756058211815,3.3243912384489,4225919.57213641,0.0,1.0
1989-07-14,49.75,49.88,49.25,49.63,620725,3.3493006098184,3.35805255111039,3.31563929715691,3.34122189477964,9220154.39864455,0.0,1.0
1989-07-17,50.88,51.25,49.63,49.75,588675,3.42537517643337,3.45028454780288,3.34122189477964,3.3493006098184,8744088.59095748,0.0,1.0
1989-07-18,50.75,50.88,50.25,50.75,456925,3.41662323514138,3.42537517643337,3.38296192247989,3.41662323514138,6787094.20210345,0.0,1.0
1989-07-19,51.25,51.38,50.63,50.88,636800,3.45028454780288,3.45903648909486,3.40854452010263,3.42537517643337,9458929.99485576,0.0,1.0
1989-07-20,51.5,52.13,51.25,51.38,881500,3.46711520413362,3.5095284580871,3.45028454780288,3.45903648909486,13093666.4423137,0.0,1.0
1989-07-21,51.63,51.75,51.25,51.25,679350,3.47586714542561,3.48394586046437,3.45028454780288,3.45028454780288,10090961.199757,0.0,1.0
1989-07-24,51.38,51.75,51.25,51.63,412700,3.45903648909486,3.48394586046437,3.45028454780288,3.47586714542561,6130182.80288471,0.0,1.0
1989-07-25,51.63,52.13,51.38,51.63,407025,3.47586714542561,3.5095284580871,3.45903648909486,3.47586714542561,6045887.21915228,0.0,1.0
1989-07-26,51.88,51.88,51.13,51.38,511875,3.49269780175636,3.49269780175636,3.44220583276412,3.45903648909486,7603313.11419094,0.0,1.0
1989-07-27,49.5,50.0,48.25,48.75,4784925,3.33246995348766,3.36613126614915,3.24831667183393,3.28197798449542,71074545.5490502,0.0,1.0
1989-07-28,48.25,49.13,47.88,49.0,6229500,3.24831667183393,3.30756058211815,3.22340730046442,3.29880864082616,92532042.0900659,0.0,1.0
1989-07-31,48.25,48.88,48.0,48.25,4610200,3.24831667183393,3.29072992578741,3.23148601550318,3.24831667183393,68479207.0701696,0.0,1.0
1989-08-01,48.25,48.38,48.25,48.38,1915550,3.24831667183393,3.25706861312592,3.24831667183393,3.25706861312592,28453287.298439,0.0,1.0
1989-08-02,48.25,48.38,48.13,48.13,1881300,3.24831667183393,3.25706861312592,3.24023795679517,3.24023795679517,27944543.0265737,0.0,1.0
1989-08-03,47.5,48.25,47.5,48.25,1440650,3.19782470284169,3.24831667183393,3.19782470284169,3.24831667183393,21399195.1901523,0.0,1.0
1989-08-04,47.13,47.38,46.88,47.25,1283700,3.17291533147219,3.18974598780293,3.15608467514144,3.18099404651094,19067883.8479842,0.0,1.0
1989-08-07,47.25,47.25,47.0,47.13,812675,3.18099404651094,3.18099404651094,3.1641633901802,3.17291533147219,12071350.3981932,0.0,1.0
1989-08-08,47.25,47.38,47.13,47.25,1986575,3.18099404651094,3.18974598780293,3.17291533147219,3.18099404651094,29508281.8067378,0.0,1.0
1989-08-09,47.0,47.25,47.0,47.25,992125,3.1641633901802,3.18099404651094,3.1641633901802,3.18099404651094,14736873.3058202,0.0,1.0
1989-08-10,47.88,48.0,46.75,47.13,2577475,3.22340730046442,3.23148601550318,3.14733273384945,3.17291533147219,38285420.2080573,0.0,1.0
1989-08-11,48.13,48.38,48.0,48.25,1719200,3.24023795679517,3.25706861312592,3.23148601550318,3.24831667183393,25536734.370534,0.0,1.0
1989-08-14,47.88,48.0,47.63,47.88,915425,3.22340730046442,3.23148601550318,3.20657664413368,3.22340730046442,13597583.213789,0.0,1.0
1989-08-15,47.75,47.88,47.63,47.88,887075,3.21465535917244,3.22340730046442,3.20657664413368,3.22340730046442,13176476.6413107,0.0,1.0
1989-08-16,47.88,47.88,47.75,47.75,1016600,3.22340730046442,3.22340730046442,3.21465535917244,3.21465535917244,15100421.2198027,0.0,1.0
1989-08-17,47.75,48.13,47.75,47.88,1538375,3.21465535917244,3.24023795679517,3.21465535917244,3.22340730046442,22850787.4227956,0.0,1.0
1989-08-18,48.38,48.38,47.75,47.88,1375625,3.25706861312592,3.25706861312592,3.21465535917244,3.22340730046442,20433323.7659759,0.0,1.0
1989-08-21,48.75,49.25,48.5,48.63,2253250,3.28197798449542,3.31563929715691,3.26514732816467,3.27389926945666,33469431.5497939,0.0,1.0
1989-08-22,48.75,48.75,48.38,48.75,1796625,3.28197798449542,3.28197798449542,3.25706861312592,3.28197798449542,26686793.5018966,0.0,1.0
1989-08-23,48.88,49.0,48.63,48.75,1509575,3.29072992578741,3.29880864082616,3.27389926945666,3.28197798449542,22422996.6190081,0.0,1.0
1989-08-24,49.38,49.38,48.5,48.75,1837500,3.3243912384489,3.3243912384489,3.26514732816467,3.28197798449542,27293944.5124803,0.0,1.0
1989-08-25,49.63,50.0,49.13,49.63,1261725,3.34122189477964,3.36613126614915,3.30756058211815,3.34122189477964,18741470.552386,0.0,1.0
1989-08-28,49.63,49.63,49.25,49.38,1075350,3.34122189477964,3.34122189477964,3.31563929715691,3.3243912384489,15973084.7518344,0.0,1.0
1989-08-29,49.38,49.75,49.38,49.63,1157725,3.3243912384489,3.3493006098184,3.3243912384489,3.34122189477964,17196670.427598,0.0,1.0
1989-08-30,49.25,49.63,49.25,49.5,1438550,3.31563929715691,3.34122189477964,3.31563929715691,3.33246995348766,21368002.1107094,0.0,1.0
1989-08-31,49.38,49.5,49.13,49.38,819925,3.3243912384489,3.33246995348766,3.30756058211815,3.3243912384489,12179040.7915077,0.0,1.0
1989-09-01,50.13,50.13,49.25,49.38,1782450,3.37488320744114,3.37488320744114,3.31563929715691,3.3243912384489,26476240.2156574,0.0,1.0
1989-09-05,50.88,50.88,50.13,50.25,2129475,3.42537517643337,3.42537517643337,3.37488320744114,3.38296192247989,31630896.5935859,0.0,1.0
1989-09-06,51.13,51.38,50.88,51.13,1633775,3.44220583276412,3.45903648909486,3.42537517643337,3.44220583276412,24267844.4603415,0.0,1.0
1989-09-07,51.0,51.13,51.0,51.13,1327500,3.43345389147213,3.44220583276412,3.43345389147213,3.44220583276412,19718482.3620776,0.0,1.0
1989-09-08,50.75,51.0,50.13,51.0,1247875,3.41662323514138,3.43345389147213,3.37488320744114,3.43345389147213,18535744.7665368,0.0,1.0
1989-09-11,50.13,50.63,49.88,50.63,703825,3.37488320744114,3.40854452010263,3.35805255111039,3.40854452010263,10454509.1137396,0.0,1.0
1989-09-12,50.13,50.38,50.13,50.25,900000,3.37488320744114,3.39171386377188,3.37488320744114,3.38296192247989,13368462.6183577,0.0,1.0
1989-09-13,50.0,50.13,49.88,50.13,924575,3.36613126614915,3.37488320744114,3.35805255111039,3.37488320744114,13733495.9170756,0.0,1.0
1989-09-14,49.63,50.0,49.5,50.0,917000,3.34122189477964,3.36613126614915,3.33246995348766,3.36613126614915,13620978.0233712,0.0,1.0
1989-09-15,49.5,49.63,49.38,49.63,1527025,3.33246995348766,3.34122189477964,3.3243912384489,3.34122189477964,22682196.2553307,0.0,1.0
1989-09-18,49.63,49.63,49.38,49.5,970900,3.34122189477964,3.34122189477964,3.3243912384489,3.33246995348766,14421600.3957372,0.0,1.0
1989-09-19,49.25,49.38,49.0,49.13,1356725,3.3493006098184,3.35814140330625,3.33229908388024,3.34113987736808,19950047.4977141,0.5,1.0
1989-09-20,49.75,49.75,49.25,49.25,1106225,3.38330366169473,3.38330366169473,3.3493006098184,3.3493006098184,16266554.6025604,0.0,1.0
1989-09-21,49.88,50.13,49.63,49.75,1137975,3.39214445518258,3.40914598112074,3.37514292924441,3.38330366169473,16733424.460529,0.0,1.0
1989-09-22,50.25,50.25,49.88,50.0,1093300,3.41730671357106,3.41730671357106,3.39214445518258,3.4003051876329,16076498.1328205,0.0,1.0
1989-09-25,50.13,50.13,49.75,50.0,1046975,3.40914598112074,3.40914598112074,3.38330366169473,3.4003051876329,15395309.27706,0.0,1.0
1989-09-26,50.13,50.38,50.0,50.13,1382775,3.40914598112074,3.42614750705891,3.4003051876329,3.40914598112074,20333101.3496852,0.0,1.0
1989-09-27,51.38,51.38,50.13,50.13,1961475,3.49415361081156,3.49415361081156,3.40914598112074,3.40914598112074,28842631.6428008,0.0,1.0
1989-09-28,52.38,52.5,51.63,51.63,1906950,3.56215971456422,3.57032044701454,3.51115513674973,3.51115513674973,28040865.3749035,0.0,1.0
1989-09-29,52.75,53.38,52.75,52.88,1816075,3.5873219729527,3.63016581831688,3.5873219729527,3.59616276644055,26704588.2617415,0.0,1.0
1989-10-02,52.5,52.88,52.38,52.88,866475,3.57032044701454,3.59616276644055,3.56215971456422,3.59616276644055,12741135.7538056,0.0,1.0
1989-10-03,53.5,53.63,52.5,52.5,1831500,3.6383265507672,3.64716734425504,3.57032044701454,3.57032044701454,26931406.1376207,0.0,1.0
1989-10-04,53.75,54.5,53.0,53.25,2462850,3.65532807670536,3.70633265451986,3.60432349889087,3.62132502482903,36215131.644029,0.0,1.0
1989-10-05,53.75,54.13,53.38,53.88,1537850,3.65532807670536,3.68117039613137,3.63016581831688,3.66416887019321,22613411.3725034,0.0,1.0
1989-10-06,54.0,54.25,53.75,53.88,1438150,3.67232960264353,3.68933112858169,3.65532807670536,3.66416887019321,21147366.4956698,0.0,1.0
1989-10-09,54.25,54.25,53.75,54.13,645825,3.68933112858169,3.68933112858169,3.65532807670536,3.68117039613137,9496574.04795462,0.0,1.0
1989-10-10,54.75,55.0,54.38,54.75,1343475,3.72333418045802,3.74033570639618,3.69817192206954,3.72333418045802,19755212.0451761,0.0,1.0
1989-10-11,54.0,54.5,53.75,54.25,921425,3.67232960264353,3.70633265451986,3.65532807670536,3.68933112858169,13549151.4607464,0.0,1.0
1989-10-12,53.0,54.0,52.88,53.88,884450,3.60432349889087,3.67232960264353,3.59616276644055,3.66416887019321,13005450.2639468,0.0,1.0
1989-10-13,50.38,53.5,50.13,53.0,1947500,3.42614750705891,3.6383265507672,3.40914598112074,3.60432349889087,28637135.3824822,0.0,1.0
1989-10-16,51.88,53.5,49.5,50.25,4282725,3.52815666268789,3.6383265507672,3.36630213575657,3.41730671357106,62975597.2431022,0.0,1.0
1989-10-17,51.38,51.63,50.0,51.0,2854225,3.49415361081156,3.51115513674973,3.4003051876329,3.46831129138555,41970129.7751299,0.0,1.0
1989-10-18,51.0,51.75,50.75,50.88,1903475,3.46831129138555,3.51931586920005,3.45130976544739,3.46015055893523,27989767.02037,0.0,1.0
1989-10-19,52.75,53.25,51.5,51.5,2089450,3.5873219729527,3.62132502482903,3.50231434326188,3.50231434326188,30724448.0230694,0.0,1.0
1989-10-20,52.0,52.88,51.5,52.75,2257250,3.53631739513821,3.59616276644055,3.50231434326188,3.5873219729527,33191873.6031364,0.0,1.0
1989-10-23,52.38,52.5,51.75,52.0,1338650,3.56215971456422,3.57032044701454,3.51931586920005,3.53631739513821,19684262.5313273,0.0,1.0
1989-10-24,52.25,52.38,50.88,52.38,2597650,3.55331892107638,3.56215971456422,3.46015055893523,3.56215971456422,38197306.6630578,0.0,1.0
1989-10-25,52.13,52.75,52.0,52.0,1267100,3.54515818862606,3.5873219729527,3.53631739513821,3.53631739513821,18632151.0876217,0.0,1.0
1989-10-26,51.63,52.0,51.13,51.5,849875,3.51115513674973,3.53631739513821,3.4771520848734,3.50231434326188,12497040.0170409,0.0,1.0
1989-10-27,51.0,51.75,50.63,51.63,1036475,3.46831129138555,3.51931586920005,3.44314903299707,3.51115513674973,15240911.3712751,0.0,1.0
1989-10-30,51.63,51.75,51.0,51.0,706550,3.51115513674973,3.51931586920005,3.46831129138555,3.46831129138555,10389508.6030772,0.0,1.0
1989-10-31,52.75,53.25,51.88,51.88,1645025,3.5873219729527,3.62132502482903,3.52815666268789,3.52815666268789,24189372.8536934,0.0,1.0
1989-11-01,54.0,54.0,52.75,52.88,1359225,3.67232960264353,3.67232960264353,3.5873219729527,3.59616276644055,19986808.9038534,0.0,1.0
1989-11-02,54.0,54.38,53.0,53.88,1383400,3.67232960264353,3.69817192206954,3.60432349889087,3.66416887019321,20342291.70122,0.0,1.0
1989-11-03,53.75,54.13,53.25,53.5,982875,3.65532807670536,3.68117039613137,3.62132502482903,3.6383265507672,14452746.8236494,0.0,1.0
1989-11-06,52.88,53.5,52.75,53.25,789250,3.59616276644055,3.6383265507672,3.5873219729527,3.62132502482903,11605575.9181639,0.0,1.0
1989-11-07,53.63,53.75,52.63,52.75,1138275,3.64716734425504,3.65532807670536,3.57916124050239,3.5873219729527,16737835.8292657,0.0,1.0
1989-11-08,53.75,54.25,53.63,53.88,1863875,3.65532807670536,3.68933112858169,3.64716734425504,3.66416887019321,27407466.3471241,0.0,1.0
1989-11-09,54.13,54.5,53.75,53.88,1192700,3.68117039613137,3.70633265451986,3.65532807670536,3.66416887019321,17538131.6409174,0.0,1.0
1989-11-10,54.75,54.88,54.38,54.38,1484800,3.72333418045802,3.73217497394587,3.69817192206954,3.69817192206954,21833334.3342283,0.0,1.0
1989-11-13,54.63,55.0,54.0,54.88,1015875,3.7151734480077,3.74033570639618,3.67232960264353,3.73217497394587,14937997.3846876,0.0,1.0
1989-11-14,53.88,54.5,53.63,54.5,980150,3.66416887019321,3.70633265451986,3.64716734425504,3.70633265451986,14412676.8909576,0.0,1.0
1989-11-15,55.63,55.63,54.13,54.5,2406225,3.78317955176036,3.78317955176036,3.68117039613137,3.70633265451986,35382485.7949748,0.0,1.0
1989-11-16,55.38,55.63,55.0,55.38,2127475,3.7661780258222,3.78317955176036,3.74033570639618,3.7661780258222,31283589.0104474,0.0,1.0
1989-11-17,55.5,55.75,55.25,55.25,1202900,3.77433875827251,3.79134028421068,3.75733723233435,3.75733723233435,17688118.1779656,0.0,1.0
1989-11-20,54.75,55.75,54.75,55.5,892750,3.72333418045802,3.79134028421068,3.72333418045802,3.77433875827251,13127498.1323292,0.0,1.0
1989-11-21,54.75,55.75,54.0,54.63,1179150,3.72333418045802,3.79134028421068,3.67232960264353,3.7151734480077,17338884.8196426,0.0,1.0
1989-11-22,56.13,56.25,54.75,54.75,1900550,3.81718260363669,3.82534333608701,3.72333418045802,3.72333418045802,27946756.175187,0.0,1.0
1989-11-24,56.38,56.5,56.13,56.25,969750,3.83418412957485,3.84234486202517,3.81718260363669,3.82534333608701,14259749.4414183,0.0,1.0
1989-11-27,56.5,56.88,56.13,56.38,1186075,3.84234486202517,3.86818718145118,3.81718260363669,3.83418412957485,17440713.9146484,0.0,1.0
1989-11-28,56.5,56.88,56.25,56.5,1067475,3.84234486202517,3.86818718145118,3.82534333608701,3.84234486202517,15696752.8074019,0.0,1.0
1989-11-29,55.38,56.25,55.25,56.25,672200,3.7661780258222,3.82534333608701,3.75733723233435,3.82534333608701,9884406.88272378,0.0,1.0
1989-11-30,55.63,55.88,55.0,55.38,1063675,3.78317955176036,3.80018107769852,3.74033570639618,3.7661780258222,15640875.4700703,0.0,1.0
1989-12-01,56.75,57.0,54.75,55.88,1628100,3.85934638796334,3.8763479139015,3.72333418045802,3.80018107769852,23940498.1341306,0.0,1.0
1989-12-04,57.0,57.25,56.63,56.88,1435725,3.8763479139015,3.89334943983966,3.85118565551302,3.86818718145118,21111707.9317147,0.0,1.0
1989-12-05,56.63,58.0,56.63,57.88,1019650,3.85118565551302,3.94435401765416,3.85118565551302,3.93619328520384,14993507.1079579,0.0,1.0
1989-12-06,56.88,57.13,56.63,56.88,847250,3.86818718145118,3.88518870738935,3.85118565551302,3.86818718145118,12458440.5405947,0.0,1.0
1989-12-07,56.75,57.5,56.25,57.13,812375,3.85934638796334,3.91035096577783,3.82534333608701,3.88518870738935,11945618.924952,0.0,1.0
1989-12-08,57.13,57.38,56.75,57.0,764975,3.88518870738935,3.90219023332751,3.85934638796334,3.8763479139015,11248622.6645517,0.0,1.0
1989-12-11,56.25,57.13,55.75,57.13,953050,3.82534333608701,3.88518870738935,3.79134028421068,3.88518870738935,14014183.2484081,0.0,1.0
1989-12-12,55.88,56.5,55.63,56.5,773700,3.80018107769852,3.84234486202517,3.78317955176036,3.84234486202517,11376919.9719777,0.0,1.0
1989-12-13,55.88,56.13,55.5,56.0,1150475,3.80018107769852,3.81718260363669,3.77433875827251,3.80834181014884,16917231.4912253,0.0,1.0
1989-12-14,56.25,56.5,55.63,55.75,893375,3.82534333608701,3.84234486202517,3.78317955176036,3.79134028421068,13136688.483864,0.0,1.0
1989-12-15,55.88,56.5,55.63,56.5,1896650,3.80018107769852,3.84234486202517,3.78317955176036,3.84234486202517,27889408.3816098,0.0,1.0
1989-12-18,55.5,56.75,55.25,55.75,1158650,3.77433875827251,3.85934638796334,3.75733723233435,3.79134028421068,17037441.2893007,0.0,1.0
1989-12-19,55.25,55.5,54.75,55.5,836950,3.75733723233435,3.77433875827251,3.72333418045802,3.77433875827251,12306983.5473009,0.0,1.0
1989-12-20,55.38,56.0,55.13,55.5,1048975,3.7661780258222,3.80834181014884,3.74917649988403,3.77433875827251,15424718.4019714,0.0,1.0
1989-12-21,55.75,55.75,54.88,55.13,857550,3.79134028421068,3.79134028421068,3.73217497394587,3.74917649988403,12609897.5338884,0.0,1.0
1989-12-22,55.75,55.88,55.5,55.5,810575,3.79134028421068,3.80018107769852,3.77433875827251,3.77433875827251,11919150.7125317,0.0,1.0
1989-12-26,55.5,55.75,55.38,55.75,171975,3.77433875827251,3.79134028421068,3.7661780258222,3.79134028421068,2528817.12831959,0.0,1.0
1989-12-27,56.0,56.13,55.38,55.5,599600,3.80834181014884,3.81718260363669,3.7661780258222,3.77433875827251,8816855.64843973,0.0,1.0
1989-12-28,56.75,57.0,56.0,56.0,782725,3.85934638796334,3.8763479139015,3.80834181014884,3.80834181014884,11509628.6481404,0.0,1.0
1989-12-29,56.0,56.5,56.0,56.13,859650,3.84438504513775,3.8787099116122,3.84438504513775,3.85330951042111,12522262.8417219,0.53,1.0
1990-01-02,57.0,57.0,55.75,56.0,1011875,3.91303477808664,3.91303477808664,3.82722261190053,3.84438504513775,14739678.6052084,0.0,1.0
1990-01-03,58.13,58.25,57.0,57.25,1581550,3.99060897631888,3.99884694427275,3.91303477808664,3.93019721132386,23037962.8887633,0.0,1.0
1990-01-04,57.75,58.13,56.75,57.88,976475,3.96452207779831,3.99060897631888,3.89587234484942,3.97344654308166,14224017.4586988,0.0,1.0
1990-01-05,56.0,57.63,56.0,57.25,1104650,3.86120422971023,3.97359285282501,3.86120422971023,3.9473918241234,16021012.1816432,0.245,1.0
1990-01-08,56.38,56.5,55.63,55.75,839150,3.88740525841183,3.8956792674755,3.83569270176393,3.84396671082759,12170400.0110677,0.0,1.0
1990-01-09,55.5,57.13,55.5,56.13,1084700,3.82672919194496,3.93911781505974,3.82672919194496,3.8701677395292,15731672.3970746,0.0,1.0
1990-01-10,56.25,56.38,55.5,55.88,1387275,3.87844174859286,3.88740525841183,3.82672919194496,3.85293022064656,20119992.4630328,0.0,1.0
1990-01-11,56.88,57.0,56.38,56.5,675150,3.9218802961771,3.93015430524077,3.88740525841183,3.8956792674755,9791867.44619241,0.0,1.0
1990-01-12,55.0,56.88,55.0,55.0,1224750,3.79225415417969,3.9218802961771,3.79225415417969,3.79225415417969,17762852.187994,0.0,1.0
1990-01-15,54.38,55.13,54.13,54.75,848400,3.74950510735075,3.80121766399866,3.73226758846812,3.77501663529705,12304555.0490256,0.0,1.0
1990-01-16,54.88,55.0,53.25,53.38,1071675,3.78398014511602,3.79225415417969,3.67159152200124,3.68055503182021,15542767.6003825,0.0,1.0
1990-01-17,55.25,55.88,54.5,54.75,1098675,3.80949167306232,3.85293022064656,3.75777911641442,3.77501663529705,15934355.2787461,0.0,1.0
1990-01-18,55.5,55.5,54.5,54.5,1084800,3.82672919194496,3.82672919194496,3.75777911641442,3.75777911641442,15733122.7218092,0.0,1.0
1990-01-19,55.63,56.13,55.25,56.0,1142700,3.83569270176393,3.8701677395292,3.80949167306232,3.86120422971023,16572860.743189,0.0,1.0
1990-01-22,53.25,55.5,53.0,55.5,1195325,3.67159152200124,3.82672919194496,3.65435400311861,3.82672919194496,17336094.1348144,0.0,1.0
1990-01-23,53.13,53.88,52.75,53.5,1406100,3.66331751293758,3.71503006958548,3.63711648423597,3.68882904088388,20393016.0943363,0.0,1.0
1990-01-24,53.13,53.5,51.38,51.5,1913150,3.66331751293758,3.68882904088388,3.54265488075914,3.5509288898228,27746887.6615315,0.0,1.0
1990-01-25,52.38,53.75,51.75,53.63,1521025,3.61160495628968,3.70606655976651,3.56816640870543,3.69779255070285,22059801.7956673,0.0,1.0
1990-01-26,52.0,52.38,50.5,52.13,1694500,3.58540392758807,3.61160495628968,3.48197881429226,3.59436743740704,24575752.6291536,0.0,1.0
1990-01-29,52.13,52.63,51.25,52.5,782000,3.59436743740704,3.62884247517231,3.53369137094016,3.61987896535334,11341539.425198,0.0,1.0
1990-01-30,51.63,52.25,51.0,51.88,932675,3.55989239964177,3.6026414464707,3.51645385205753,3.57712991852441,13526816.2191772,0.0,1.0
1990-01-31,51.88,52.25,51.5,51.88,1452750,3.57712991852441,3.6026414464707,3.5509288898228,3.57712991852441,21069592.5830645,0.0,1.0
1990-02-01,53.38,53.38,52.13,52.25,1291150,3.68055503182021,3.68055503182021,3.59436743740704,3.6026414464707,18725867.8118216,0.0,1.0
1990-02-02,52.88,53.88,52.75,53.38,1243775,3.64607999405494,3.71503006958548,3.63711648423597,3.68055503182021,18038776.4687669,0.0,1.0
1990-02-05,52.75,53.0,52.5,52.5,710450,3.63711648423597,3.65435400311861,3.61987896535334,3.61987896535334,10303832.0775345,0.0,1.0
1990-02-06,52.13,52.63,51.88,52.5,592250,3.59436743740704,3.62884247517231,3.57712991852441,3.61987896535334,8589548.24114263,0.0,1.0
1990-02-07,53.38,53.38,51.5,51.75,869525,3.68055503182021,3.68055503182021,3.5509288898228,3.56816640870543,12610936.1492268,0.0,1.0
1990-02-08,52.5,53.88,52.13,53.25,923100,3.61987896535334,3.71503006958548,3.59436743740704,3.67159152200124,13387947.6258316,0.0,1.0
1990-02-09,52.38,52.88,52.0,52.75,1165175,3.61160495628968,3.64607999405494,3.58540392758807,3.63711648423597,16898821.2273083,0.0,1.0
1990-02-12,52.38,52.75,51.75,52.25,522375,3.61160495628968,3.63711648423597,3.56816640870543,3.6026414464707,7576133.83278493,0.0,1.0
1990-02-13,53.13,53.25,52.63,52.88,913325,3.66331751293758,3.67159152200124,3.62884247517231,3.64607999405494,13246178.3830166,0.0,1.0
1990-02-14,53.63,53.88,53.25,53.38,528675,3.69779255070285,3.71503006958548,3.67159152200124,3.68055503182021,7667504.29106979,0.0,1.0
1990-02-15,54.25,54.5,53.5,53.63,650775,3.74054159753178,3.75777911641442,3.68882904088388,3.69779255070285,9438350.79211415,0.0,1.0
1990-02-16,53.75,55.13,53.75,54.75,1058650,3.70606655976651,3.80121766399866,3.70606655976651,3.77501663529705,15353862.8036904,0.0,1.0
1990-02-20,53.0,53.25,52.5,53.0,694275,3.65435400311861,3.67159152200124,3.61987896535334,3.65435400311861,10069242.0517,0.0,1.0
1990-02-21,52.5,52.75,51.88,52.13,1296825,3.61987896535334,3.63711648423597,3.57712991852441,3.59436743740704,18808173.7405146,0.0,1.0
1990-02-22,51.75,53.38,51.75,52.5,866575,3.56816640870543,3.68055503182021,3.56816640870543,3.61987896535334,12568151.5695537,0.0,1.0
1990-02-23,51.0,52.0,50.5,51.5,1418800,3.51645385205753,3.58540392758807,3.48197881429226,3.5509288898228,20577207.3356406,0.0,1.0
1990-02-26,52.25,52.38,51.13,51.13,799325,3.6026414464707,3.61160495628968,3.5254173618765,3.5254173618765,11592808.1854814,0.0,1.0
1990-02-27,52.38,52.88,52.0,52.25,972600,3.61160495628968,3.64607999405494,3.58540392758807,3.6026414464707,14105858.3694982,0.0,1.0
1990-02-28,52.0,52.75,52.0,52.25,1144175,3.58540392758807,3.63711648423597,3.58540392758807,3.6026414464707,16594253.0330255,0.0,1.0
1990-03-01,52.38,53.0,51.63,51.75,1011675,3.61160495628968,3.65435400311861,3.55989239964177,3.56816640870543,14672572.7595744,0.0,1.0
1990-03-02,53.0,53.0,52.13,52.5,871100,3.65435400311861,3.65435400311861,3.59436743740704,3.61987896535334,12633778.763798,0.0,1.0
1990-03-05,52.5,53.5,52.38,52.75,851025,3.61987896535334,3.68882904088388,3.61160495628968,3.63711648423597,12342626.073311,0.0,1.0
1990-03-06,53.25,53.38,52.63,52.63,796500,3.67159152200124,3.68055503182021,3.62884247517231,3.62884247517231,11551836.5117267,0.0,1.0
1990-03-07,53.0,53.63,52.88,53.25,749225,3.65435400311861,3.69779255070285,3.64607999405494,3.67159152200124,10866195.4934067,0.0,1.0
1990-03-08,53.75,54.0,52.88,53.13,1145325,3.70606655976651,3.72330407864915,3.64607999405494,3.66331751293758,16610931.7674744,0.0,1.0
1990-03-09,54.13,54.25,53.25,53.75,905550,3.73226758846812,3.74054159753178,3.67159152200124,3.70606655976651,13133415.6348953,0.0,1.0
1990-03-12,53.75,53.75,52.75,53.25,826025,3.70606655976651,3.70606655976651,3.63711648423597,3.67159152200124,11980044.889641,0.0,1.0
1990-03-13,52.25,53.5,52.25,53.38,793550,3.6026414464707,3.68882904088388,3.6026414464707,3.68055503182021,11509051.9320536,0.0,1.0
1990-03-14,52.38,52.63,51.75,52.0,849550,3.61160495628968,3.62884247517231,3.56816640870543,3.58540392758807,12321233.7834744,0.0,1.0
1990-03-15,52.25,52.75,52.25,52.63,704150,3.6026414464707,3.63711648423597,3.6026414464707,3.62884247517231,10212461.6192496,0.0,1.0
1990-03-16,53.0,53.13,52.5,52.88,1258150,3.65435400311861,3.66331751293758,3.61987896535334,3.64607999405494,18247260.6493771,0.0,1.0
1990-03-19,53.25,53.25,52.5,52.75,801025,3.67159152200124,3.67159152200124,3.61987896535334,3.63711648423597,11617463.7059709,0.0,1.0
1990-03-20,53.0,53.25,52.63,53.0,990125,3.65435400311861,3.67159152200124,3.62884247517231,3.65435400311861,14360027.7792509,0.0,1.0
1990-03-21,52.75,53.38,52.63,53.0,804800,3.63711648423597,3.68055503182021,3.62884247517231,3.65435400311861,11672213.4647051,0.0,1.0
1990-03-22,51.88,52.5,51.0,52.25,1255125,3.57712991852441,3.61987896535334,3.51645385205753,3.6026414464707,18203388.326153,0.0,1.0
1990-03-23,52.25,52.25,51.75,52.13,866250,3.6026414464707,3.6026414464707,3.56816640870543,3.59436743740704,12563438.014166,0.0,1.0
1990-03-26,52.75,53.0,52.5,52.63,592675,3.63711648423597,3.65435400311861,3.61987896535334,3.62884247517231,8595712.12126504,0.0,1.0
1990-03-27,53.5,53.5,52.5,52.63,651200,3.68882904088388,3.68882904088388,3.61987896535334,3.62884247517231,9444514.67223653,0.0,1.0
1990-03-28,53.5,53.88,53.25,53.63,597825,3.68882904088388,3.71503006958548,3.67159152200124,3.69779255070285,8670403.84510105,0.0,1.0
1990-03-29,53.5,53.75,53.0,53.5,643825,3.68882904088388,3.70606655976651,3.65435400311861,3.68882904088388,9337553.22305387,0.0,1.0
1990-03-30,53.25,54.0,53.25,53.38,535825,3.67159152200124,3.72330407864915,3.67159152200124,3.68055503182021,7771202.50959942,0.0,1.0
1990-04-02,53.25,53.25,52.0,52.38,1066425,3.70813506203243,3.70813506203243,3.62108963804106,3.64755144693444,15314202.5034209,0.53,1.0
1990-04-03,54.5,54.5,53.38,53.5,1525550,3.7951804860238,3.7951804860238,3.71718778612753,3.72554414683071,21907383.6688879,0.0,1.0
1990-04-04,54.38,55.0,54.25,54.63,1195550,3.78682412532063,3.82999865562035,3.77777140122553,3.80423321011891,17168478.611215,0.0,1.0
1990-04-05,54.63,54.75,54.13,54.38,717900,3.80423321011891,3.81258957082208,3.76941504052236,3.78682412532063,10309272.5481922,0.0,1.0
1990-04-06,54.38,54.75,54.0,54.63,559900,3.78682412532063,3.81258957082208,3.76036231642725,3.80423321011891,8040342.24785183,0.0,1.0
1990-04-09,55.0,55.13,54.38,54.38,693950,3.82999865562035,3.83905137971545,3.78682412532063,3.78682412532063,9965342.92355202,0.0,1.0
1990-04-10,55.0,55.38,54.5,55.0,685975,3.82999865562035,3.85646046451373,3.7951804860238,3.82999865562035,9850819.38465826,0.0,1.0
1990-04-11,54.88,55.75,54.75,55.25,680600,3.82164229491718,3.88222591001517,3.81258957082208,3.84740774041863,9773632.67349161,0.0,1.0
1990-04-12,55.5,55.5,54.75,54.88,638275,3.8648168252169,3.8648168252169,3.81258957082208,3.82164229491718,9165832.19904916,0.0,1.0
1990-04-16,55.0,56.13,54.75,55.75,796400,3.82999865562035,3.90868771890855,3.81258957082208,3.88222591001517,11436557.5391841,0.0,1.0
1990-04-17,54.88,55.0,54.63,54.88,797650,3.82164229491718,3.82999865562035,3.80423321011891,3.82164229491718,11454507.9371299,0.0,1.0
1990-04-18,54.13,54.88,53.63,54.88,828450,3.76941504052236,3.82164229491718,3.73459687092581,3.82164229491718,11896805.7425127,0.0,1.0
1990-04-19,53.38,54.25,53.38,53.63,993700,3.71718778612753,3.77777140122553,3.71718778612753,3.73459687092581,14269848.3509383,0.0,1.0
1990-04-20,52.75,53.5,52.5,53.13,1403900,3.67331689243588,3.72554414683071,3.65590780763761,3.69977870132926,20160450.9408094,0.0,1.0
1990-04-23,52.13,52.5,51.75,52.5,1107275,3.63014236213616,3.65590780763761,3.60368055324278,3.65590780763761,15900821.5082874,0.0,1.0
1990-04-24,52.63,52.75,52.25,52.5,1057375,3.66496053173271,3.67331689243588,3.63849872283933,3.65590780763761,15184241.6222938,0.0,1.0
1990-04-25,52.75,53.88,52.63,52.88,1121575,3.67331689243588,3.75200595572408,3.66496053173271,3.68236961653098,16106174.0607866,0.0,1.0
1990-04-26,54.88,55.0,53.38,53.5,2204400,3.82164229491718,3.82999865562035,3.71718778612753,3.72554414683071,31655885.7852555,0.0,1.0
1990-04-27,55.13,56.0,54.88,55.13,2168975,3.83905137971545,3.89963499481345,3.82164229491718,3.83905137971545,31147171.5074735,0.0,1.0
1990-04-30,56.13,56.13,54.88,55.38,1380150,3.90868771890855,3.90868771890855,3.82164229491718,3.85646046451373,19819393.3798405,0.0,1.0
1990-05-01,56.25,56.63,55.63,56.38,1970825,3.91704407961172,3.9435058885051,3.873869549312,3.92609680370683,28301674.4251162,0.0,1.0
1990-05-02,56.75,56.75,55.88,56.25,1094575,3.95186224920827,3.95186224920827,3.89127863411028,3.91704407961172,15718445.4651588,0.0,1.0
1990-05-03,56.13,56.88,56.0,56.75,905450,3.90868771890855,3.96091497330337,3.89963499481345,3.95186224920827,13002550.2559697,0.0,1.0
1990-05-04,56.38,56.63,56.0,56.5,1227800,3.92609680370683,3.9435058885051,3.89963499481345,3.93445316441,17631598.8782148,0.0,1.0
1990-05-07,57.0,57.13,56.13,56.25,1105300,3.96927133400655,3.97832405810165,3.90868771890855,3.91704407961172,15872459.8795332,0.0,1.0
1990-05-08,58.0,58.0,57.0,57.25,1641650,4.03890767319964,4.03890767319964,3.96927133400655,3.98668041880482,23574616.6300874,0.0,1.0
1990-05-09,58.5,58.75,57.75,57.75,2347275,4.07372584279619,4.09113492759447,4.02149858840137,4.02149858840137,33707616.2704526,0.0,1.0
1990-05-10,59.38,59.63,58.63,58.75,1767325,4.13500582128612,4.15241490608439,4.08277856689129,4.09113492759447,25379349.6395512,0.0,1.0
1990-05-11,60.13,60.25,58.88,59.75,2802325,4.18723307568094,4.19558943638411,4.10018765168957,4.16077126678756,40242279.1386165,0.0,1.0
1990-05-14,60.0,60.5,59.38,60.0,2183375,4.17818035158584,4.21299852118239,4.13500582128612,4.17818035158584,31353960.0918083,0.0,1.0
1990-05-15,59.25,59.75,58.75,59.25,1434050,4.12595309719101,4.16077126678756,4.09113492759447,4.12595309719101,20593414.5392604,0.0,1.0
1990-05-16,58.5,59.38,58.25,59.25,1397900,4.07372584279619,4.13500582128612,4.05631675799792,4.12595309719101,20074289.0306699,0.0,1.0
1990-05-17,59.13,59.5,58.63,58.88,1599000,4.11759673648784,4.14336218198929,4.08277856689129,4.10018765168957,22962149.0521791,0.0,1.0
1990-05-18,59.13,59.25,58.13,59.0,1227275,4.11759673648784,4.12595309719101,4.04796039729475,4.10854401239274,17624059.7110776,0.0,1.0
1990-05-21,60.5,60.63,58.75,59.0,1219700,4.21299852118239,4.22205124527749,4.09113492759447,4.10854401239274,17515280.2995265,0.0,1.0
1990-05-22,61.38,61.38,60.5,61.0,1337600,4.27427849967231,4.27427849967231,4.21299852118239,4.24781669077893,19208361.8337678,0.0,1.0
1990-05-23,61.88,61.88,61.25,61.63,1205200,4.30909666926886,4.30909666926886,4.26522577557721,4.29168758447059,17307055.683356,0.0,1.0
1990-05-24,61.63,61.88,61.0,61.88,840625,4.29168758447059,4.30909666926886,4.24781669077893,4.30909666926886,12071642.6185041,0.0,1.0
1990-05-25,60.75,61.38,60.75,61.0,970375,4.23040760598066,4.27427849967231,4.23040760598066,4.24781669077893,13934893.925271,0.0,1.0
1990-05-29,61.88,62.0,60.5,60.63,971650,4.30909666926886,4.31745302997203,4.21299852118239,4.22205124527749,13953203.3311756,0.0,1.0
1990-05-30,61.88,62.38,61.75,62.25,1044875,4.30909666926886,4.34391483886541,4.30004394517376,4.33486211477031,15004737.6428365,0.0,1.0
1990-05-31,61.25,62.0,61.0,61.88,831700,4.26522577557721,4.31745302997203,4.24781669077893,4.30909666926886,11943476.7771716,0.0,1.0
1990-06-01,61.38,61.88,60.88,61.5,1165275,4.27427849967231,4.30909666926886,4.23946033007576,4.28263486037548,16733719.9729693,0.0,1.0
1990-06-04,62.25,62.5,61.25,61.5,1245975,4.33486211477031,4.35227119956858,4.26522577557721,4.28263486037548,17892597.6643457,0.0,1.0
1990-06-05,62.13,62.63,61.75,62.5,1020925,4.32650575406714,4.36132392366368,4.30004394517376,4.35227119956858,14660808.0181963,0.0,1.0
1990-06-06,62.25,62.5,62.0,62.13,752050,4.33486211477031,4.35227119956858,4.31745302997203,4.32650575406714,10799677.4200696,0.0,1.0
1990-06-07,61.75,62.63,61.38,62.38,775900,4.30004394517376,4.36132392366368,4.27427849967231,4.34391483886541,11142171.0128741,0.0,1.0
1990-06-08,60.5,62.63,60.25,62.38,935400,4.21299852118239,4.36132392366368,4.19558943638411,4.34391483886541,13432641.7907494,0.0,1.0
1990-06-11,61.13,61.13,60.25,60.25,834425,4.25686941487404,4.25686941487404,4.19558943638411,4.19558943638411,11982608.6446933,0.0,1.0
1990-06-12,62.38,62.5,60.88,61.13,1145225,4.34391483886541,4.35227119956858,4.23946033007576,4.25686941487404,16445795.5899198,0.0,1.0
1990-06-13,62.25,62.75,62.13,62.5,1086275,4.33486211477031,4.36968028436686,4.32650575406714,4.35227119956858,15599254.8227991,0.0,1.0
1990-06-14,61.88,62.25,61.63,62.13,614100,4.30909666926886,4.33486211477031,4.29168758447059,4.32650575406714,8818671.50277872,0.0,1.0
1990-06-15,61.88,62.25,61.38,61.38,1445925,4.30909666926886,4.33486211477031,4.27427849967231,4.27427849967231,20763943.3197449,0.0,1.0
1990-06-18,61.13,61.63,61.0,61.63,758775,4.25686941487404,4.29168758447059,4.24781669077893,4.29168758447059,10896250.5610176,0.0,1.0
1990-06-19,61.25,61.5,60.75,60.75,997175,4.26522577557721,4.28263486037548,4.23040760598066,4.23040760598066,14319750.4572274,0.0,1.0
1990-06-20,61.88,61.88,61.25,61.5,824650,4.30909666926886,4.30909666926886,4.26522577557721,4.28263486037548,11842236.5327576,0.0,1.0
1990-06-21,62.63,62.75,61.75,61.88,993500,4.36132392366368,4.36968028436686,4.30004394517376,4.30909666926886,14266976.287267,0.0,1.0
1990-06-22,61.63,63.63,61.38,62.75,1635775,4.29168758447059,4.43096026285678,4.27427849967231,4.36968028436686,23490249.7597425,0.0,1.0
1990-06-25,61.0,61.88,61.0,61.75,798600,4.24781669077893,4.30909666926886,4.24781669077893,4.30004394517376,11468150.2395686,0.0,1.0
1990-06-26,61.38,61.88,61.13,61.75,726425,4.27427849967231,4.30909666926886,4.25686941487404,4.30004394517376,10431694.2621821,0.0,1.0
1990-06-27,63.25,63.38,61.25,61.38,1329925,4.4044984539634,4.41355117805851,4.26522577557721,4.27427849967231,19098146.390381,0.0,1.0
1990-06-28,64.5,64.63,63.5,63.63,1110025,4.49154387795478,4.50059660204988,4.42190753876168,4.43096026285678,15940312.383768,0.0,1.0
1990-06-29,63.38,64.5,63.25,64.0,1108975,4.45045843783085,4.52910333291401,4.4413300125087,4.49399400475188,15793167.4864169,0.53,1.0
1990-07-02,63.5,63.5,62.75,63.25,618725,4.45888467658976,4.45888467658976,4.40622068434657,4.4413300125087,8811404.72331054,0.0,1.0
1990-07-03,64.38,64.38,63.75,64.0,962925,4.5206770941551,4.5206770941551,4.47643934067082,4.49399400475188,13713235.917724,0.0,1.0
1990-07-05,63.38,64.25,63.25,64.25,899350,4.45045843783085,4.51154866883294,4.4413300125087,4.51154866883294,12807849.7521667,0.0,1.0
1990-07-06,63.75,63.88,63.0,63.13,770325,4.47643934067082,4.48556776599297,4.42377534842763,4.43290377374979,10970375.1157367,0.0,1.0
1990-07-09,63.25,63.75,62.5,63.63,712225,4.4413300125087,4.47643934067082,4.38866602026551,4.46801310191191,10142959.6817,0.0,1.0
1990-07-10,63.13,63.5,63.0,63.38,964925,4.43290377374979,4.45888467658976,4.42377534842763,4.45045843783085,13741718.376727,0.0,1.0
1990-07-11,64.0,64.13,63.13,63.25,1206475,4.49399400475188,4.50312243007403,4.43290377374979,4.4413300125087,17181687.3628124,0.0,1.0
1990-07-12,64.5,64.75,63.5,63.88,1373625,4.52910333291401,4.54665799699507,4.45888467658976,4.48556776599297,19562108.8739867,0.0,1.0
1990-07-13,65.0,65.5,64.63,64.75,1479950,4.56421266107613,4.59932198923825,4.53823175823616,4.54665799699507,21076307.6007329,0.0,1.0
1990-07-16,65.75,65.88,65.13,65.38,938875,4.61687665331932,4.62600507864147,4.57334108639828,4.59089575047934,13370734.3482131,0.0,1.0
1990-07-17,64.75,65.88,64.38,65.88,1001375,4.54665799699507,4.62600507864147,4.5206770941551,4.62600507864147,14260811.1920564,0.0,1.0
1990-07-18,64.25,64.88,63.75,64.63,898825,4.51154866883294,4.55578642231722,4.47643934067082,4.53823175823616,12800373.1066784,0.0,1.0
1990-07-19,64.63,64.63,63.88,64.25,786300,4.53823175823616,4.53823175823616,4.48556776599297,4.51154866883294,11197878.757023,0.0,1.0
1990-07-20,64.0,65.38,63.5,64.63,1232100,4.49399400475188,4.59089575047934,4.45888467658976,4.53823175823616,17546618.8687881,0.0,1.0
1990-07-23,62.63,65.0,61.0,63.13,1760475,4.39779444558766,4.56421266107613,4.28333803577914,4.43290377374979,25071328.5066389,0.0,1.0
1990-07-24,62.38,62.88,61.38,62.88,961650,4.3802397815066,4.41534910966872,4.31002112518235,4.41534910966872,13695078.3501096,0.0,1.0
1990-07-25,63.13,63.25,62.0,62.0,844000,4.43290377374979,4.4413300125087,4.35355669210339,4.35355669210339,12019597.6992591,0.0,1.0
1990-07-26,63.63,64.13,62.75,63.13,1433000,4.46801310191191,4.50312243007403,4.40622068434657,4.43290377374979,20407681.8756378,0.0,1.0
1990-07-27,63.13,63.5,63.0,63.38,639225,4.43290377374979,4.45888467658976,4.42377534842763,4.45045843783085,9103349.92809112,0.0,1.0
1990-07-30,63.88,64.0,62.5,62.88,738175,4.48556776599297,4.49399400475188,4.38866602026551,4.41534910966872,10512519.5872638,0.0,1.0
1990-07-31,65.0,65.5,64.25,64.63,1081850,4.56421266107613,4.59932198923825,4.51154866883294,4.53823175823616,15406874.136189,0.0,1.0
1990-08-01,65.0,65.38,64.38,65.13,652775,4.56421266107613,4.59089575047934,4.5206770941551,4.57334108639828,9296318.58783634,0.0,1.0
1990-08-02,62.25,64.0,62.0,63.75,1891600,4.37111135618445,4.49399400475188,4.35355669210339,4.47643934067082,26938709.725022,0.0,1.0
1990-08-03,60.5,61.38,58.25,60.5,2974950,4.24822870761701,4.31002112518235,4.09023673088745,4.24822870761701,42366945.7054632,0.0,1.0
1990-08-06,58.5,58.88,56.25,57.5,2438050,4.10779139496852,4.13447448437173,3.94979941823896,4.03757273864427,34720829.5861122,0.0,1.0
1990-08-07,60.13,60.13,59.38,59.75,1878675,4.22224780477704,4.22224780477704,4.16958381253386,4.19556471537383,26754641.8337152,0.0,1.0
1990-08-08,61.5,61.75,59.88,60.13,1311325,4.31844736394126,4.33600202802232,4.20469314069598,4.22224780477704,18674880.2760438,0.0,1.0
1990-08-09,61.75,62.0,61.0,61.38,950525,4.33600202802232,4.35355669210339,4.28333803577914,4.31002112518235,13536644.6719056,0.0,1.0
1990-08-10,61.25,61.88,60.0,61.88,893050,4.3008926998602,4.34513045334448,4.21311937945489,4.34513045334448,12718130.0063073,0.0,1.0
1990-08-13,61.75,61.88,60.13,60.5,1340225,4.33600202802232,4.34513045334448,4.22224780477704,4.24822870761701,19086451.8086369,0.0,1.0
1990-08-14,61.5,61.75,60.5,61.13,1141750,4.31844736394126,4.33600202802232,4.24822870761701,4.29246646110129,16259923.7833283,0.0,1.0
1990-08-15,61.88,62.38,61.5,61.88,970275,4.34513045334448,4.3802397815066,4.31844736394126,4.34513045334448,13817908.95456,0.0,1.0
1990-08-16,60.63,61.5,60.63,61.25,948100,4.25735713293917,4.31844736394126,4.25735713293917,4.3008926998602,13502109.6903644,0.0,1.0
1990-08-17,59.63,60.75,59.0,59.75,1670225,4.18713847661492,4.26578337169807,4.14290072313064,4.19556471537383,23786057.5441292,0.0,1.0
1990-08-20,60.0,60.13,59.25,59.75,744175,4.21311937945489,4.22224780477704,4.1604553872117,4.19556471537383,10597966.9642727,0.0,1.0
1990-08-21,58.63,59.38,57.25,59.13,1337075,4.11691982029067,4.16958381253386,4.02001807456321,4.15202914845279,19041591.9357072,0.0,1.0
1990-08-22,57.0,59.25,57.0,59.13,1152475,4.00246341048214,4.1604553872117,4.00246341048214,4.15202914845279,16412660.9697318,0.0,1.0
1990-08-23,56.0,57.0,55.38,55.63,1473550,3.9322447541579,4.00246341048214,3.88870918723686,3.90626385131792,20985163.7319233,0.0,1.0
1990-08-24,57.75,59.25,55.63,57.75,1553175,4.05512740272533,4.1604553872117,3.90626385131792,4.05512740272533,22119121.6309796,0.0,1.0
1990-08-27,59.5,60.38,59.25,59.75,1448225,4.17801005129277,4.2398024688581,4.1604553872117,4.19556471537383,20624504.594798,0.0,1.0
1990-08-28,59.38,60.0,59.13,59.38,914800,4.16958381253386,4.21311937945489,4.15202914845279,4.16958381253386,13027876.7479647,0.0,1.0
1990-08-29,60.75,61.38,59.0,59.25,1284750,4.26578337169807,4.31002112518235,4.14290072313064,4.1604553872117,18296419.6020417,0.0,1.0
1990-08-30,60.38,61.25,60.13,61.0,1030900,4.2398024688581,4.3008926998602,4.22224780477704,4.28333803577914,14681283.493088,0.0,1.0
1990-08-31,60.88,60.88,59.63,60.38,573750,4.27491179702023,4.27491179702023,4.18713847661492,4.2398024688581,8170905.42648094,0.0,1.0
1990-09-04,61.5,61.5,60.0,60.25,521950,4.31844736394126,4.31844736394126,4.21311937945489,4.23067404353595,7433209.73830367,0.0,1.0
1990-09-05,61.13,62.38,60.75,61.75,876550,4.29246646110129,4.3802397815066,4.26578337169807,4.33600202802232,12483149.7195327,0.0,1.0
1990-09-06,60.25,60.88,59.13,60.75,805325,4.23067404353595,4.27491179702023,4.15202914845279,4.26578337169807,11468818.1482889,0.0,1.0
1990-09-07,60.75,60.88,60.0,60.13,764875,4.26578337169807,4.27491179702023,4.21311937945489,4.22224780477704,10892760.4149536,0.0,1.0
1990-09-10,60.13,61.75,59.88,61.13,866900,4.22224780477704,4.33600202802232,4.20469314069598,4.29246646110129,12345721.8548433,0.0,1.0
1990-09-11,60.13,60.75,59.75,60.38,674000,4.22224780477704,4.26578337169807,4.19556471537383,4.2398024688581,9598588.68400551,0.0,1.0
1990-09-12,61.0,61.0,60.25,60.38,807225,4.28333803577914,4.28333803577914,4.23067404353595,4.2398024688581,11495876.4843417,0.0,1.0
1990-09-13,60.13,61.25,60.0,60.88,709300,4.22224780477704,4.3008926998602,4.21311937945489,4.27491179702023,10101304.0854082,0.0,1.0
1990-09-14,59.5,60.0,59.38,59.63,737125,4.17801005129277,4.21311937945489,4.16958381253386,4.18713847661492,10497566.2962872,0.0,1.0
1990-09-17,60.13,60.38,59.38,59.5,807425,4.22224780477704,4.2398024688581,4.16958381253386,4.17801005129277,11498724.7302421,0.0,1.0
1990-09-18,59.88,60.25,59.0,59.88,1499400,4.20469314069598,4.23067404353595,4.14290072313064,4.20469314069598,21353299.5145369,0.0,1.0
1990-09-19,58.5,60.13,58.5,60.0,1144800,4.10779139496852,4.22224780477704,4.10779139496852,4.21311937945489,16303359.5333079,0.0,1.0
1990-09-20,57.75,58.25,57.25,58.0,942550,4.05512740272533,4.09023673088745,4.02001807456321,4.07268206680639,13423070.8666311,0.0,1.0
1990-09-21,57.25,57.63,56.5,57.38,1335275,4.02001807456321,4.04670116396642,3.96735408232002,4.02914649988536,19015957.7226045,0.0,1.0
1990-09-24,56.38,57.0,56.0,56.5,936875,3.95892784356111,4.00246341048214,3.9322447541579,3.96735408232002,13342251.8892102,0.0,1.0
1990-09-25,57.75,57.75,56.5,56.5,1063475,4.05512740272533,4.05512740272533,3.96735408232002,3.96735408232002,15145191.544099,0.0,1.0
1990-09-26,57.0,58.13,56.75,57.75,1311325,4.00246341048214,4.08181049212854,3.98490874640108,4.05512740272533,18674880.2760438,0.0,1.0
1990-09-27,56.5,57.75,55.75,57.38,924475,3.96735408232002,4.05512740272533,3.91469009007683,4.02914649988536,13165660.6433917,0.0,1.0
1990-09-28,57.75,58.25,55.5,55.5,1187875,4.05512740272533,4.09023673088745,3.89713542599577,3.89713542599577,16916800.4940846,0.0,1.0
1990-10-01,60.75,60.75,58.38,59.0,1634500,4.30299925954993,4.30299925954993,4.13512916497983,4.17904454836948,23075968.4142697,0.53,1.0
1990-10-02,60.25,61.88,60.13,61.25,1271600,4.26758362778408,4.38303858734073,4.25908387616028,4.33841489131577,17952524.5858583,0.0,1.0
1990-10-03,59.38,60.63,59.13,60.25,726725,4.20596042851152,4.29449950792613,4.1882526126286,4.26758362778408,10259946.8619517,0.0,1.0
1990-10-04,59.75,60.25,59.25,59.38,824025,4.23216799601824,4.26758362778408,4.1967523642524,4.20596042851152,11633634.0609168,0.0,1.0
1990-10-05,59.5,60.13,58.38,58.38,1148250,4.21446018013532,4.25908387616028,4.13512916497983,4.13512916497983,16211061.9343439,0.0,1.0
1990-10-08,60.75,61.0,60.13,60.25,645200,4.30299925954993,4.32070707543285,4.25908387616028,4.26758362778408,9108972.05315803,0.0,1.0
1990-10-09,59.0,60.75,59.0,60.63,842825,4.17904454836948,4.30299925954993,4.17904454836948,4.29449950792613,11899053.5813746,0.0,1.0
1990-10-10,58.38,59.63,57.75,59.0,1049925,4.13512916497983,4.22366824439444,4.09050546895487,4.17904454836948,14822903.7242901,0.0,1.0
1990-10-11,57.5,58.75,57.13,58.5,1135450,4.07279765307195,4.16133673248656,4.04659008556522,4.14362891660363,16030350.7714791,0.0,1.0
1990-10-12,57.88,58.75,57.25,57.88,1288950,4.09971353321399,4.16133673248656,4.05508983718903,4.09971353321399,18197472.9198978,0.0,1.0
1990-10-15,59.0,59.5,57.13,58.0,1129250,4.17904454836948,4.21446018013532,4.04659008556522,4.10821328483779,15942818.8019664,0.0,1.0
1990-10-16,58.75,59.75,58.5,58.88,731875,4.16133673248656,4.23216799601824,4.14362891660363,4.17054479674567,10332654.8688857,0.0,1.0
1990-10-17,58.88,59.88,58.63,58.75,935400,4.17054479674567,4.24137606027736,4.15283698086275,4.16133673248656,13206032.9487353,0.0,1.0
1990-10-18,60.63,60.88,59.5,59.75,1276650,4.29449950792613,4.31220732380905,4.21446018013532,4.23216799601824,18023820.7868323,0.0,1.0
1990-10-19,62.0,62.0,60.25,61.5,1637550,4.39153833896453,4.39153833896453,4.26758362778408,4.35612270719869,23119028.4960461,0.0,1.0
1990-10-22,62.75,63.25,61.75,62.0,1320575,4.4446617866133,4.48007741837914,4.37383052308161,4.39153833896453,18643956.5547104,0.0,1.0
1990-10-23,62.63,63.25,60.5,62.63,1840025,4.4361620349895,4.48007741837914,4.28529144366701,4.4361620349895,25977582.613317,0.0,1.0
1990-10-24,63.25,63.38,62.38,62.5,1140375,4.48007741837914,4.48928548263826,4.41845421910658,4.42695397073038,16099882.2150033,0.0,1.0
1990-10-25,62.75,63.38,62.13,62.88,703925,4.4446617866133,4.48928548263826,4.40074640322365,4.45386985087242,9938055.10309868,0.0,1.0
1990-10-26,61.75,62.5,61.75,62.38,684800,4.37383052308161,4.42695397073038,4.37383052308161,4.41845421910658,9668047.21327128,0.0,1.0
1990-10-29,60.75,62.25,60.25,62.0,885175,4.30299925954993,4.40924615484746,4.26758362778408,4.39153833896453,12496953.4053846,0.0,1.0
1990-10-30,60.13,61.0,59.25,60.75,1277175,4.25908387616028,4.32070707543285,4.1967523642524,4.30299925954993,18031232.7681217,0.0,1.0
1990-10-31,58.88,60.38,58.75,60.13,1163275,4.17054479674567,4.2767916920432,4.16133673248656,4.25908387616028,16423185.7798162,0.0,1.0
1990-11-01,59.25,59.38,57.75,58.88,1748300,4.1967523642524,4.20596042851152,4.09050546895487,4.17054479674567,24682603.5966153,0.0,1.0
1990-11-02,60.63,60.63,59.75,60.0,951775,4.29449950792613,4.29449950792613,4.23216799601824,4.24987581190116,13437216.174666,0.0,1.0
1990-11-05,61.38,61.75,60.75,61.5,870775,4.34762295557489,4.37383052308161,4.30299925954993,4.35612270719869,12293653.3471616,0.0,1.0
1990-11-06,60.75,61.5,60.75,61.25,502950,4.30299925954993,4.35612270719869,4.30299925954993,4.33841489131577,7100678.07522602,0.0,1.0
1990-11-07,60.13,61.25,60.13,60.63,681975,4.25908387616028,4.33841489131577,4.25908387616028,4.29449950792613,9628163.69490461,0.0,1.0
1990-11-08,60.75,61.13,59.75,59.88,803225,4.30299925954993,4.32991513969197,4.23216799601824,4.24137606027736,11339978.4212614,0.0,1.0
1990-11-09,62.13,62.13,60.38,60.5,861950,4.40074640322365,4.40074640322365,4.2767916920432,4.28529144366701,12169061.4712021,0.0,1.0
1990-11-12,63.0,63.13,62.63,62.63,722100,4.46236960249622,4.47157766675534,4.4361620349895,4.4361620349895,10194650.8363072,0.0,1.0
1990-11-13,62.38,62.88,62.25,62.75,550850,4.41845421910658,4.45386985087242,4.40924615484746,4.4446617866133,7776933.13000945,0.0,1.0
1990-11-14,62.75,63.5,62.25,62.25,679675,4.4446617866133,4.49778523426206,4.40924615484746,4.40924615484746,9595692.15782732,0.0,1.0
1990-11-15,62.25,63.13,62.25,62.88,539400,4.40924615484746,4.47157766675534,4.40924615484746,4.45386985087242,7615281.34760298,0.0,1.0
1990-11-16,63.0,63.25,61.88,62.5,1168950,4.46236960249622,4.48007741837914,4.38303858734073,4.42695397073038,16503305.7680395,0.0,1.0
1990-11-19,63.88,64.0,63.25,63.38,852825,4.5247011144041,4.53320086602791,4.48007741837914,4.48928548263826,12040234.1773628,0.0,1.0
1990-11-20,63.0,64.13,62.88,63.75,873400,4.46236960249622,4.54240893028703,4.45386985087242,4.51549305014499,12330713.2536085,0.0,1.0
1990-11-21,62.38,63.0,61.63,62.88,991500,4.41845421910658,4.46236960249622,4.36533077145781,4.45386985087242,13998056.092229,0.0,1.0
1990-11-23,62.75,63.13,62.5,62.63,343975,4.4446617866133,4.47157766675534,4.42695397073038,4.4361620349895,4856259.55050377,0.0,1.0
1990-11-26,63.38,63.5,62.0,62.13,712225,4.48928548263826,4.49778523426206,4.39153833896453,4.40074640322365,10055234.9977689,0.0,1.0
1990-11-27,63.5,63.63,62.88,63.25,675350,4.49778523426206,4.50699329852118,4.45386985087242,4.48007741837914,9534631.55006244,0.0,1.0
1990-11-28,63.75,63.88,63.0,63.25,614950,4.51549305014499,4.5247011144041,4.46236960249622,4.48007741837914,8681900.75029375,0.0,1.0
1990-11-29,63.25,63.63,63.13,63.25,900100,4.48007741837914,4.50699329852118,4.47157766675534,4.48007741837914,12707665.444897,0.0,1.0
1990-11-30,65.75,65.88,63.13,63.25,1656575,4.65715557720836,4.66636364146748,4.47157766675534,4.48007741837914,23387624.5799136,0.0,1.0
1990-12-03,65.75,66.5,65.13,66.13,994125,4.65715557720836,4.71027902485712,4.61324019381871,4.6840714573504,14035115.998676,0.0,1.0
1990-12-04,66.25,66.25,65.13,65.75,896825,4.6925712089742,4.6925712089742,4.61324019381871,4.65715557720836,12661428.7997109,0.0,1.0
1990-12-05,65.88,66.25,65.75,66.13,942225,4.66636364146748,4.6925712089742,4.65715557720836,4.6840714573504,13302388.7054972,0.0,1.0
1990-12-06,66.25,66.88,66.13,66.75,1153525,4.6925712089742,4.73719490499916,4.6840714573504,4.72798684074004,16285534.6987277,0.0,1.0
1990-12-07,66.88,67.5,65.88,66.0,1072500,4.73719490499916,4.78111028838881,4.66636364146748,4.67486339309128,15141618.9197334,0.0,1.0
1990-12-10,66.88,67.0,66.0,66.63,772225,4.73719490499916,4.74569465662297,4.67486339309128,4.71948708911624,10902318.573698,0.0,1.0
1990-12-11,66.88,67.63,66.5,67.13,968175,4.73719490499916,4.79031835264793,4.71027902485712,4.75490272088208,13668752.3520866,0.0,1.0
1990-12-12,67.75,68.0,67.0,67.13,1323625,4.79881810427173,4.81652592015465,4.74569465662297,4.75490272088208,18687016.6364868,0.0,1.0
1990-12-13,67.0,67.88,67.0,67.88,674925,4.74569465662297,4.80802616853085,4.74569465662297,4.80802616853085,9528631.37473292,0.0,1.0
1990-12-14,66.25,67.0,66.13,66.63,955675,4.6925712089742,4.74569465662297,4.6840714573504,4.71948708911624,13492276.6071014,0.0,1.0
1990-12-17,65.88,66.25,65.38,66.13,931300,4.66636364146748,4.6925712089742,4.63094800970163,4.6840714573504,13148148.9043801,0.0,1.0
1990-12-18,66.5,66.75,66.0,66.0,1282425,4.71027902485712,4.72798684074004,4.67486339309128,4.67486339309128,18105352.5810155,0.0,1.0
1990-12-19,65.88,66.88,65.63,66.5,1553600,4.66636364146748,4.73719490499916,4.64865582558456,4.71027902485712,21933817.3927252,0.0,1.0
1990-12-20,66.25,66.38,65.38,65.5,1096250,4.6925712089742,4.70177927323332,4.63094800970163,4.63944776132544,15476922.8352054,0.0,1.0
1990-12-21,67.13,67.25,66.13,66.63,1725075,4.75490272088208,4.76340247250589,4.6840714573504,4.71948708911624,24354711.6624327,0.0,1.0
1990-12-24,66.63,67.0,66.5,66.75,373925,4.71948708911624,4.74569465662297,4.71027902485712,4.72798684074004,5279095.4354884,0.0,1.0
1990-12-26,66.88,67.13,66.5,66.75,278625,4.73719490499916,4.75490272088208,4.71027902485712,4.72798684074004,3933644.35572095,0.0,1.0
1990-12-27,67.13,67.5,66.75,67.13,550325,4.75490272088208,4.78111028838881,4.72798684074004,4.75490272088208,7769521.14872009,0.0,1.0
1990-12-28,66.75,66.75,66.0,66.13,503050,4.77048559885905,4.77048559885905,4.71688463707412,4.72617547045018,7038819.5927121,0.6,1.0
1990-12-31,67.0,67.25,66.25,66.75,543600,4.7883525861207,4.80621957338234,4.73475162433577,4.77048559885905,7606206.7997183,0.0,1.0
1991-01-02,66.63,67.88,66.63,67.0,1096475,4.76190944497347,4.85124438128169,4.76190944497347,4.7883525861207,15342192.0543067,0.0,1.0
1991-01-03,64.38,66.5,64.38,66.5,1326675,4.60110655961867,4.75261861159741,4.60110655961867,4.75261861159741,18563216.3466083,0.0,1.0
1991-01-04,63.63,64.38,62.25,64.38,1974200,4.54750559783373,4.60110655961867,4.44887982814946,4.60110655961867,27623571.4937526,0.0,1.0
1991-01-07,62.0,63.5,61.75,63.5,1218125,4.43101284088781,4.53821476445768,4.41314585362617,4.53821476445768,17044353.6753254,0.0,1.0
1991-01-08,62.5,63.0,61.88,62.0,1258050,4.4667468154111,4.50248078993439,4.42243668700222,4.43101284088781,17602995.703432,0.0,1.0
1991-01-09,61.38,64.13,61.13,62.5,1444650,4.38670271247893,4.58323957235702,4.36883572521729,4.4667468154111,20213956.3156973,0.0,1.0
1991-01-10,63.0,63.13,61.5,61.5,780425,4.50248078993439,4.51177162331044,4.39527886636452,4.39527886636452,10919929.9883557,0.0,1.0
1991-01-11,63.13,63.13,62.63,63.0,513550,4.51177162331044,4.51177162331044,4.47603764878716,4.50248078993439,7185738.59822542,0.0,1.0
1991-01-14,62.5,62.75,61.25,62.75,931300,4.4667468154111,4.48461380267274,4.37741187910288,4.48461380267274,13031016.1747198,0.0,1.0
1991-01-15,63.38,63.38,62.38,62.5,928350,4.52963861057209,4.52963861057209,4.45817066152551,4.4667468154111,12989738.9303136,0.0,1.0
1991-01-16,65.13,65.25,63.0,63.38,1617800,4.6547075214036,4.66328367528919,4.50248078993439,4.52963861057209,22636720.6780432,0.0,1.0
1991-01-17,66.38,67.5,65.75,65.75,2323850,4.74404245771182,4.82408656064399,4.69901764981248,4.69901764981248,32515974.3773462,0.0,1.0
1991-01-18,66.88,67.25,65.88,66.38,1585875,4.77977643223511,4.80621957338234,4.70830848318853,4.74404245771182,22190016.9398515,0.0,1.0
1991-01-21,67.25,67.38,66.25,66.88,750275,4.80621957338234,4.8155104067584,4.73475162433577,4.77977643223511,10498062.5582389,0.0,1.0
1991-01-22,66.63,67.38,66.38,67.25,724200,4.76190944497347,4.8155104067584,4.74404245771182,4.80621957338234,10133213.6945474,0.0,1.0
1991-01-23,67.38,67.63,66.88,66.88,741125,4.8155104067584,4.83337739402004,4.77977643223511,4.77977643223511,10370033.1391487,0.0,1.0
1991-01-24,68.38,68.75,67.5,67.5,1278750,4.88697835580498,4.91342149695221,4.82408656064399,4.82408656064399,17892636.0285868,0.0,1.0
1991-01-25,68.38,68.63,68.13,68.38,1095000,4.88697835580498,4.90484534306662,4.86911136854333,4.88697835580498,15321553.4321036,0.0,1.0
1991-01-28,68.38,68.75,68.25,68.38,806375,4.88697835580498,4.91342149695221,4.87768752242892,4.88697835580498,11283029.8162672,0.0,1.0
1991-01-29,68.13,68.75,67.88,68.38,1391700,4.86911136854333,4.91342149695221,4.85124438128169,4.88697835580498,19473064.759323,0.0,1.0
1991-01-30,69.38,69.5,68.0,68.13,992350,4.95844630485155,4.96702245873714,4.85982053516728,4.86911136854333,13885245.2496329,0.0,1.0
1991-01-31,69.0,69.25,68.5,69.25,823075,4.93128848421385,4.9491554714755,4.89555450969057,4.9491554714755,11516700.9964646,0.0,1.0
1991-02-01,68.75,69.88,68.13,69.0,1380050,4.91342149695221,4.99418027937484,4.86911136854333,4.93128848421385,19310054.6246344,0.0,1.0
1991-02-04,70.0,70.25,68.38,68.75,1172625,5.00275643326043,5.02062342052208,4.88697835580498,4.91342149695221,16407704.6514343,0.0,1.0
1991-02-05,70.75,71.38,70.0,70.0,1590375,5.05635739504537,5.10138220294471,5.00275643326043,5.00275643326043,22252982.2279286,0.0,1.0
1991-02-06,71.88,72.13,70.5,70.75,1356200,5.137116177468,5.15498316472964,5.03849040778372,5.05635739504537,18976338.5978255,0.0,1.0
1991-02-07,70.88,72.38,70.63,71.88,1216550,5.06564822842142,5.17285015199129,5.04778124115978,5.137116177468,17022315.8244984,0.0,1.0
1991-02-08,72.5,72.75,71.0,71.0,925725,5.18142630587688,5.19929329313852,5.07422438230701,5.07422438230701,12953009.1789353,0.0,1.0
1991-02-11,75.38,75.75,72.38,72.5,1646175,5.38725399913102,5.41369714027825,5.17285015199129,5.18142630587688,23033751.8000851,0.0,1.0
1991-02-12,73.5,75.13,73.0,75.13,1706800,5.25289425492345,5.36938701186937,5.21716028040017,5.36938701186937,23882034.1533466,0.0,1.0
1991-02-13,75.0,75.13,73.13,73.5,1034575,5.36009617849332,5.36938701186937,5.22645111377622,5.25289425492345,14476069.5360901,0.0,1.0
1991-02-14,73.88,75.38,73.25,75.0,1356500,5.28005207556115,5.38725399913102,5.23502726766181,5.36009617849332,18980536.2836974,0.0,1.0
1991-02-15,75.13,76.0,74.0,74.0,1850200,5.36938701186937,5.4315641275399,5.28862822944674,5.28862822944674,25888528.0000714,0.0,1.0
1991-02-19,75.88,76.25,75.0,75.13,1008425,5.42298797365431,5.44943111480154,5.36009617849332,5.36938701186937,14110171.2509307,0.0,1.0
1991-02-20,74.63,75.5,74.25,75.5,892325,5.33365303734609,5.39583015301661,5.30649521670839,5.39583015301661,12485666.8185405,0.0,1.0
1991-02-21,75.63,75.88,74.5,74.63,755950,5.40512098639266,5.42298797365431,5.32436220397003,5.33365303734609,10577468.7826473,0.0,1.0
1991-02-22,76.5,78.0,75.63,75.63,1590275,5.46729810206319,5.57450002563305,5.40512098639266,5.40512098639266,22251582.9993047,0.0,1.0
1991-02-25,76.5,77.75,75.63,76.5,1316050,5.46729810206319,5.55663303837141,5.40512098639266,5.46729810206319,18414548.3053151,0.0,1.0
1991-02-26,74.63,76.0,74.25,76.0,1105300,5.33365303734609,5.4315641275399,5.30649521670839,5.4315641275399,15465673.9803691,0.0,1.0
1991-02-27,75.25,75.5,74.38,74.63,1062425,5.37796316575496,5.39583015301661,5.31578605008444,5.33365303734609,14865754.7078564,0.0,1.0
1991-02-28,74.75,75.63,74.5,75.25,876675,5.34222919123168,5.40512098639266,5.32436220397003,5.37796316575496,12266687.5388945,0.0,1.0
1991-03-01,75.75,75.88,73.88,74.5,1005575,5.41369714027825,5.42298797365431,5.28005207556115,5.32436220397003,14070293.2351485,0.0,1.0
1991-03-04,76.13,76.88,76.0,76.13,843350,5.44085496091595,5.49445592270089,5.4315641275399,5.44085496091595,11800394.5999677,0.0,1.0
1991-03-05,77.5,78.25,76.25,76.38,883500,5.53876605110976,5.5923670128947,5.44943111480154,5.4587219481776,12362184.8924782,0.0,1.0
1991-03-06,76.25,78.38,75.88,78.25,1325400,5.44943111480154,5.60165784627075,5.42298797365431,5.5923670128947,18545376.1816531,0.0,1.0
1991-03-07,75.75,76.38,75.38,76.0,1404425,5.41369714027825,5.4587219481776,5.38725399913102,5.4315641275399,19651116.6017189,0.0,1.0
1991-03-08,77.0,77.88,75.63,76.0,1117475,5.50303207658648,5.56592387174746,5.40512098639266,5.4315641275399,15636030.0653333,0.0,1.0
1991-03-11,76.88,77.63,76.5,76.88,624400,5.49445592270089,5.54805688448582,5.46729810206319,5.49445592270089,8736783.52785891,0.0,1.0
1991-03-12,76.38,77.0,76.25,76.63,884125,5.4587219481776,5.50303207658648,5.44943111480154,5.47658893543924,12370930.0713777,0.0,1.0
1991-03-13,76.63,76.88,75.75,76.38,978675,5.47658893543924,5.49445592270089,5.41369714027825,5.4587219481776,13693900.7353096,0.0,1.0
1991-03-14,77.13,78.63,76.5,76.88,1606550,5.51232290996253,5.6195248335324,5.46729810206319,5.49445592270089,22479307.4578503,0.0,1.0
1991-03-15,76.63,77.25,75.88,76.88,1755125,5.47658893543924,5.52089906384812,5.42298797365431,5.49445592270089,24558211.3858639,0.0,1.0
1991-03-18,75.75,77.5,75.25,76.63,1211100,5.41369714027825,5.53876605110976,5.37796316575496,5.47658893543924,16946057.8644938,0.0,1.0
1991-03-19,74.0,74.88,73.75,74.75,1388025,5.28862822944674,5.35152002460773,5.2707612421851,5.34222919123168,19421643.1073933,0.0,1.0
1991-03-20,75.38,75.38,73.63,73.63,1213500,5.38725399913102,5.38725399913102,5.26218508829951,5.26218508829951,16979639.3514683,0.0,1.0
1991-03-21,76.0,76.75,75.75,75.75,856500,5.4315641275399,5.48516508932483,5.41369714027825,5.41369714027825,11984393.1640153,0.0,1.0
1991-03-22,76.38,76.5,75.63,76.0,570300,5.4587219481776,5.46729810206319,5.40512098639266,5.4315641275399,7979800.84230932,0.0,1.0
1991-03-25,77.0,77.38,76.38,76.38,511650,5.50303207658648,5.53018989722417,5.4587219481776,5.4587219481776,7159153.25437062,0.0,1.0
1991-03-26,79.5,79.5,77.13,77.38,1098450,5.68170194920292,5.68170194920292,5.51232290996253,5.53018989722417,15369826.8196295,0.0,1.0
1991-03-27,78.38,80.38,77.88,80.25,1584175,5.60165784627075,5.74459374436391,5.56592387174746,5.73530291098785,22166230.0532446,0.0,1.0
1991-03-28,78.25,78.5,77.75,78.38,829275,5.5923670128947,5.61023400015634,5.55663303837141,5.60165784627075,11603453.1711486,0.0,1.0
1991-04-01,76.75,77.63,76.0,77.5,713275,5.52804585875278,5.59142931615607,5.4740258666477,5.58206585085785,9902930.91786166,0.6,1.0
1991-04-02,79.63,79.63,76.88,76.88,1075125,5.73548262843627,5.73548262843627,5.53740932405099,5.53740932405099,14926765.417358,0.0,1.0
1991-04-03,77.88,80.0,77.75,80.0,1491100,5.60943598019109,5.76213249120811,5.60007251489288,5.76213249120811,20702057.8200884,0.0,1.0
1991-04-04,79.0,79.0,77.13,78.0,1315425,5.690105835068,5.690105835068,5.55541598808601,5.6180791789279,18263030.2514853,0.0,1.0
1991-04-05,77.75,79.5,77.63,79.0,1032275,5.60007251489288,5.72611916313806,5.59142931615607,5.690105835068,14331846.781726,0.0,1.0
1991-04-08,78.25,78.25,77.5,77.88,735975,5.63608584296293,5.63608584296293,5.58206585085785,5.60943598019109,10218092.0153843,0.0,1.0
1991-04-09,76.25,78.25,75.88,77.88,1163400,5.49203253068273,5.63608584296293,5.46538266791089,5.60943598019109,16152353.3417549,0.0,1.0
1991-04-10,76.63,76.75,76.13,76.63,1149100,5.51940266001596,5.52804585875278,5.48338933194591,5.51940266001596,15953815.7340645,0.0,1.0
1991-04-11,78.25,78.63,76.75,77.0,1032475,5.63608584296293,5.66345597229617,5.52804585875278,5.5460525227878,14334623.531484,0.0,1.0
1991-04-12,79.38,79.5,78.0,78.5,922375,5.71747596440124,5.72611916313806,5.6180791789279,5.65409250699795,12806022.7897552,0.0,1.0
1991-04-15,77.63,78.63,77.25,78.5,1860725,5.59142931615607,5.66345597229617,5.56405918682283,5.65409250699795,25833838.4664234,0.0,1.0
1991-04-16,79.88,80.13,77.25,77.5,1761125,5.75348929247129,5.77149595650632,5.56405918682283,5.58206585085785,24451017.0869849,0.0,1.0
1991-04-17,79.5,80.38,79.25,79.88,1050125,5.72611916313806,5.78950262054134,5.70811249910303,5.75348929247129,14579671.6976194,0.0,1.0
1991-04-18,79.38,79.88,78.5,78.5,973525,5.71747596440124,5.75348929247129,5.65409250699795,5.65409250699795,13516176.5403404,0.0,1.0
1991-04-19,78.13,79.25,78.13,79.25,1024500,5.62744264422612,5.70811249910303,5.62744264422612,5.70811249910303,14223900.6348873,0.0,1.0
1991-04-22,76.5,78.5,76.13,78.0,1167075,5.51003919471775,5.65409250699795,5.48338933194591,5.6180791789279,16203376.1185565,0.0,1.0
1991-04-23,75.0,77.25,74.75,76.88,1215825,5.4019992105076,5.56405918682283,5.38399254647257,5.53740932405099,16880208.8720468,0.0,1.0
1991-04-24,74.75,75.5,73.5,75.0,1767100,5.38399254647257,5.43801253857765,5.29395922629745,5.4019992105076,24533972.4860024,0.0,1.0
1991-04-25,75.63,75.75,74.38,74.63,1024075,5.44737600387586,5.45601920261268,5.35734268370074,5.37534934773576,14218000.0416518,0.0,1.0
1991-04-26,76.25,76.63,74.88,75.63,718850,5.49203253068273,5.51940266001596,5.39335601177079,5.44737600387586,9980332.81736336,0.0,1.0
1991-04-29,75.25,77.25,75.0,76.25,723575,5.42000587454262,5.56405918682283,5.4019992105076,5.49203253068273,10045933.530394,0.0,1.0
1991-04-30,75.25,76.13,75.0,75.5,1450950,5.42000587454262,5.48338933194591,5.4019992105076,5.43801253857765,20144625.3061882,0.0,1.0
1991-05-01,78.25,78.25,75.13,75.38,1469650,5.63608584296293,5.63608584296293,5.41136267580581,5.42936933984084,20404251.4085526,0.0,1.0
1991-05-02,78.5,79.13,78.25,78.75,802175,5.65409250699795,5.69946930036622,5.63608584296293,5.67209917103298,11137196.1852521,0.0,1.0
1991-05-03,79.0,79.13,77.88,78.25,551050,5.690105835068,5.69946930036622,5.60943598019109,5.63608584296293,7650639.77047797,0.0,1.0
1991-05-06,79.13,79.38,78.5,79.0,570825,5.69946930036622,5.71747596440124,5.65409250699795,5.690105835068,7925190.90279118,0.0,1.0
1991-05-07,78.5,80.13,78.5,79.13,1009375,5.65409250699795,5.77149595650632,5.65409250699795,5.69946930036622,14013908.9344455,0.0,1.0
1991-05-08,78.13,78.75,77.88,78.13,827500,5.62744264422612,5.67209917103298,5.60943598019109,5.62744264422612,11488802.1233473,0.0,1.0
1991-05-09,80.75,80.75,78.13,78.25,1272250,5.81615248331318,5.81615248331318,5.62744264422612,5.63608584296293,17663599.3974968,0.0,1.0
1991-05-10,79.63,81.25,79.25,81.0,903350,5.73548262843627,5.85216581138323,5.70811249910303,5.83415914734821,12541884.4690341,0.0,1.0
1991-05-13,80.38,80.38,79.13,80.0,576075,5.78950262054134,5.78950262054134,5.69946930036622,5.76213249120811,7998080.5839363,0.0,1.0
1991-05-14,79.38,80.13,78.88,80.13,824350,5.71747596440124,5.77149595650632,5.68146263633119,5.77149595650632,11445068.3146602,0.0,1.0
1991-05-15,77.88,79.63,77.25,79.13,930875,5.60943598019109,5.73548262843627,5.56405918682283,5.69946930036622,12924034.6544663,0.0,1.0
1991-05-16,79.0,79.5,78.25,78.5,786825,5.690105835068,5.72611916313806,5.63608584296293,5.65409250699795,10924080.6413326,0.0,1.0
1991-05-17,80.0,80.0,78.75,79.25,1111075,5.76213249120811,5.76213249120811,5.67209917103298,5.70811249910303,15425886.1863421,0.0,1.0
1991-05-20,81.13,81.5,80.0,80.0,1035850,5.84352261264642,5.87017247541826,5.76213249120811,5.76213249120811,14381481.1836487,0.0,1.0
1991-05-21,83.0,83.63,81.38,81.38,1327725,5.97821245962841,6.02358925299667,5.86152927668145,5.86152927668145,18433800.3615967,0.0,1.0
1991-05-22,84.0,84.13,83.38,83.5,1047825,6.05023911576851,6.05960258106672,6.00558258896165,6.01422578769846,14547739.0754035,0.0,1.0
1991-05-23,83.88,84.88,83.0,84.75,1040250,6.0415959170317,6.1136225731718,5.97821245962841,6.10425910787359,14442569.6783227,0.0,1.0
1991-05-24,83.0,83.88,82.75,83.75,586775,5.97821245962841,6.0415959170317,5.96020579559339,6.03223245173349,8146636.69598441,0.0,1.0
1991-05-28,84.0,84.25,82.38,83.13,671575,6.05023911576851,6.06824577980354,5.93355593282155,5.98757592492662,9323978.5933377,0.0,1.0
1991-05-29,83.63,84.5,83.38,83.75,662950,6.02358925299667,6.08625244383856,6.00558258896165,6.03223245173349,9204231.26002789,0.0,1.0
1991-05-30,82.38,84.0,82.38,83.63,1021125,5.93355593282155,6.05023911576851,5.93355593282155,6.02358925299667,14177042.9827226,0.0,1.0
1991-05-31,80.75,82.63,80.25,82.25,1259325,5.81615248331318,5.95156259685657,5.78013915524313,5.92419246752333,17484151.9443919,0.0,1.0
1991-06-03,79.5,80.13,79.38,79.5,1375725,5.72611916313806,5.77149595650632,5.71747596440124,5.72611916313806,19100220.3034948,0.0,1.0
1991-06-04,79.75,80.13,79.13,79.63,1330025,5.74412582717308,5.77149595650632,5.69946930036622,5.73548262843627,18465732.9838126,0.0,1.0
1991-06-05,80.5,80.88,79.88,80.13,990025,5.79814581927816,5.82551594861139,5.75348929247129,5.77149595650632,13745258.3953678,0.0,1.0
1991-06-06,79.25,80.75,79.25,80.5,806900,5.70811249910303,5.81615248331318,5.70811249910303,5.79814581927816,11202796.8982827,0.0,1.0
1991-06-07,78.25,79.13,78.25,79.0,891800,5.63608584296293,5.69946930036622,5.63608584296293,5.690105835068,12381527.1705149,0.0,1.0
1991-06-10,78.0,78.75,77.88,78.13,609575,5.6180791789279,5.67209917103298,5.60943598019109,5.62744264422612,8463186.168386,0.0,1.0
1991-06-11,79.13,79.38,78.25,78.25,921850,5.69946930036622,5.71747596440124,5.63608584296293,5.63608584296293,12798733.8216407,0.0,1.0
1991-06-12,78.75,78.88,77.88,78.63,829275,5.67209917103298,5.68146263633119,5.60943598019109,5.66345597229617,11513445.7774487,0.0,1.0
1991-06-13,78.75,79.63,78.63,78.88,759725,5.67209917103298,5.73548262843627,5.66345597229617,5.68146263633119,10547831.049136,0.0,1.0
1991-06-14,80.88,81.25,79.0,79.0,812475,5.82551594861139,5.85216581138323,5.690105835068,5.690105835068,11280198.7977844,0.0,1.0
1991-06-17,80.25,81.0,80.25,81.0,559150,5.78013915524313,5.83415914734821,5.78013915524313,5.83415914734821,7763098.13567327,0.0,1.0
1991-06-18,79.5,80.75,79.25,80.25,645400,5.72611916313806,5.81615248331318,5.70811249910303,5.78013915524313,8960571.46877139,0.0,1.0
1991-06-19,78.75,79.5,78.5,79.5,784825,5.67209917103298,5.72611916313806,5.65409250699795,5.72611916313806,10896313.1437535,0.0,1.0
1991-06-20,79.0,79.25,78.38,78.5,911550,5.690105835068,5.70811249910303,5.64544930826114,5.65409250699795,12655731.2091084,0.0,1.0
1991-06-21,80.0,80.0,79.0,79.0,1108650,5.76213249120811,5.76213249120811,5.690105835068,5.690105835068,15392218.0955274,0.0,1.0
1991-06-24,78.5,79.75,78.5,79.75,610850,5.65409250699795,5.74412582717308,5.65409250699795,5.74412582717308,8480887.94809267,0.0,1.0
1991-06-25,79.63,79.63,78.13,78.63,844400,5.73548262843627,5.73548262843627,5.62744264422612,5.66345597229617,11723437.4778906,0.0,1.0
1991-06-26,79.25,79.88,78.63,79.63,771275,5.70811249910303,5.75348929247129,5.66345597229617,5.73548262843627,10708188.3476552,0.0,1.0
1991-06-27,79.13,79.88,78.75,79.5,891375,5.69946930036622,5.75348929247129,5.67209917103298,5.72611916313806,12375626.5772794,0.0,1.0
1991-06-28,77.75,78.5,77.38,78.13,787050,5.64328850857694,5.69772537521916,5.61643298770011,5.67086985434233,10843524.5525717,0.6,1.0
1991-07-01,80.38,80.5,78.38,78.38,1248500,5.83418045426899,5.84289035293175,5.6890154765564,5.6890154765564,17201118.6123954,0.0,1.0
1991-07-02,80.75,81.0,80.0,80.13,896825,5.86103597514582,5.8791815973599,5.8065991085036,5.81603483205492,12355941.6896768,0.0,1.0
1991-07-03,80.0,80.5,79.75,80.5,509675,5.8065991085036,5.84289035293175,5.78845348628953,5.84289035293175,7022010.51563688,0.0,1.0
1991-07-05,80.25,80.63,79.88,80.0,283875,5.82474473071768,5.85232607648307,5.79788920984085,5.8065991085036,3911067.31765619,0.0,1.0
1991-07-08,79.88,80.63,79.25,79.5,840725,5.79788920984085,5.85232607648307,5.75216224186138,5.77030786407545,11583027.9899128,0.0,1.0
1991-07-09,80.13,81.25,79.88,80.88,507775,5.81603483205492,5.89732721957397,5.79788920984085,5.87047169869714,6995833.40281064,0.0,1.0
1991-07-10,80.13,81.63,80.0,80.38,971850,5.81603483205492,5.92490856533936,5.8065991085036,5.83418045426899,13389593.2106179,0.0,1.0
1991-07-11,80.5,80.75,79.88,80.5,642675,5.84289035293175,5.86103597514582,5.79788920984085,5.84289035293175,8854408.41347315,0.0,1.0
1991-07-12,81.5,81.88,81.0,81.0,703925,5.91547284178804,5.94305418755344,5.8791815973599,5.8791815973599,9698275.86642408,0.0,1.0
1991-07-15,83.25,83.38,81.75,81.75,883700,6.04249219728656,6.05192792083788,5.93361846400212,5.93361846400212,12175112.9497588,0.0,1.0
1991-07-16,82.5,83.5,82.13,83.38,624300,5.98805533064434,6.06063781950064,5.96119980976751,6.05192792083788,8601248.17758788,0.0,1.0
1991-07-17,82.0,82.5,81.88,82.25,675875,5.95176408621619,5.98805533064434,5.94305418755344,5.96990970843027,9311819.01654206,0.0,1.0
1991-07-18,81.88,82.5,81.75,82.25,722325,5.94305418755344,5.98805533064434,5.93361846400212,5.96990970843027,9951780.53800442,0.0,1.0
1991-07-19,81.75,82.13,80.0,81.88,2017675,5.93361846400212,5.96119980976751,5.8065991085036,5.94305418755344,27798371.6429835,0.0,1.0
1991-07-22,81.25,81.75,80.75,81.63,601700,5.89732721957397,5.93361846400212,5.86103597514582,5.92490856533936,8289878.30923374,0.0,1.0
1991-07-23,79.88,82.0,79.63,82.0,1034050,5.79788920984085,5.95176408621619,5.77974358762677,5.95176408621619,14246549.219982,0.0,1.0
1991-07-24,80.75,80.88,79.63,80.13,763825,5.86103597514582,5.87047169869714,5.77974358762677,5.81603483205492,10523543.7918406,0.0,1.0
1991-07-25,81.88,82.0,80.38,81.0,703400,5.94305418755344,5.95176408621619,5.83418045426899,5.8791815973599,9691042.71682734,0.0,1.0
1991-07-26,81.88,82.25,81.5,81.88,406600,5.94305418755344,5.96990970843027,5.91547284178804,5.94305418755344,5601902.14481376,0.0,1.0
1991-07-29,83.25,83.5,81.75,81.88,704450,6.04249219728656,6.06063781950064,5.93361846400212,5.94305418755344,9705509.01602079,0.0,1.0
1991-07-30,83.75,84.38,83.5,83.5,842200,6.07878344171471,6.12451040969417,6.06063781950064,6.06063781950064,11603349.6959226,0.0,1.0
1991-07-31,84.13,84.38,83.75,83.88,593200,6.1063647874801,6.12451040969417,6.07878344171471,6.08821916526603,8172770.17290586,0.0,1.0
1991-08-01,84.63,85.25,83.75,84.13,1006200,6.14265603190825,6.18765717499915,6.07878344171471,6.1063647874801,13862847.8556606,0.0,1.0
1991-08-02,85.63,85.88,84.75,85.5,876450,6.21523852076454,6.23338414297862,6.151365930571,6.20580279721322,12075226.598185,0.0,1.0
1991-08-05,84.75,85.25,84.25,85.13,461750,6.151365930571,6.18765717499915,6.11507468614286,6.1789472763364,6361727.28816467,0.0,1.0
1991-08-06,86.0,86.25,84.5,84.63,974700,6.24209404164137,6.26023966385545,6.13322030835693,6.14265603190825,13428858.8798573,0.0,1.0
1991-08-07,85.38,86.13,85.0,85.88,706775,6.19709289855047,6.25152976519269,6.16951155278508,6.23338414297862,9737541.53566342,0.0,1.0
1991-08-08,85.13,86.13,84.75,85.13,570600,6.1789472763364,6.25152976519269,6.151365930571,6.1789472763364,7861400.30455172,0.0,1.0
1991-08-09,85.13,86.0,84.88,85.38,688175,6.1789472763364,6.24209404164137,6.16080165412232,6.19709289855047,9481281.3785224,0.0,1.0
1991-08-12,85.38,85.5,85.0,85.13,331475,6.19709289855047,6.20580279721322,6.16951155278508,6.1789472763364,4566872.88109233,0.0,1.0
1991-08-13,85.75,86.88,85.38,85.63,621675,6.2239484194273,6.30596663183491,6.19709289855047,6.21523852076454,8565082.42960426,0.0,1.0
1991-08-14,86.0,87.25,85.75,86.38,709925,6.24209404164137,6.33282215271174,6.2239484194273,6.26967538740676,9780940.43324376,0.0,1.0
1991-08-15,86.88,87.13,86.25,86.25,596550,6.30596663183491,6.32411225404899,6.26023966385545,6.26023966385545,8218924.55604685,0.0,1.0
1991-08-16,85.5,87.25,84.75,87.13,1102450,6.20580279721322,6.33282215271174,6.151365930571,6.32411225404899,15188925.2817264,0.0,1.0
1991-08-19,83.38,84.25,81.75,81.75,1569800,6.05192792083788,6.11507468614286,5.93361846400212,5.93361846400212,21627806.1655894,0.0,1.0
1991-08-20,83.75,84.38,83.5,84.13,1108975,6.07878344171471,6.12451040969417,6.06063781950064,6.1063647874801,15278822.9981427,0.0,1.0
1991-08-21,86.25,86.38,84.75,85.0,1295450,6.26023966385545,6.26967538740676,6.151365930571,6.16951155278508,17847968.8477594,0.0,1.0
1991-08-22,86.13,86.63,85.88,86.25,542650,6.25152976519269,6.28782100962084,6.23338414297862,6.26023966385545,7476321.19745004,0.0,1.0
1991-08-23,85.25,87.0,85.25,86.13,808375,6.18765717499915,6.31467653049767,6.18765717499915,6.25152976519269,11137328.2004767,0.0,1.0
1991-08-26,85.75,85.75,85.0,85.5,594550,6.2239484194273,6.2239484194273,6.16951155278508,6.20580279721322,8191369.70044029,0.0,1.0
1991-08-27,87.5,87.5,85.63,85.75,747325,6.35096777492581,6.35096777492581,6.21523852076454,6.2239484194273,10296216.2330864,0.0,1.0
1991-08-28,87.5,87.75,87.0,87.25,544650,6.35096777492581,6.36911339713989,6.31467653049767,6.33282215271174,7503876.05305661,0.0,1.0
1991-08-29,87.63,87.88,87.0,87.75,751325,6.36040349847713,6.37854912069121,6.31467653049767,6.36911339713989,10351325.9442996,0.0,1.0
1991-08-30,87.0,87.88,86.75,87.63,430350,6.31467653049767,6.37854912069121,6.29653090828359,6.36040349847713,5929116.05514167,0.0,1.0
1991-09-03,86.13,87.63,86.13,86.88,668850,6.25152976519269,6.36040349847713,6.25152976519269,6.30596663183491,9215032.58622401,0.0,1.0
1991-09-04,85.13,86.5,85.13,86.38,802375,6.1789472763364,6.27838528606952,6.1789472763364,6.26967538740676,11054663.633657,0.0,1.0
1991-09-05,85.38,85.63,84.88,85.25,924150,6.19709289855047,6.21523852076454,6.16080165412232,6.18765717499915,12732409.9044015,0.0,1.0
1991-09-06,86.25,86.88,85.13,85.88,938975,6.26023966385545,6.30596663183491,6.1789472763364,6.23338414297862,12936660.2715851,0.0,1.0
1991-09-09,86.63,86.88,85.5,86.0,841575,6.28782100962084,6.30596663183491,6.20580279721322,6.24209404164137,11594738.8035456,0.0,1.0
1991-09-10,85.88,86.88,85.38,86.75,744075,6.23338414297862,6.30596663183491,6.19709289855047,6.29653090828359,10251439.5927258,0.0,1.0
1991-09-11,85.88,86.38,85.63,86.0,588875,6.23338414297862,6.26967538740676,6.21523852076454,6.24209404164137,8113182.79765667,0.0,1.0
1991-09-12,87.0,87.13,86.0,86.0,759000,6.31467653049767,6.32411225404899,6.24209404164137,6.24209404164137,10457067.7026897,0.0,1.0
1991-09-13,85.88,87.25,85.38,87.13,863850,6.23338414297862,6.33282215271174,6.19709289855047,6.32411225404899,11901631.0078637,0.0,1.0
1991-09-16,86.0,86.38,85.25,86.0,800175,6.24209404164137,6.26967538740676,6.18765717499915,6.24209404164137,11024353.2924898,0.0,1.0
1991-09-17,86.13,86.63,85.88,85.88,746700,6.25152976519269,6.28782100962084,6.23338414297862,6.23338414297862,10287605.3407094,0.0,1.0
1991-09-18,86.13,86.13,85.5,86.0,432325,6.25152976519269,6.25152976519269,6.20580279721322,6.24209404164137,5956326.47505315,0.0,1.0
1991-09-19,85.75,86.13,85.38,86.0,1062950,6.2239484194273,6.25152976519269,6.19709289855047,6.24209404164137,14644716.8834968,0.0,1.0
1991-09-20,85.38,86.63,85.38,86.0,1282425,6.19709289855047,6.28782100962084,6.19709289855047,6.24209404164137,17668517.8506217,0.0,1.0
1991-09-23,84.75,85.75,84.63,85.38,583950,6.151365930571,6.2239484194273,6.14265603190825,6.19709289855047,8045328.96572552,0.0,1.0
1991-09-24,85.38,85.63,84.5,85.0,1004325,6.19709289855047,6.21523852076454,6.13322030835693,6.16951155278508,13837015.1785295,0.0,1.0
1991-09-25,83.88,85.13,83.38,85.0,920050,6.08821916526603,6.1789472763364,6.05192792083788,6.16951155278508,12675922.450408,0.0,1.0
1991-09-26,82.88,83.63,82.5,83.5,1052450,6.01563667640973,6.07007354305195,5.98805533064434,6.06063781950064,14500053.8915623,0.0,1.0
1991-09-27,81.88,82.75,80.75,82.63,2832375,5.94305418755344,6.00620095285841,5.86103597514582,5.99749105419566,39022842.074316,0.0,1.0
1991-09-30,82.75,82.88,81.13,81.25,1056425,6.04975044617219,6.05925458584593,5.93131424408398,5.94008729609052,14450045.423826,0.6,1.0
1991-10-01,84.0,84.25,82.75,82.75,812250,6.14113640457358,6.15941359625386,6.04975044617219,6.04975044617219,11110158.6913436,0.0,1.0
1991-10-02,83.5,84.38,83.13,84.0,676625,6.10458202121302,6.1689177359276,6.07753177752621,6.14113640457358,9255046.01358005,0.0,1.0
1991-10-03,82.88,83.5,82.38,83.25,888225,6.05925458584593,6.10458202121302,6.02270020248538,6.08630482953275,12149363.7471452,0.0,1.0
1991-10-04,81.5,82.88,81.5,82.75,942325,5.9583644877708,6.05925458584593,5.9583644877708,6.04975044617219,12889357.0807269,0.0,1.0
1991-10-07,81.5,82.38,81.13,81.63,1155825,5.9583644877708,6.02270020248538,5.93131424408398,5.96786862744454,15809663.4895934,0.0,1.0
1991-10-08,81.63,82.38,81.25,81.63,1494350,5.96786862744454,6.02270020248538,5.94008729609052,5.96786862744454,20440093.1245422,0.0,1.0
1991-10-09,81.88,82.88,81.0,81.63,1598475,5.98614581912482,6.05925458584593,5.92181010441024,5.96786862744454,21864340.922309,0.0,1.0
1991-10-10,83.38,83.38,81.75,82.13,1091950,6.09580896920649,6.09580896920649,5.97664167945107,6.0044230108051,14935965.2607112,0.0,1.0
1991-10-11,82.25,83.88,81.75,83.88,777275,6.01319606281163,6.13236335256705,5.97664167945107,6.13236335256705,10631761.8920457,0.0,1.0
1991-10-14,82.25,83.88,81.75,82.25,587525,6.01319606281163,6.13236335256705,5.97664167945107,6.01319606281163,8036313.9244465,0.0,1.0
1991-10-15,83.5,83.5,81.88,82.38,1251225,6.10458202121302,6.10458202121302,5.98614581912482,6.02270020248538,17114568.5547263,0.0,1.0
1991-10-16,83.38,83.63,82.5,83.5,978275,6.09580896920649,6.11408616088677,6.03147325449191,6.10458202121302,13381090.1739295,0.0,1.0
1991-10-17,82.13,82.75,81.25,82.63,1941000,6.0044230108051,6.04975044617219,5.94008729609052,6.04097739416566,26549483.5578923,0.0,1.0
1991-10-18,82.25,82.88,81.75,82.25,1203000,6.01319606281163,6.05925458584593,5.97664167945107,6.01319606281163,16454934.9408266,0.0,1.0
1991-10-21,80.63,82.0,80.63,82.0,881800,5.89475986072343,5.99491887113135,5.89475986072343,5.99491887113135,12061480.989876,0.0,1.0
1991-10-22,79.38,80.38,79.25,80.0,2149325,5.80337390232203,5.87648266904315,5.79386976264829,5.84870133768913,29399005.022188,0.0,1.0
1991-10-23,81.25,81.38,79.88,80.0,1251425,5.94008729609052,5.94959143576426,5.83992828568259,5.84870133768913,17117304.204758,0.0,1.0
1991-10-24,80.88,81.5,80.63,81.0,878350,5.91303705240371,5.9583644877708,5.89475986072343,5.92181010441024,12014291.0268288,0.0,1.0
1991-10-25,81.75,82.25,80.88,80.88,982350,5.97664167945107,6.01319606281163,5.91303705240371,5.91303705240371,13436829.0433259,0.0,1.0
1991-10-28,83.25,83.25,81.75,82.0,783900,6.08630482953275,6.08630482953275,5.97664167945107,5.99491887113135,10722380.2993466,0.0,1.0
1991-10-29,84.5,85.38,82.75,83.25,1214975,6.17769078793414,6.24202650264872,6.04975044617219,6.08630482953275,16618731.9864761,0.0,1.0
1991-10-30,84.63,84.75,84.0,84.63,758575,6.18719492760788,6.19596797961442,6.14113640457358,6.18719492760788,10375978.6140794,0.0,1.0
1991-10-31,86.63,86.75,84.38,84.5,1246700,6.33341246105011,6.34218551305665,6.1689177359276,6.17769078793414,17052674.4727585,0.0,1.0
1991-11-01,86.63,87.5,86.0,87.5,1317200,6.33341246105011,6.39701708809748,6.28735393801581,6.39701708809748,18016991.1089416,0.0,1.0
1991-11-04,86.63,87.13,85.88,86.75,723050,6.33341246105011,6.36996684441067,6.27858088600928,6.34218551305665,9890058.77719424,0.0,1.0
1991-11-05,86.38,87.75,86.13,86.75,905250,6.31513526936983,6.41529427977776,6.29685807768955,6.34218551305665,12382235.9560958,0.0,1.0
1991-11-06,85.38,86.25,85.25,85.88,708125,6.24202650264872,6.30563112969609,6.23252236297497,6.27858088600928,9685910.89357675,0.0,1.0
1991-11-07,84.75,85.5,84.63,85.38,813200,6.19596797961442,6.25079955465525,6.18719492760788,6.24202650264872,11123153.0289943,0.0,1.0
1991-11-08,83.75,85.38,83.38,85.0,1151725,6.1228592128933,6.24202650264872,6.09580896920649,6.2142451712947,15753582.6639431,0.0,1.0
1991-11-11,83.63,84.13,83.25,83.88,862175,6.11408616088677,6.15064054424733,6.08630482953275,6.13236335256705,11793045.330513,0.0,1.0
1991-11-12,84.25,84.5,83.5,83.75,1412725,6.15941359625386,6.17769078793414,6.10458202121302,6.1228592128933,19323605.9553443,0.0,1.0
1991-11-13,84.63,84.63,83.13,83.38,1238100,6.18719492760788,6.18719492760788,6.07753177752621,6.09580896920649,16935041.5213944,0.0,1.0
1991-11-14,85.0,85.13,84.25,85.0,1137650,6.2142451712947,6.22374931096844,6.15941359625386,6.2142451712947,15561061.2929604,0.0,1.0
1991-11-15,81.0,85.25,80.75,85.25,1596475,5.92181010441024,6.23252236297497,5.90353291272996,6.23252236297497,21836984.4219918,0.0,1.0
1991-11-18,82.25,82.5,80.75,81.88,1973550,6.01319606281163,6.03147325449191,5.90353291272996,5.98614581912482,26994710.6005556,0.0,1.0
1991-11-19,81.13,81.63,80.25,81.5,1555600,5.93131424408398,5.96786862744454,5.8669785293694,5.9583644877708,21277885.946758,0.0,1.0
1991-11-20,81.38,82.88,81.25,81.88,2219625,5.94959143576426,6.05925458584593,5.94008729609052,5.98614581912482,30360586.0083393,0.0,1.0
1991-11-21,81.75,82.75,81.13,81.63,1837500,5.97664167945107,6.04975044617219,5.93131424408398,5.96786862744454,25133784.6664745,0.0,1.0
1991-11-22,80.25,81.5,79.25,81.25,2425975,5.8669785293694,5.9583644877708,5.79386976264829,5.94008729609052,33183092.9285717,0.0,1.0
1991-11-25,77.88,80.0,77.63,79.88,2448050,5.69371075224036,5.84870133768913,5.67543356056008,5.83992828568259,33485040.3008234,0.0,1.0
1991-11-26,75.75,78.0,74.63,77.88,4642875,5.53798907912439,5.7024838042469,5.45610726039674,5.69371075224036,63506405.7052288,0.0,1.0
1991-11-27,77.63,78.25,76.13,76.13,2298225,5.67543356056008,5.72076099592718,5.56577041047841,5.56577041047841,31435696.4708073,0.0,1.0
1991-11-29,78.5,79.0,78.13,78.38,695325,5.73903818760745,5.77559257096801,5.71198794392064,5.73026513560092,9510829.29154635,0.0,1.0
1991-12-02,80.38,80.75,77.5,77.88,1077650,5.87648266904315,5.90353291272996,5.66592942088634,5.69371075224036,14740366.2834429,0.0,1.0
1991-12-03,79.5,80.38,79.25,80.13,1007250,5.81214695432857,5.87648266904315,5.79386976264829,5.85820547736287,13777417.4722756,0.0,1.0
1991-12-04,79.25,79.75,78.88,79.75,1326675,5.79386976264829,5.83042414600885,5.76681951896148,5.83042414600885,18146592.5291946,0.0,1.0
1991-12-05,78.38,79.13,78.13,79.0,839900,5.73026513560092,5.78509671064176,5.71198794392064,5.77559257096801,11488362.3082296,0.0,1.0
1991-12-06,78.88,79.63,77.5,77.88,1551925,5.76681951896148,5.82165109400231,5.66592942088634,5.69371075224036,21227618.377425,0.0,1.0
1991-12-09,78.75,79.63,78.63,79.25,1257950,5.75731537928773,5.82165109400231,5.7485423272812,5.79386976264829,17206554.7870431,0.0,1.0
1991-12-10,78.13,79.0,77.88,78.63,1096675,5.71198794392064,5.77559257096801,5.69371075224036,5.7485423272812,15000594.9927107,0.0,1.0
1991-12-11,77.5,78.5,77.13,78.25,896625,5.66592942088634,5.73903818760745,5.63887917719953,5.72076099592718,12264261.0484777,0.0,1.0
1991-12-12,79.25,79.75,77.63,78.25,1098250,5.79386976264829,5.83042414600885,5.67543356056008,5.72076099592718,15022138.2367106,0.0,1.0
1991-12-13,78.63,79.88,78.25,79.88,1217400,5.7485423272812,5.83992828568259,5.72076099592718,5.83992828568259,16651901.7431108,0.0,1.0
1991-12-16,79.13,79.38,78.63,78.88,1268775,5.78509671064176,5.80337390232203,5.7485423272812,5.76681951896148,17354621.8450102,0.0,1.0
1991-12-17,78.63,79.38,78.63,79.13,922475,5.7485423272812,5.80337390232203,5.7485423272812,5.78509671064176,12617843.8150781,0.0,1.0
1991-12-18,80.5,80.5,79.0,79.75,1112950,5.88525572104968,5.88525572104968,5.77559257096801,5.83042414600885,15223208.5140424,0.0,1.0
1991-12-19,79.88,80.25,79.0,80.0,1007150,5.83992828568259,5.8669785293694,5.77559257096801,5.84870133768913,13776049.6472598,0.0,1.0
1991-12-20,80.75,81.5,80.25,81.5,2316275,5.90353291272996,5.9583644877708,5.8669785293694,5.9583644877708,31682588.8861705,0.0,1.0
1991-12-23,81.63,82.25,80.5,80.5,1432675,5.96786862744454,6.01319606281163,5.88525572104968,5.88525572104968,19596487.0460089,0.0,1.0
1991-12-24,83.88,83.88,82.0,82.25,1143000,6.13236335256705,6.13236335256705,5.99491887113135,6.01319606281163,15634239.931309,0.0,1.0
1991-12-26,86.13,86.13,83.63,83.63,1384125,6.29685807768955,6.29685807768955,6.11408616088677,6.11408616088677,18932408.0008077,0.0,1.0
1991-12-27,84.88,86.25,84.63,85.75,1086800,6.25591716832573,6.35689038369574,6.23749139909763,6.32003884523953,14745653.038224,0.69,1.0
1991-12-30,87.0,87.0,84.88,85.0,1447700,6.41216769138005,6.41216769138005,6.25591716832573,6.26476153755522,19642327.8463718,0.0,1.0
1991-12-31,88.25,89.38,87.0,87.63,2132950,6.50429653752057,6.5875810144316,6.41216769138005,6.45860062983487,28939768.7227456,0.0,1.0
1992-01-02,88.25,88.25,86.5,88.0,1173675,6.50429653752057,6.50429653752057,6.37531615292384,6.48587076829246,15924369.0924159,0.0,1.0
1992-01-03,88.25,88.88,87.5,88.0,1316675,6.50429653752057,6.55072947597539,6.44901922983626,6.48587076829246,17864586.5974453,0.0,1.0
1992-01-06,88.63,88.75,87.5,88.13,1159500,6.53230370674728,6.54114807597677,6.44901922983626,6.49545216829108,15732043.3362355,0.0,1.0
1992-01-07,88.25,89.38,87.88,88.0,1220850,6.50429653752057,6.5875810144316,6.47702639906297,6.48587076829246,16564437.3497569,0.0,1.0
1992-01-08,88.75,89.25,87.38,87.75,1411025,6.54114807597677,6.57799961443298,6.44017486060677,6.46744499906436,19144723.1121274,0.0,1.0
1992-01-09,88.75,90.13,88.75,89.25,1360275,6.54114807597677,6.64285832211591,6.54114807597677,6.57799961443298,18456149.4171606,0.0,1.0
1992-01-10,86.5,88.75,86.38,88.5,1321925,6.37531615292384,6.54114807597677,6.36647178369435,6.52272230674867,17935818.3589936,0.0,1.0
1992-01-13,85.75,86.13,85.13,86.0,1085425,6.32003884523953,6.34804601446625,6.27434293755383,6.33846461446764,14726997.1006756,0.0,1.0
1992-01-14,85.75,86.75,85.5,86.0,1268250,6.32003884523953,6.39374192215195,6.30161307601143,6.33846461446764,17207558.3968785,0.0,1.0
1992-01-15,84.5,86.13,83.63,86.0,2493125,6.22790999909901,6.34804601446625,6.16378832218521,6.33846461446764,33826606.7638224,0.0,1.0
1992-01-16,83.75,84.13,81.75,84.13,2490075,6.1726326914147,6.20063986064142,6.02522653758987,6.20063986064142,33785224.5023515,0.0,1.0
1992-01-17,85.5,85.63,83.63,83.75,1568200,6.30161307601143,6.31119447601004,6.16378832218521,6.1726326914147,21277266.3733372,0.0,1.0
1992-01-20,84.63,85.0,84.13,85.0,1009375,6.23749139909763,6.26476153755522,6.20063986064142,6.26476153755522,13695154.1548191,0.0,1.0
1992-01-21,81.75,84.25,80.75,84.13,1875000,6.02522653758987,6.20948422987091,5.95152346067746,6.20063986064142,25439914.8386732,0.0,1.0
1992-01-22,83.88,83.88,81.88,82.0,1556875,6.18221409141332,6.18221409141332,6.03480793758849,6.04365230681798,21123609.2877116,0.0,1.0
1992-01-23,81.5,84.38,81.13,84.13,1546050,6.00680076836177,6.21906562986952,5.97953062990418,6.20063986064142,20976736.1793764,0.0,1.0
1992-01-24,82.63,83.63,81.75,82.5,1544150,6.0900852452728,6.16378832218521,6.02522653758987,6.08050384527419,20950957.0656732,0.0,1.0
1992-01-27,81.88,83.75,81.63,83.13,1140275,6.03480793758849,6.1726326914147,6.01638216836038,6.12693678372901,15471199.409423,0.0,1.0
1992-01-28,80.63,82.13,80.63,81.63,1667075,5.94267909144797,6.05323370681659,5.94267909144797,6.01638216836038,22618797.8824966,0.0,1.0
1992-01-29,79.75,81.38,79.0,80.88,2948375,5.87782038376505,5.99795639913228,5.82254307608074,5.96110486067607,40003418.0866522,0.0,1.0
1992-01-30,80.63,80.88,79.63,80.0,2106675,5.94267909144797,5.96110486067607,5.86897601453556,5.89624615299315,28583270.7161396,0.0,1.0
1992-01-31,79.88,81.5,79.75,80.75,1404525,5.88740178376366,6.00680076836177,5.87782038376505,5.95152346067746,19056531.4073533,0.0,1.0
1992-02-03,80.0,80.38,79.25,79.88,1615375,5.89624615299315,5.92425332221987,5.84096884530884,5.88740178376366,21917334.6306782,0.0,1.0
1992-02-04,81.75,81.75,80.0,80.0,1172850,6.02522653758987,6.02522653758987,5.89624615299315,5.89624615299315,15913175.5298869,0.0,1.0
1992-02-05,81.5,83.13,81.13,82.0,1353250,6.00680076836177,6.12693678372901,5.97953062990418,6.04365230681798,18360834.5362317,0.0,1.0
1992-02-06,80.63,81.63,79.63,81.5,1248700,5.94267909144797,6.01638216836038,5.86897601453556,6.00680076836177,16942304.8848273,0.0,1.0
1992-02-07,80.13,81.38,79.25,80.88,1032900,5.90582755299176,5.99795639913228,5.84096884530884,5.96110486067607,14014340.2863283,0.0,1.0
1992-02-10,80.0,80.25,79.63,80.25,879700,5.89624615299315,5.91467192222125,5.86897601453556,5.91467192222125,11935729.6445764,0.0,1.0
1992-02-11,80.0,80.38,79.63,79.88,1228625,5.89624615299315,5.92425332221987,5.86897601453556,5.88740178376366,16669928.1966212,0.0,1.0
1992-02-12,80.5,81.5,79.75,80.0,1332975,5.93309769144936,6.00680076836177,5.87782038376505,5.89624615299315,18085744.2571095,0.0,1.0
1992-02-13,80.0,81.25,79.5,80.88,1265625,5.89624615299315,5.98837499913367,5.85939461453694,5.96110486067607,17171942.5161044,0.0,1.0
1992-02-14,78.13,79.88,78.13,79.63,2106775,5.75842139916693,5.88740178376366,5.75842139916693,5.86897601453556,28584627.5115977,0.0,1.0
1992-02-18,77.63,78.75,77.63,78.13,1962850,5.72156986071073,5.80411730685263,5.72156986071073,5.75842139916693,26631859.6485811,0.0,1.0
1992-02-19,78.75,80.13,77.63,77.88,1210050,5.80411730685263,5.90582755299176,5.72156986071073,5.73999562993883,16417903.4402861,0.0,1.0
1992-02-20,78.5,79.5,77.75,78.75,1652050,5.78569153762453,5.85939461453694,5.73041422994022,5.80411730685263,22414939.3649227,0.0,1.0
1992-02-21,78.63,79.75,78.25,79.0,1591225,5.79527293762314,5.87782038376505,5.76726576839642,5.82254307608074,21589668.5275561,0.0,1.0
1992-02-24,78.88,79.25,77.88,78.25,123550,5.81369870685124,5.84096884530884,5.73999562993883,5.76726576839642,1676320.78843631,0.0,1.0
1992-02-25,80.5,80.75,78.5,78.5,1484050,5.93309769144936,5.95152346067746,5.78569153762453,5.78569153762453,20135522.9953775,0.0,1.0
1992-02-26,80.88,81.5,80.0,80.88,1668025,5.96110486067607,6.00680076836177,5.89624615299315,5.96110486067607,22631687.4393482,0.0,1.0
1992-02-27,80.88,81.38,80.0,81.13,1194175,5.96110486067607,5.99795639913228,5.89624615299315,5.97953062990418,16202512.1613187,0.0,1.0
1992-02-28,80.75,81.88,80.63,81.5,730300,5.95152346067746,6.03480793758849,5.94267909144797,6.00680076836177,9908677.23023094,0.0,1.0
1992-03-02,80.5,81.0,80.38,80.88,791775,5.93309769144936,5.96994922990556,5.92425332221987,5.96110486067607,10742767.2380749,0.0,1.0
1992-03-03,80.13,81.0,79.88,80.63,966500,5.90582755299176,5.96994922990556,5.88740178376366,5.94267909144797,13113428.1021747,0.0,1.0
1992-03-04,79.13,81.25,79.13,81.25,1456100,5.83212447607935,5.98837499913367,5.83212447607935,5.98837499913367,19756298.6648491,0.0,1.0
1992-03-05,78.63,79.25,78.13,78.88,980475,5.79527293762314,5.84096884530884,5.75842139916693,5.81369870685124,13303040.267439,0.0,1.0
1992-03-06,79.75,79.88,78.63,78.88,969850,5.87782038376505,5.88740178376366,5.79527293762314,5.81369870685124,13158880.7500198,0.0,1.0
1992-03-09,79.63,80.63,79.13,79.88,1091850,5.86897601453556,5.94267909144797,5.83212447607935,5.88740178376366,14814171.2088561,0.0,1.0
1992-03-10,80.0,80.75,79.75,79.88,1296100,5.89624615299315,5.95152346067746,5.87782038376505,5.88740178376366,17585425.931949,0.0,1.0
1992-03-11,79.0,79.88,78.13,79.63,1002650,5.82254307608074,5.88740178376366,5.75842139916693,5.86897601453556,13603909.6602643,0.0,1.0
1992-03-12,79.0,79.13,78.0,79.0,1208350,5.82254307608074,5.83212447607935,5.74883999916832,5.82254307608074,16394837.917499,0.0,1.0
1992-03-13,78.25,79.63,78.25,79.5,752900,5.76726576839642,5.86897601453556,5.76726576839642,5.85939461453694,10215313.0037531,0.0,1.0
1992-03-16,79.0,79.0,77.25,78.13,984875,5.82254307608074,5.82254307608074,5.69356269148401,5.75842139916693,13362739.2675937,0.0,1.0
1992-03-17,79.13,79.38,78.0,78.88,1174200,5.83212447607935,5.85055024530745,5.74883999916832,5.81369870685124,15931492.2685707,0.0,1.0
1992-03-18,78.63,79.5,78.63,79.25,1209525,5.79527293762314,5.85939461453694,5.79527293762314,5.84096884530884,16410780.2641313,0.0,1.0
1992-03-19,79.25,79.5,78.75,79.0,859650,5.84096884530884,5.85939461453694,5.80411730685263,5.82254307608074,11663692.1552349,0.0,1.0
1992-03-20,80.13,80.25,79.13,79.38,1541100,5.90582755299176,5.91467192222125,5.83212447607935,5.85055024530745,20909574.8042023,0.0,1.0
1992-03-23,80.38,80.38,79.75,80.13,591525,5.92425332221987,5.92425332221987,5.87782038376505,5.90582755299176,8025784.33330461,0.0,1.0
1992-03-24,80.5,81.0,79.75,80.38,1051075,5.93309769144936,5.96994922990556,5.87782038376505,5.92425332221987,14260937.8608311,0.0,1.0
1992-03-25,80.25,80.63,79.5,80.25,917000,5.91467192222125,5.94267909144797,5.85939461453694,5.91467192222125,12441814.3504338,0.0,1.0
1992-03-26,79.88,80.63,79.75,80.5,676725,5.88740178376366,5.94267909144797,5.87782038376505,5.93309769144936,9181774.06357392,0.0,1.0
1992-03-27,79.38,80.13,79.13,80.0,907125,5.85055024530745,5.90582755299176,5.83212447607935,5.89624615299315,12307830.7989501,0.0,1.0
1992-03-30,78.25,78.75,78.13,78.38,665175,5.81812089146599,5.85529738278526,5.80919853354936,5.827786779209,8946177.76443022,0.69,1.0
1992-03-31,76.25,77.75,75.63,77.5,3432400,5.6694149261889,5.78094440014672,5.62331607695301,5.76235615448708,46163581.8523401,0.0,1.0
1992-04-01,77.63,77.63,75.5,76.0,2318500,5.77202204223009,5.77202204223009,5.61365018921,5.65082668052927,31182340.2064592,0.0,1.0
1992-04-02,76.38,77.88,75.88,77.88,1476600,5.67908081393191,5.79061028788973,5.64190432261264,5.79061028788973,19859324.3687115,0.0,1.0
1992-04-03,76.0,76.63,75.63,76.25,1181775,5.65082668052927,5.69766905959155,5.62331607695301,5.6694149261889,15894116.9279656,0.0,1.0
1992-04-06,76.5,76.75,76.0,76.38,959675,5.68800317184854,5.70659141750818,5.65082668052927,5.67908081393191,12907014.1633098,0.0,1.0
1992-04-07,75.0,76.5,75.0,76.5,1215400,5.57647369789072,5.68800317184854,5.57647369789072,5.68800317184854,16346351.6441365,0.0,1.0
1992-04-08,75.25,75.38,73.0,74.5,1937725,5.59506194355036,5.60472783129337,5.42776773261364,5.53929720657145,26061160.3090624,0.0,1.0
1992-04-09,75.5,75.88,74.5,75.5,1389925,5.61365018921,5.64190432261264,5.53929720657145,5.61365018921,18693601.1263587,0.0,1.0
1992-04-10,76.38,76.38,75.63,75.88,1041725,5.67908081393191,5.67908081393191,5.62331607695301,5.64190432261264,14010534.1175647,0.0,1.0
1992-04-13,77.63,77.88,76.13,76.25,792600,5.77202204223009,5.79061028788973,5.66049256827228,5.6694149261889,10659962.4100235,0.0,1.0
1992-04-14,78.13,78.5,77.25,77.88,1278325,5.80919853354936,5.83670913712563,5.74376790882745,5.79061028788973,17192652.596257,0.0,1.0
1992-04-15,77.5,79.25,77.38,78.38,1024275,5.76235615448708,5.89247387410453,5.75343379657046,5.827786779209,13775842.7927414,0.0,1.0
1992-04-16,75.5,75.5,74.0,74.0,3467175,5.61365018921,5.61365018921,5.50212071525218,5.50212071525218,46631283.332038,0.0,1.0
1992-04-20,73.63,75.88,73.0,75.13,1943725,5.47461011167592,5.64190432261264,5.42776773261364,5.58613958563374,26141856.4665947,0.0,1.0
1992-04-21,74.13,74.13,73.25,73.75,1789175,5.51178660299519,5.51178660299519,5.44635597827327,5.48353246959255,24063257.9421573,0.0,1.0
1992-04-22,72.63,74.5,72.0,73.75,2418625,5.40025712903738,5.53929720657145,5.3534147499751,5.48353246959255,32528957.3352803,0.0,1.0
1992-04-23,73.0,73.38,71.88,72.88,3146725,5.42776773261364,5.45602186601629,5.34449239205847,5.41884537469701,42321436.051831,0.0,1.0
1992-04-24,73.75,75.0,73.13,73.5,1569575,5.48353246959255,5.57647369789072,5.43743362035665,5.46494422393291,21109778.5764732,0.0,1.0
1992-04-27,74.5,75.13,73.75,74.0,1175150,5.53929720657145,5.58613958563374,5.48353246959255,5.50212071525218,15805014.9206903,0.0,1.0
1992-04-28,74.88,75.0,74.25,74.5,1130600,5.5675513399741,5.57647369789072,5.52070896091182,5.53929720657145,15205845.9510126,0.0,1.0
1992-04-29,75.0,75.5,74.38,75.25,1557275,5.57647369789072,5.61365018921,5.53037484865483,5.59506194355036,20944351.4535319,0.0,1.0
1992-04-30,74.38,75.25,74.13,75.13,1191875,5.53037484865483,5.59506194355036,5.51178660299519,5.58613958563374,16029955.4598117,0.0,1.0
1992-05-01,74.75,74.88,73.75,74.75,975100,5.55788545223109,5.5675513399741,5.48353246959255,5.55788545223109,13114470.5349659,0.0,1.0
1992-05-04,76.5,76.75,75.5,75.63,1192400,5.68800317184854,5.70659141750818,5.61365018921,5.62331607695301,16037016.3735958,0.0,1.0
1992-05-05,76.5,76.88,76.13,76.38,725250,5.68800317184854,5.71625730525119,5.66049256827228,5.67908081393191,9754148.04172289,0.0,1.0
1992-05-06,75.88,76.88,75.38,76.88,977425,5.64190432261264,5.71625730525119,5.60472783129337,5.71625730525119,13145740.2960096,0.0,1.0
1992-05-07,75.75,76.0,74.88,75.63,793975,5.63223843486963,5.65082668052927,5.5675513399741,5.62331607695301,10678455.279458,0.0,1.0
1992-05-08,75.13,76.13,74.88,75.63,842100,5.58613958563374,5.66049256827228,5.5675513399741,5.62331607695301,11325705.7096654,0.0,1.0
1992-05-11,75.63,75.75,75.13,75.5,737550,5.62331607695301,5.63223843486963,5.58613958563374,5.61365018921,9919575.1646642,0.0,1.0
1992-05-12,74.63,75.88,74.5,75.88,1144475,5.54896309431446,5.64190432261264,5.53929720657145,5.64190432261264,15392455.8153062,0.0,1.0
1992-05-13,74.5,75.0,74.5,74.88,723575,5.53929720657145,5.57647369789072,5.53929720657145,5.5675513399741,9731620.36441178,0.0,1.0
1992-05-14,74.0,74.63,73.5,74.63,979200,5.50212071525218,5.54896309431446,5.46494422393291,5.54896309431446,13169612.9092796,0.0,1.0
1992-05-15,73.0,73.75,72.63,73.5,1527550,5.42776773261364,5.48353246959255,5.40025712903738,5.46494422393291,20544569.239757,0.0,1.0
1992-05-18,73.0,73.25,72.63,72.75,1071775,5.42776773261364,5.44635597827327,5.40025712903738,5.409179486954,14414687.3732059,0.0,1.0
1992-05-19,74.88,75.0,72.88,73.25,1026275,5.5675513399741,5.57647369789072,5.41884537469701,5.44635597827327,13802741.5119189,0.0,1.0
1992-05-20,73.88,74.88,73.5,74.75,1220450,5.49319835733556,5.5675513399741,5.46494422393291,5.55788545223109,16414270.9100596,0.0,1.0
1992-05-21,73.0,73.88,72.88,73.63,1263950,5.42776773261364,5.49319835733556,5.41884537469701,5.47461011167592,16999318.0521691,0.0,1.0
1992-05-22,72.13,72.75,71.75,72.75,1560950,5.36308063771811,5.409179486954,5.33482650431546,5.409179486954,20993777.8500204,0.0,1.0
1992-05-26,71.5,72.25,71.25,72.13,1420500,5.31623825865582,5.37200299563473,5.29765001299619,5.36308063771811,19104815.295784,0.0,1.0
1992-05-27,71.5,71.88,71.13,71.63,1205625,5.31623825865582,5.34449239205847,5.28872765507956,5.32590414639883,16214884.1541567,0.0,1.0
1992-05-28,73.25,73.38,71.38,71.5,1142475,5.44635597827327,5.45602186601629,5.3073159007392,5.31623825865582,15365557.0961287,0.0,1.0
1992-05-29,72.38,74.0,72.25,73.5,1243025,5.38166888337774,5.50212071525218,5.37200299563473,5.46494422393291,16717890.202775,0.0,1.0
1992-06-01,73.75,73.75,72.13,72.38,974800,5.48353246959255,5.48353246959255,5.36308063771811,5.38166888337774,13110435.7270892,0.0,1.0
1992-06-02,66.88,67.75,66.0,66.75,10674325,4.97272747886576,5.03741457376129,4.90729685414384,4.96306159112275,143562835.291918,0.0,1.0
1992-06-03,66.38,67.5,66.25,67.25,5972500,4.93555098754648,5.01882632810165,4.92588509980347,5.00023808244202,80326300.1436608,0.0,1.0
1992-06-04,65.5,66.75,64.5,66.5,4473100,4.87012036282457,4.96306159112275,4.79576738018602,4.94447334546311,60160330.3763262,0.0,1.0
1992-06-05,65.75,66.13,64.75,66.0,2935225,4.8887086084842,4.91696274188685,4.81435562584566,4.90729685414384,39476896.4988157,0.0,1.0
1992-06-08,64.75,66.13,64.63,66.0,2537650,4.81435562584566,4.91696274188685,4.80543326792903,4.90729685414384,34129767.3603283,0.0,1.0
1992-06-09,64.5,65.75,64.13,64.88,2291375,4.79576738018602,4.8887086084842,4.76825677660976,4.82402151358867,30817526.327615,0.0,1.0
1992-06-10,62.88,64.63,62.63,64.38,3266500,4.67531554831158,4.80543326792903,4.65672730265195,4.7868450222694,43932333.0965706,0.0,1.0
1992-06-11,63.25,63.88,62.13,63.5,3448800,4.70282615188784,4.74966853095013,4.61955081133268,4.72141439754748,46384151.3495952,0.0,1.0
1992-06-12,63.75,64.5,63.38,63.5,2457925,4.74000264320712,4.79576738018602,4.71249203963086,4.72141439754748,33057517.1671171,0.0,1.0
1992-06-15,64.0,64.38,63.5,63.5,2010025,4.75859088886675,4.7868450222694,4.72141439754748,4.72141439754748,27033549.0073272,0.0,1.0
1992-06-16,64.0,64.63,64.0,64.25,1874575,4.75859088886675,4.80543326792903,4.75859088886675,4.77717913452639,25211833.2510344,0.0,1.0
1992-06-17,64.5,64.5,63.38,64.13,1532075,4.79576738018602,4.79576738018602,4.71249203963086,4.76825677660976,20605427.591896,0.0,1.0
1992-06-18,65.38,65.38,64.5,64.75,1578825,4.86119800490794,4.86119800490794,4.79576738018602,4.81435562584566,21234185.1526689,0.0,1.0
1992-06-19,66.0,66.38,65.38,65.38,2021675,4.90729685414384,4.93555098754648,4.86119800490794,4.86119800490794,27190234.0465358,0.0,1.0
1992-06-22,66.75,66.75,65.25,65.88,1345675,4.96306159112275,4.96306159112275,4.85153211716493,4.89837449622721,18098466.9645576,0.0,1.0
1992-06-23,66.38,66.75,65.88,66.75,1534800,4.93555098754648,4.96306159112275,4.89837449622721,4.96306159112275,20642077.0967753,0.0,1.0
1992-06-24,65.88,66.38,65.38,66.25,1329600,4.89837449622721,4.93555098754648,4.86119800490794,4.92588509980347,17882268.5091689,0.0,1.0
1992-06-25,66.13,66.5,65.75,66.0,1852425,4.91696274188685,4.94447334546311,4.8887086084842,4.90729685414384,24913929.9361441,0.0,1.0
1992-06-26,65.13,65.38,64.5,65.25,1038250,4.8939133172689,4.91269849045049,4.84657468085128,4.90293020039607,13817413.206194,0.69,1.0
1992-06-29,66.13,66.25,65.25,65.38,1051800,4.96905400999528,4.97807089312244,4.90293020039607,4.91269849045049,13997741.5942931,0.0,1.0
1992-06-30,65.88,66.13,65.63,66.0,1030175,4.95026883681368,4.96905400999528,4.93148366363209,4.95928571994085,13709948.1335814,0.0,1.0
1992-07-01,67.0,67.63,66.38,66.38,1434775,5.03442641266722,5.08176504908484,4.98783918317687,4.98783918317687,19094513.8771173,0.0,1.0
1992-07-02,66.0,67.25,65.13,67.25,1471025,4.95928571994085,5.05321158584882,4.8939133172689,5.05321158584882,19576942.2216629,0.0,1.0
1992-07-06,67.25,67.25,66.13,66.63,1251850,5.05321158584882,5.05321158584882,4.96905400999528,5.00662435635846,16660080.6377789,0.0,1.0
1992-07-07,66.5,67.25,66.25,67.13,1752925,4.99685606630404,5.05321158584882,4.97807089312244,5.04419470272165,23328571.1962125,0.0,1.0
1992-07-08,67.13,67.25,66.38,66.38,1502750,5.04419470272165,5.05321158584882,4.98783918317687,4.98783918317687,19999150.2004412,0.0,1.0
1992-07-09,66.38,67.25,66.38,67.13,1342325,4.98783918317687,5.05321158584882,4.98783918317687,5.04419470272165,17864155.2439243,0.0,1.0
1992-07-10,66.38,66.88,66.13,66.88,964075,4.98783918317687,5.02540952954006,4.96905400999528,5.02540952954006,12830265.0004926,0.0,1.0
1992-07-13,66.88,67.0,66.13,66.63,889575,5.02540952954006,5.03442641266722,4.96905400999528,5.00662435635846,11838791.5751505,0.0,1.0
1992-07-14,66.88,67.0,66.25,66.5,1506950,5.02540952954006,5.03442641266722,4.97807089312244,4.99685606630404,20055045.3465678,0.0,1.0
1992-07-15,66.88,67.25,66.63,66.63,1230425,5.02540952954006,5.05321158584882,5.00662435635846,5.00662435635846,16374948.8506923,0.0,1.0
1992-07-16,67.0,67.13,66.5,66.88,771500,5.03442641266722,5.04419470272165,4.99685606630404,5.02540952954006,10267406.0087442,0.0,1.0
1992-07-17,67.0,67.13,66.63,67.0,1002425,5.03442641266722,5.04419470272165,5.00662435635846,5.03442641266722,13340640.9181016,0.0,1.0
1992-07-20,66.0,66.75,65.5,66.25,1561500,4.95928571994085,5.01564123948563,4.92171537357766,4.97807089312244,20781016.8278083,0.0,1.0
1992-07-21,65.5,66.13,65.13,66.0,1502025,4.92171537357766,4.96905400999528,4.8939133172689,4.95928571994085,19989501.6335502,0.0,1.0
1992-07-22,65.63,66.5,65.25,65.5,1454850,4.93148366363209,4.99685606630404,4.90293020039607,4.92171537357766,19361679.3672346,0.0,1.0
1992-07-23,65.75,65.88,65.5,65.5,1011350,4.94050054675925,4.95026883681368,4.92171537357766,4.92171537357766,13459418.1036208,0.0,1.0
1992-07-24,65.88,66.63,65.38,65.38,928450,4.95026883681368,5.00662435635846,4.91269849045049,4.91269849045049,12356154.3860254,0.0,1.0
1992-07-27,66.25,66.63,65.63,65.63,1147950,4.97807089312244,5.00662435635846,4.93148366363209,4.93148366363209,15277341.1895501,0.0,1.0
1992-07-28,67.25,67.88,65.75,66.25,1518400,5.05321158584882,5.10055022226644,4.94050054675925,4.97807089312244,20207426.1616036,0.0,1.0
1992-07-29,69.0,69.13,68.0,68.25,2713850,5.18470779811998,5.19447608817441,5.1095671053936,5.1283522785752,36116914.8371101,0.0,1.0
1992-07-30,69.38,69.63,68.75,69.25,1650900,5.213261261356,5.23204643453759,5.16592262493838,5.20349297130157,21970784.9382188,0.0,1.0
1992-07-31,69.5,69.75,68.75,69.5,1481325,5.22227814448317,5.24106331766476,5.16592262493838,5.22227814448317,19714018.4133545,0.0,1.0
1992-08-03,70.63,70.63,69.38,69.63,1487725,5.30718712726397,5.30718712726397,5.213261261356,5.23204643453759,19799191.9693571,0.0,1.0
1992-08-04,70.25,70.5,69.75,70.38,940125,5.27863366402795,5.29741883720954,5.24106331766476,5.28840195408238,12511529.5838894,0.0,1.0
1992-08-05,70.0,70.75,69.88,70.25,1068825,5.25984849084635,5.31620401039114,5.25083160771919,5.27863366402795,14224316.561628,0.0,1.0
1992-08-06,69.5,69.88,69.25,69.5,755725,5.22227814448317,5.25083160771919,5.20349297130157,5.22227814448317,10057466.5015661,0.0,1.0
1992-08-07,69.5,70.63,69.25,69.25,1179050,5.22227814448317,5.30718712726397,5.20349297130157,5.20349297130157,15691231.43825,0.0,1.0
1992-08-10,69.88,69.88,69.25,69.75,627550,5.25083160771919,5.25083160771919,5.20349297130157,5.24106331766476,8351666.41709323,0.0,1.0
1992-08-11,70.25,70.38,69.25,69.63,665375,5.27863366402795,5.28840195408238,5.20349297130157,5.23204643453759,8855055.44143639,0.0,1.0
1992-08-12,70.63,70.75,70.13,70.25,696050,5.30718712726397,5.31620401039114,5.26961678090078,5.27863366402795,9263289.63368296,0.0,1.0
1992-08-13,70.25,71.25,69.88,70.88,1012625,5.27863366402795,5.35377435675433,5.25083160771919,5.32597230044557,13476386.2729807,0.0,1.0
1992-08-14,70.5,70.75,70.0,70.38,495800,5.29741883720954,5.31620401039114,5.25984849084635,5.28840195408238,6598288.91657211,0.0,1.0
1992-08-17,70.5,71.0,70.13,70.13,755525,5.29741883720954,5.33498918357273,5.26961678090078,5.26961678090078,10054804.827941,0.0,1.0
1992-08-18,70.0,70.75,69.88,70.25,762975,5.25984849084635,5.31620401039114,5.25083160771919,5.27863366402795,10153952.1704752,0.0,1.0
1992-08-19,69.0,70.0,68.88,70.0,1321525,5.18470779811998,5.25984849084635,5.17569091499281,5.25984849084635,17587341.186916,0.0,1.0
1992-08-20,66.88,67.63,65.88,67.5,3773975,5.02540952954006,5.08176504908484,4.95026883681368,5.07199675903041,50225448.5960472,0.0,1.0
1992-08-21,65.75,67.5,65.5,67.25,2172550,4.94050054675925,5.07199675903041,4.92171537357766,5.05321158584882,28913095.1708325,0.0,1.0
1992-08-24,65.75,66.13,65.38,65.38,1107275,4.94050054675925,4.96905400999528,4.91269849045049,4.91269849045049,14736023.3160496,0.0,1.0
1992-08-25,67.25,67.38,66.0,66.0,1207825,5.05321158584882,5.06297987590325,4.95928571994085,4.95928571994085,16074179.7310583,0.0,1.0
1992-08-26,67.88,68.25,67.13,67.5,1375625,5.10055022226644,5.1283522785752,5.04419470272165,5.07199675903041,18307323.9025,0.0,1.0
1992-08-27,67.13,68.63,67.0,68.63,1231675,5.04419470272165,5.15690574181122,5.03442641266722,5.15690574181122,16391584.310849,0.0,1.0
1992-08-28,66.75,67.13,66.13,67.0,1110325,5.01564123948563,5.04419470272165,4.96905400999528,5.03442641266722,14776613.838832,0.0,1.0
1992-08-31,66.63,66.75,65.88,66.63,634800,5.00662435635846,5.01564123948563,4.95026883681368,5.00662435635846,8448152.08600237,0.0,1.0
1992-09-01,67.63,67.75,66.38,66.38,1145000,5.08176504908484,5.09078193221201,4.98783918317687,4.98783918317687,15238081.5035802,0.0,1.0
1992-09-02,67.5,67.88,67.25,67.88,680075,5.07199675903041,5.10055022226644,5.05321158584882,5.10055022226644,9050688.45287974,0.0,1.0
1992-09-03,68.63,68.75,68.0,68.25,1304800,5.15690574181122,5.16592262493838,5.1095671053936,5.1283522785752,17364758.7300187,0.0,1.0
1992-09-04,68.63,68.75,68.13,68.38,693425,5.15690574181122,5.16592262493838,5.11933539544803,5.13812056862962,9228355.16735379,0.0,1.0
1992-09-08,68.5,68.75,68.13,68.5,797025,5.14713745175679,5.16592262493838,5.11933539544803,5.14713745175679,10607102.105145,0.0,1.0
1992-09-09,68.63,68.75,67.5,68.63,986250,5.15690574181122,5.16592262493838,5.07199675903041,5.15690574181122,13125378.0636733,0.0,1.0
1992-09-10,69.0,69.25,68.25,68.88,1072075,5.18470779811998,5.20349297130157,5.1283522785752,5.17569091499281,14267568.7580356,0.0,1.0
1992-09-11,68.63,68.88,68.0,68.75,881600,5.15690574181122,5.17569091499281,5.1095671053936,5.16592262493838,11732657.3393505,0.0,1.0
1992-09-14,69.13,69.5,69.0,69.5,1286000,5.19447608817441,5.22227814448317,5.18470779811998,5.22227814448317,17114561.4092612,0.0,1.0
1992-09-15,67.25,69.0,67.25,68.88,1222975,5.05321158584882,5.18470779811998,5.05321158584882,5.17569091499281,16275801.5081581,0.0,1.0
1992-09-16,67.0,67.75,66.63,67.0,1055275,5.03442641266722,5.09078193221201,5.00662435635846,5.03442641266722,14043988.1735289,0.0,1.0
1992-09-17,67.0,67.38,66.88,67.25,656125,5.03442641266722,5.06297987590325,5.02540952954006,5.05321158584882,8731953.03627647,0.0,1.0
1992-09-18,67.63,67.63,66.75,66.88,1129150,5.08176504908484,5.08176504908484,5.01564123948563,5.02540952954006,15027143.8687926,0.0,1.0
1992-09-21,66.88,67.75,66.75,67.38,781575,5.02540952954006,5.09078193221201,5.01564123948563,5.06297987590325,10401487.8176076,0.0,1.0
1992-09-22,65.88,67.25,65.75,66.88,1209400,4.95026883681368,5.05321158584882,4.94050054675925,5.02540952954006,16095140.4108558,0.0,1.0
1992-09-23,65.5,66.0,65.13,65.63,1301775,4.92171537357766,4.95928571994085,4.8939133172689,4.93148366363209,17324500.9164394,0.0,1.0
1992-09-24,65.88,66.0,65.38,65.5,1007775,4.95026883681368,4.95928571994085,4.91269849045049,4.92171537357766,13411840.6875725,0.0,1.0
1992-09-25,63.75,65.38,62.75,65.25,3250650,4.7902191613065,4.91269849045049,4.71507846858013,4.90293020039607,43260846.8468235,0.0,1.0
1992-09-28,62.63,63.13,61.88,62.75,1780025,4.75790866343416,4.79589292547658,4.70093227037052,4.76702488632434,23431085.7219218,0.69,1.0
1992-09-29,63.75,64.25,62.25,62.5,1720675,4.84299341040919,4.88097767245162,4.72904062428192,4.74803275530313,22649841.1115393,0.0,1.0
1992-09-30,63.75,64.13,63.38,63.38,1177775,4.84299341040919,4.87186144956143,4.8148850564978,4.8148850564978,15503460.3368697,0.0,1.0
1992-10-01,62.88,63.88,62.75,63.75,1066525,4.77690079445537,4.85286931854022,4.76702488632434,4.84299341040919,14039038.0469783,0.0,1.0
1992-10-02,62.5,63.38,61.88,62.88,1440250,4.74803275530313,4.8148850564978,4.70093227037052,4.77690079445537,18958509.6900312,0.0,1.0
1992-10-05,63.0,63.0,60.0,61.88,2754725,4.78601701734555,4.78601701734555,4.558111445091,4.70093227037052,36261399.4833337,0.0,1.0
1992-10-06,62.38,63.13,61.88,62.88,1452650,4.73891653241295,4.79589292547658,4.70093227037052,4.77690079445537,19121735.1857135,0.0,1.0
1992-10-07,63.25,63.75,62.5,62.75,1195325,4.80500914836677,4.84299341040919,4.74803275530313,4.76702488632434,15734477.0666458,0.0,1.0
1992-10-08,63.0,63.75,62.88,63.5,1457775,4.78601701734555,4.84299341040919,4.77690079445537,4.82400127938798,19189197.3361467,0.0,1.0
1992-10-09,61.75,62.88,61.13,62.88,1041400,4.69105636223949,4.77690079445537,4.64395587730688,4.77690079445537,13708308.9680254,0.0,1.0
1992-10-12,62.13,62.5,61.63,61.63,861425,4.71992440139173,4.74803275530313,4.68194013934931,4.68194013934931,11339235.6950079,0.0,1.0
1992-10-13,63.13,63.5,61.75,62.25,1148250,4.79589292547658,4.82400127938798,4.69105636223949,4.72904062428192,15114812.5336423,0.0,1.0
1992-10-14,63.63,64.13,62.88,63.13,1032275,4.83387718751901,4.87186144956143,4.77690079445537,4.79589292547658,13588193.4318882,0.0,1.0
1992-10-15,64.13,64.13,62.75,62.88,1116325,4.87186144956143,4.87186144956143,4.76702488632434,4.77690079445537,14694572.6989926,0.0,1.0
1992-10-16,64.38,64.5,63.0,64.25,983525,4.89085358058265,4.89996980347283,4.78601701734555,4.88097767245162,12946480.2936212,0.0,1.0
1992-10-19,66.25,66.38,64.25,64.5,1132600,5.03291472062132,5.04279062875235,4.88097767245162,4.89996980347283,14908806.1620756,0.0,1.0
1992-10-20,66.0,67.25,66.0,66.75,1353875,5.0139225896001,5.10888324470617,5.0139225896001,5.07089898266374,17821525.6424864,0.0,1.0
1992-10-21,64.88,66.38,64.88,66.25,764975,4.92883784262507,5.04279062875235,4.92883784262507,5.03291472062132,10069630.9322212,0.0,1.0
1992-10-22,65.38,65.38,64.63,64.88,729350,4.9668221046675,4.9668221046675,4.90984571160386,4.92883784262507,9600686.71579535,0.0,1.0
1992-10-23,64.5,65.38,64.38,65.25,614300,4.89996980347283,4.9668221046675,4.89085358058265,4.95694619653647,8086243.70948528,0.0,1.0
1992-10-26,66.25,66.5,64.88,65.0,936125,5.03291472062132,5.05190685164253,4.92883784262507,4.93795406551525,12322537.6730293,0.0,1.0
1992-10-27,66.75,67.13,66.38,67.0,1590600,5.07089898266374,5.09976702181598,5.04279062875235,5.08989111368495,20937618.8251787,0.0,1.0
1992-10-28,67.0,67.25,66.5,66.75,1060950,5.08989111368495,5.10888324470617,5.05190685164253,5.07089898266374,13965652.3906535,0.0,1.0
1992-10-29,67.25,67.5,67.13,67.25,1082600,5.10888324470617,5.12787537572738,5.09976702181598,5.10888324470617,14250638.8407761,0.0,1.0
1992-10-30,68.13,68.25,67.25,67.38,1060000,5.17573554590083,5.18485176879102,5.10888324470617,5.1187591528372,13953147.2115488,0.0,1.0
1992-11-02,68.88,69.13,67.75,68.0,1337175,5.23271193896447,5.25170406998568,5.14686750674859,5.1658596377698,17601697.7571724,0.0,1.0
1992-11-03,68.13,68.88,67.63,68.88,803225,5.17573554590083,5.23271193896447,5.13775128385841,5.23271193896447,10573128.9330153,0.0,1.0
1992-11-04,66.13,68.0,66.13,67.88,796600,5.02379849773113,5.1658596377698,5.02379849773113,5.15674341487962,10485921.7629432,0.0,1.0
1992-11-05,65.88,66.5,65.88,66.13,750800,5.00480636670992,5.05190685164253,5.00480636670992,5.02379849773113,9883040.49663284,0.0,1.0
1992-11-06,64.75,66.0,64.5,66.0,1245025,4.91896193449404,5.0139225896001,4.89996980347283,5.0139225896001,16388695.3840174,0.0,1.0
1992-11-09,65.13,65.75,64.63,64.88,1036250,4.94782997364628,4.99493045857889,4.90984571160386,4.92883784262507,13640517.7339315,0.0,1.0
1992-11-10,66.38,66.38,64.88,65.38,849250,5.04279062875235,5.04279062875235,4.92883784262507,4.9668221046675,11178971.9522715,0.0,1.0
1992-11-11,68.5,68.75,65.88,66.13,2119400,5.20384389981223,5.22283603083344,5.00480636670992,5.02379849773113,27898396.4152419,0.0,1.0
1992-11-12,68.75,69.38,68.63,69.13,1554875,5.22283603083344,5.2706962010069,5.21371980794326,5.25170406998568,20467358.2741103,0.0,1.0
1992-11-13,69.13,69.38,68.25,68.88,1200700,5.25170406998568,5.2706962010069,5.18485176879102,5.23271193896447,15805230.0536855,0.0,1.0
1992-11-16,68.38,69.5,68.25,69.13,1278750,5.19472767692205,5.27981242389708,5.18485176879102,5.25170406998568,16832629.2422339,0.0,1.0
1992-11-17,68.25,68.5,67.75,68.5,744175,5.18485176879102,5.20384389981223,5.14686750674859,5.20384389981223,9795833.32656065,0.0,1.0
1992-11-18,68.63,69.13,68.13,68.25,907550,5.21371980794326,5.25170406998568,5.17573554590083,5.18485176879102,11946395.0489067,0.0,1.0
1992-11-19,68.25,68.25,67.88,68.13,713275,5.18485176879102,5.18485176879102,5.15674341487962,5.17573554590083,9389085.92199758,0.0,1.0
1992-11-20,68.38,68.75,68.13,68.75,1138600,5.19472767692205,5.22283603083344,5.17573554590083,5.22283603083344,14987786.2406315,0.0,1.0
1992-11-23,67.75,68.63,67.5,68.5,672950,5.14686750674859,5.21371980794326,5.12787537572738,5.20384389981223,8858273.97736956,0.0,1.0
1992-11-24,67.75,68.0,67.0,67.5,1282425,5.14686750674859,5.1658596377698,5.08989111368495,5.12787537572738,16881004.5403494,0.0,1.0
1992-11-25,67.63,68.0,67.38,67.88,664650,5.13775128385841,5.1658596377698,5.1187591528372,5.15674341487962,8749018.20203385,0.0,1.0
1992-11-27,67.63,68.13,67.38,67.63,466800,5.13775128385841,5.17573554590083,5.1187591528372,5.13775128385841,6144650.11165185,0.0,1.0
1992-11-30,67.13,67.63,67.0,67.5,1200275,5.09976702181598,5.13775128385841,5.08989111368495,5.12787537572738,15799635.6314544,0.0,1.0
1992-12-01,68.0,68.0,67.0,67.25,1127350,5.1658596377698,5.1658596377698,5.08989111368495,5.10888324470617,14839698.5933392,0.0,1.0
1992-12-02,67.75,68.25,67.25,68.13,884325,5.14686750674859,5.18485176879102,5.10888324470617,5.17573554590083,11640676.3281631,0.0,1.0
1992-12-03,68.0,68.25,67.0,67.75,804275,5.1658596377698,5.18485176879102,5.08989111368495,5.14686750674859,10586950.4467626,0.0,1.0
1992-12-04,68.5,68.88,68.0,68.25,943700,5.20384389981223,5.23271193896447,5.1658596377698,5.18485176879102,12422250.0222062,0.0,1.0
1992-12-07,69.63,69.63,68.5,68.75,1079125,5.28968833202811,5.28968833202811,5.20384389981223,5.22283603083344,14204896.2119458,0.0,1.0
1992-12-08,70.88,71.25,69.63,69.63,2193475,5.38464898713417,5.41275734104557,5.28968833202811,5.28968833202811,28873471.3017471,0.0,1.0
1992-12-09,70.5,71.88,70.0,70.75,1469650,5.35578094798193,5.46061751121902,5.3177966859395,5.37477307900314,19345512.0749553,0.0,1.0
1992-12-10,70.5,70.75,70.13,70.63,968700,5.35578094798193,5.37477307900314,5.32767259407053,5.36565685611296,12751333.6828559,0.0,1.0
1992-12-11,70.63,70.75,70.13,70.25,609275,5.36565685611296,5.37477307900314,5.32767259407053,5.33678881696072,8020097.89369469,0.0,1.0
1992-12-14,70.63,70.88,70.25,70.38,815200,5.36565685611296,5.38464898713417,5.33678881696072,5.34666472509175,10730760.0064666,0.0,1.0
1992-12-15,70.0,71.13,69.88,70.75,1183450,5.3177966859395,5.40364111815538,5.30868046304932,5.37477307900314,15578162.3278372,0.0,1.0
1992-12-16,69.75,70.5,69.5,70.25,835150,5.29880455491829,5.35578094798193,5.27981242389708,5.33678881696072,10993368.767665,0.0,1.0
1992-12-17,70.38,70.38,69.38,69.63,834525,5.34666472509175,5.34666472509175,5.2706962010069,5.28968833202811,10985141.6761488,0.0,1.0
1992-12-18,72.25,72.38,70.38,70.75,2377225,5.48872586513042,5.49860177326145,5.34666472509175,5.37477307900314,31292236.2075226,0.0,1.0
1992-12-21,72.25,72.38,71.63,71.63,1064850,5.48872586513042,5.49860177326145,5.44162538019781,5.44162538019781,14016989.4417148,0.0,1.0
1992-12-22,71.25,72.38,70.88,72.25,968500,5.41275734104557,5.49860177326145,5.38464898713417,5.48872586513042,12748701.0135707,0.0,1.0
1992-12-23,67.38,70.88,67.25,70.75,2125275,5.1187591528372,5.38464898713417,5.10888324470617,5.37477307900314,27975731.0754946,0.0,1.0
1992-12-24,68.13,68.5,66.75,67.25,1524400,5.17573554590083,5.20384389981223,5.07089898266374,5.10888324470617,20066205.2917782,0.0,1.0
1992-12-28,67.75,67.88,66.88,67.5,1188825,5.14686750674859,5.15674341487962,5.08077489079477,5.12787537572738,15648915.3148768,0.0,1.0
1992-12-29,68.5,69.25,67.0,67.13,1614750,5.20384389981223,5.26082029287587,5.08989111368495,5.09976702181598,21255513.6413664,0.0,1.0
1992-12-30,68.25,69.0,68.13,69.0,1208150,5.18485176879102,5.24182816185465,5.17573554590083,5.24182816185465,15903296.9845591,0.0,1.0
1992-12-31,67.5,68.5,67.38,68.38,919525,5.12787537572738,5.20384389981223,5.1187591528372,5.19472767692205,12104026.1223579,0.0,1.0
1993-01-04,66.38,67.25,66.0,67.13,1401150,5.09748796609344,5.16429746489581,5.068306805697,5.15508236161272,18245915.952849,0.72,1.0
1993-01-05,65.0,66.38,64.88,66.38,1175800,4.99151427833796,5.09748796609344,4.98229917505487,5.09748796609344,15311385.6313456,0.0,1.0
1993-01-06,64.0,65.13,63.0,65.0,2382800,4.91472175097891,5.00149730689463,4.83792922361987,4.99151427833796,31029060.7946676,0.0,1.0
1993-01-07,62.88,64.25,62.63,63.88,2295900,4.82871412033678,4.93391988281867,4.80951598849702,4.90550664769583,29897440.27131,0.0,1.0
1993-01-08,62.75,63.25,62.13,62.88,3117850,4.8187310917801,4.85712735545963,4.7711197248175,4.82871412033678,40600955.6818258,0.0,1.0
1993-01-11,63.63,64.0,62.75,62.88,1958650,4.88630851585606,4.91472175097891,4.8187310917801,4.82871412033678,25505736.9168524,0.0,1.0
1993-01-12,63.38,63.75,62.88,63.63,1219275,4.8671103840163,4.89552361913915,4.82871412033678,4.88630851585606,15877521.445534,0.0,1.0
1993-01-13,63.63,63.63,62.63,63.25,1486775,4.88630851585606,4.88630851585606,4.80951598849702,4.85712735545963,19360933.2982172,0.0,1.0
1993-01-14,63.13,63.75,62.38,63.63,1736750,4.84791225217654,4.89552361913915,4.79031785665726,4.88630851585606,22616132.8416733,0.0,1.0
1993-01-15,63.88,64.25,63.25,63.5,157375,4.90550664769583,4.93391988281867,4.85712735545963,4.87632548729939,2049353.04791036,0.0,1.0
1993-01-18,62.5,64.38,62.38,64.0,1462725,4.79953295994034,4.94390291137535,4.79031785665726,4.91472175097891,19047751.7839853,0.0,1.0
1993-01-19,61.5,62.38,61.13,62.25,1853775,4.7227404325813,4.79031785665726,4.69432719745845,4.78033482810058,24140044.1390947,0.0,1.0
1993-01-20,62.0,62.63,61.25,61.25,1505900,4.76113669626082,4.80951598849702,4.70354230074154,4.70354230074154,19609980.9680586,0.0,1.0
1993-01-21,60.75,62.75,60.25,62.5,3201475,4.66514603706201,4.8187310917801,4.62674977338249,4.79953295994034,41689928.8264263,0.0,1.0
1993-01-22,60.25,60.63,59.63,60.13,3282375,4.62674977338249,4.65593093377893,4.57913840641988,4.61753467009941,42743416.7474808,0.0,1.0
1993-01-25,60.88,61.38,60.38,60.5,1769825,4.67512906561869,4.71352532929821,4.63673280193917,4.64594790522225,23046838.8118695,0.0,1.0
1993-01-26,59.75,61.38,59.75,61.25,2105425,4.58835350970297,4.71352532929821,4.58835350970297,4.70354230074154,27417055.7006938,0.0,1.0
1993-01-27,59.75,60.0,59.13,59.63,2241900,4.58835350970297,4.60755164154273,4.54074214274036,4.57913840641988,29194246.8505814,0.0,1.0
1993-01-28,59.38,60.25,59.25,59.88,2239050,4.55994027458012,4.62674977338249,4.54995724602345,4.59833653825964,29157133.8644874,0.0,1.0
1993-01-29,59.75,60.0,58.63,59.38,1890450,4.58835350970297,4.60755164154273,4.50234587906084,4.55994027458012,24617629.6706729,0.0,1.0
1993-02-01,59.5,60.38,59.13,59.88,1989325,4.56915537786321,4.63673280193917,4.54074214274036,4.59833653825964,25905189.8461273,0.0,1.0
1993-02-02,58.13,59.5,57.75,59.25,3812850,4.46394961538131,4.56915537786321,4.43476845498488,4.54995724602345,49651315.4486103,0.0,1.0
1993-02-03,59.0,59.0,56.88,57.63,4426225,4.53075911418368,4.53075911418368,4.36795895618251,4.42555335170179,57638746.271562,0.0,1.0
1993-02-04,58.0,59.25,57.38,59.13,2706925,4.45396658682464,4.54995724602345,4.40635521986203,4.54074214274036,35249849.0815871,0.0,1.0
1993-02-05,58.5,58.5,57.13,58.0,2300950,4.49236285050416,4.49236285050416,4.38715708802227,4.45396658682464,29963201.8782485,0.0,1.0
1993-02-08,58.5,59.25,58.5,58.75,1651100,4.49236285050416,4.54995724602345,4.49236285050416,4.51156098234392,21500789.9437954,0.0,1.0
1993-02-09,58.25,58.88,57.75,58.25,1749975,4.4731647186644,4.5215440109006,4.43476845498488,4.4731647186644,22788350.1192498,0.0,1.0
1993-02-10,58.63,59.0,58.13,58.75,1925750,4.50234587906084,4.53075911418368,4.46394961538131,4.51156098234392,25077309.8142232,0.0,1.0
1993-02-11,59.5,59.63,58.75,58.88,2496675,4.56915537786321,4.57913840641988,4.51156098234392,4.5215440109006,32511952.47588,0.0,1.0
1993-02-12,59.0,59.88,58.88,59.63,1892550,4.53075911418368,4.59833653825964,4.5215440109006,4.57913840641988,24644976.0814791,0.0,1.0
1993-02-16,56.63,58.5,55.63,58.38,3695075,4.34876082434275,4.49236285050416,4.2719682969837,4.48314774722108,48117637.5759008,0.0,1.0
1993-02-17,57.38,57.5,55.88,56.13,3106275,4.40635521986203,4.41557032314512,4.29116642882346,4.31036456066322,40450224.8698826,0.0,1.0
1993-02-18,56.13,58.25,55.13,58.25,3167650,4.31036456066322,4.4731647186644,4.23357203330418,4.4731647186644,41249456.2809422,0.0,1.0
1993-02-19,54.63,56.38,54.25,56.25,3740875,4.19517576962466,4.32956269250298,4.16599460922822,4.31957966394631,48714049.7734817,0.0,1.0
1993-02-22,53.88,55.0,52.88,54.5,5026575,4.13758137410537,4.2235890047475,4.06078884674633,4.18519274106798,65456564.2370138,0.0,1.0
1993-02-23,56.63,56.88,53.63,54.13,4710225,4.34876082434275,4.36795895618251,4.11838324226561,4.15677950594513,61337022.7805788,0.0,1.0
1993-02-24,57.38,57.88,56.88,57.0,3143800,4.40635521986203,4.44475148354155,4.36795895618251,4.37717405946559,40938879.186787,0.0,1.0
1993-02-25,57.25,57.25,56.63,57.13,2240650,4.39637219130535,4.39637219130535,4.34876082434275,4.38715708802227,29177969.2251016,0.0,1.0
1993-02-26,56.75,57.5,56.5,57.25,1931850,4.35797592762583,4.41557032314512,4.33877779578607,4.39637219130535,25156744.6265648,0.0,1.0
1993-03-01,58.25,58.38,57.0,57.0,1824150,4.4731647186644,4.48314774722108,4.37717405946559,4.37717405946559,23754264.4152228,0.0,1.0
1993-03-02,58.25,58.5,57.75,58.5,1842025,4.4731647186644,4.49236285050416,4.43476845498488,4.49236285050416,23987034.4595844,0.0,1.0
1993-03-03,58.13,58.5,57.88,58.38,1355025,4.46394961538131,4.49236285050416,4.44475148354155,4.48314774722108,17645271.5726433,0.0,1.0
1993-03-04,56.25,58.0,55.63,58.0,3539675,4.31957966394631,4.45396658682464,4.2719682969837,4.45396658682464,46094003.1762486,0.0,1.0
1993-03-05,56.75,57.5,55.63,56.13,1818475,4.35797592762583,4.41557032314512,4.2719682969837,4.31036456066322,23680363.9955444,0.0,1.0
1993-03-08,57.88,57.88,57.13,57.25,2478500,4.44475148354155,4.44475148354155,4.38715708802227,4.39637219130535,32275275.8014033,0.0,1.0
1993-03-09,57.13,58.0,56.63,58.0,1838975,4.38715708802227,4.45396658682464,4.34876082434275,4.45396658682464,23947317.0534136,0.0,1.0
1993-03-10,58.5,58.75,57.38,57.63,4444000,4.49236285050416,4.51156098234392,4.40635521986203,4.42555335170179,57870214.1058851,0.0,1.0
1993-03-11,57.5,58.88,57.38,58.5,2961700,4.41557032314512,4.5215440109006,4.40635521986203,4.49236285050416,38567554.7068856,0.0,1.0
1993-03-12,57.25,57.75,56.63,57.5,2281200,4.39637219130535,4.43476845498488,4.34876082434275,4.41557032314512,29706015.3956672,0.0,1.0
1993-03-15,57.63,57.88,57.0,57.38,1454850,4.42555335170179,4.44475148354155,4.37717405946559,4.40635521986203,18945202.7434624,0.0,1.0
1993-03-16,56.13,57.13,56.0,56.75,2302725,4.31036456066322,4.38715708802227,4.30038153210655,4.35797592762583,29986316.1064299,0.0,1.0
1993-03-17,56.38,56.38,55.25,55.63,2484075,4.32956269250298,4.32956269250298,4.24278713658726,4.2719682969837,32347874.0110433,0.0,1.0
1993-03-18,56.75,56.88,56.13,56.25,1632825,4.35797592762583,4.36795895618251,4.31036456066322,4.31957966394631,21262811.0592803,0.0,1.0
1993-03-19,56.13,57.0,55.75,57.0,2067075,4.31036456066322,4.37717405946559,4.28118340026679,4.37717405946559,26917658.1509727,0.0,1.0
1993-03-22,57.13,57.38,55.13,55.63,1527750,4.38715708802227,4.40635521986203,4.23357203330418,4.2719682969837,19894513.861446,0.0,1.0
1993-03-23,58.13,58.75,57.5,57.5,1735475,4.46394961538131,4.51156098234392,4.41557032314512,4.41557032314512,22599529.6636838,0.0,1.0
1993-03-24,58.0,58.0,56.38,56.5,3437350,4.45396658682464,4.45396658682464,4.32956269250298,4.33877779578607,44761516.7544698,0.0,1.0
1993-03-25,57.5,58.38,57.0,57.75,2224250,4.41557032314512,4.48314774722108,4.37717405946559,4.43476845498488,28964406.7788062,0.0,1.0
1993-03-26,57.5,57.88,57.13,57.5,1473125,4.41557032314512,4.44475148354155,4.38715708802227,4.41557032314512,19183181.6279775,0.0,1.0
1993-03-29,58.38,58.5,56.88,57.0,1676650,4.53843836691959,4.54776711998623,4.42182895358661,4.43115770665325,21567512.6742851,0.72,1.0
1993-03-30,59.75,59.88,58.38,58.5,1864300,4.64494163109704,4.65504778025257,4.53843836691959,4.54776711998623,23981340.1000028,0.0,1.0
1993-03-31,59.13,60.75,59.0,60.13,2223300,4.59674307358608,4.7226812399857,4.58663692443055,4.67448268247473,28599320.626689,0.0,1.0
1993-04-01,58.75,59.38,58.63,58.75,1479000,4.56720202220839,4.61617797580824,4.55787326914175,4.56720202220839,19025050.6935065,0.0,1.0
1993-04-02,57.25,58.5,56.25,58.38,2955625,4.45059260887541,4.54776711998623,4.37285299998676,4.53843836691959,38019550.680186,0.0,1.0
1993-04-05,58.25,58.25,57.63,58.13,1173375,4.52833221776406,4.52833221776406,4.4801336602531,4.51900346469743,15093657.1044579,0.0,1.0
1993-04-06,59.0,59.25,57.25,59.0,1426575,4.58663692443055,4.60607182665272,4.45059260887541,4.58663692443055,18350684.0385998,0.0,1.0
1993-04-07,58.25,58.5,57.38,58.13,1223275,4.52833221776406,4.54776711998623,4.46069875803093,4.51900346469743,15735543.5342117,0.0,1.0
1993-04-08,57.5,58.63,57.38,58.5,1204150,4.47002751109757,4.55787326914175,4.46069875803093,4.54776711998623,15489529.9476578,0.0,1.0
1993-04-12,58.88,59.0,57.5,57.5,1298600,4.57730817136392,4.58663692443055,4.47002751109757,4.47002751109757,16704483.3202079,0.0,1.0
1993-04-13,58.0,59.25,58.0,58.88,1192800,4.5088973155419,4.60607182665272,4.5088973155419,4.57730817136392,15343529.7276637,0.0,1.0
1993-04-14,59.13,59.13,58.13,58.38,817200,4.59674307358608,4.59674307358608,4.51900346469743,4.53843836691959,10512015.8395764,0.0,1.0
1993-04-15,59.5,59.88,58.75,59.0,979725,4.62550672887488,4.65504778025257,4.56720202220839,4.58663692443055,12602648.9457036,0.0,1.0
1993-04-16,59.88,60.25,59.5,59.63,1579675,4.65504778025257,4.68381143554137,4.62550672887488,4.6356128780304,20320079.0765821,0.0,1.0
1993-04-19,60.63,61.13,59.75,59.88,1632625,4.71335248691906,4.75222229136339,4.64494163109704,4.65504778025257,21001199.0456295,0.0,1.0
1993-04-20,62.0,62.38,60.5,60.75,1943500,4.81985575109651,4.8493968024742,4.70324633776353,4.7226812399857,25000125.7760851,0.0,1.0
1993-04-21,61.0,61.75,60.5,61.75,2222775,4.74211614220786,4.80042084887435,4.70324633776353,4.80042084887435,28592567.3125483,0.0,1.0
1993-04-22,58.63,59.88,58.25,59.5,1875950,4.55787326914175,4.65504778025257,4.52833221776406,4.62550672887488,24131199.3566488,0.0,1.0
1993-04-23,59.0,59.25,58.0,58.0,1307850,4.58663692443055,4.60607182665272,4.5088973155419,4.5088973155419,16823470.2836393,0.0,1.0
1993-04-26,59.25,59.5,58.75,59.13,992125,4.60607182665272,4.62550672887488,4.56720202220839,4.59674307358608,12762155.7939791,0.0,1.0
1993-04-27,61.75,61.88,59.25,59.38,2305475,4.80042084887435,4.81052699802988,4.60607182665272,4.61617797580824,29656375.0829019,0.0,1.0
1993-04-28,60.88,61.88,59.88,61.75,1717400,4.73278738914122,4.81052699802988,4.65504778025257,4.80042084887435,22091698.4861583,0.0,1.0
1993-04-29,59.88,60.75,59.63,60.63,953150,4.65504778025257,4.7226812399857,4.6356128780304,4.71335248691906,12260802.6156293,0.0,1.0
1993-04-30,60.13,60.63,59.88,60.13,994975,4.67448268247473,4.71335248691906,4.65504778025257,4.67448268247473,12798816.6421715,0.0,1.0
1993-05-03,62.0,62.0,60.0,60.38,1317200,4.81985575109651,4.81985575109651,4.66437653331921,4.6939175846969,16943743.5926212,0.0,1.0
1993-05-04,61.25,62.13,61.0,62.0,1010200,4.76155104443002,4.82996190025204,4.74211614220786,4.81985575109651,12994662.7522517,0.0,1.0
1993-05-05,61.0,61.38,60.0,61.25,1110950,4.74211614220786,4.77165719358555,4.66437653331921,4.76155104443002,14290655.8944902,0.0,1.0
1993-05-06,60.0,60.63,59.5,60.5,1164025,4.66437653331921,4.71335248691906,4.62550672887488,4.70324633776353,14973383.7954759,0.0,1.0
1993-05-07,60.13,60.75,59.75,60.0,692475,4.67448268247473,4.7226812399857,4.64494163109704,4.66437653331921,8907621.35157939,0.0,1.0
1993-05-10,60.25,61.25,60.0,60.5,822450,4.68381143554137,4.76155104443002,4.66437653331921,4.70324633776353,10579548.9809834,0.0,1.0
1993-05-11,59.63,60.5,59.38,60.5,1006100,4.6356128780304,4.70324633776353,4.61617797580824,4.70324633776353,12941922.5846767,0.0,1.0
1993-05-12,59.75,59.88,59.38,59.75,1284225,4.64494163109704,4.65504778025257,4.61617797580824,4.64494163109704,16519571.1473079,0.0,1.0
1993-05-13,59.0,59.5,58.5,59.5,1139325,4.58663692443055,4.62550672887488,4.54776711998623,4.62550672887488,14655656.4444755,0.0,1.0
1993-05-14,59.38,59.63,58.75,59.0,1127775,4.61617797580824,4.6356128780304,4.56720202220839,4.58663692443055,14507083.5333802,0.0,1.0
1993-05-17,59.88,60.25,59.63,59.88,1431425,4.65504778025257,4.68381143554137,4.6356128780304,4.65504778025257,18413071.7978043,0.0,1.0
1993-05-18,59.38,60.38,58.88,60.38,1209525,4.61617797580824,4.6939175846969,4.57730817136392,4.6939175846969,15558671.021003,0.0,1.0
1993-05-19,60.13,60.38,59.38,59.63,1184300,4.67448268247473,4.6939175846969,4.61617797580824,4.6356128780304,15234190.3558619,0.0,1.0
1993-05-20,60.88,60.88,59.88,60.38,998550,4.73278738914122,4.73278738914122,4.65504778025257,4.6939175846969,12844803.4956058,0.0,1.0
1993-05-21,60.0,61.13,60.0,60.38,1205200,4.66437653331921,4.75222229136339,4.66437653331921,4.6939175846969,15503036.5759392,0.0,1.0
1993-05-24,60.38,60.38,59.63,60.0,876550,4.6939175846969,4.6939175846969,4.6356128780304,4.66437653331921,11275461.9238628,0.0,1.0
1993-05-25,60.25,60.63,59.88,60.5,999375,4.68381143554137,4.71335248691906,4.65504778025257,4.70324633776353,12855415.8463983,0.0,1.0
1993-05-26,60.5,60.88,59.75,60.38,883925,4.70324633776353,4.73278738914122,4.64494163109704,4.6939175846969,11370329.9082202,0.0,1.0
1993-05-27,59.63,60.63,59.38,60.5,1195425,4.6356128780304,4.71335248691906,4.61617797580824,4.70324633776353,15377296.2983672,0.0,1.0
1993-05-28,60.0,60.25,59.0,59.5,1051925,4.66437653331921,4.68381143554137,4.58663692443055,4.62550672887488,13531390.4332433,0.0,1.0
1993-06-01,60.0,60.13,59.5,60.0,927525,4.66437653331921,4.67448268247473,4.62550672887488,4.66437653331921,11931176.5682857,0.0,1.0
1993-06-02,59.75,60.0,59.38,59.88,759625,4.64494163109704,4.66437653331921,4.61617797580824,4.65504778025257,9771402.38881331,0.0,1.0
1993-06-03,59.88,60.13,59.13,59.25,921325,4.65504778025257,4.67448268247473,4.59674307358608,4.60607182665272,11851423.144148,0.0,1.0
1993-06-04,59.25,59.88,59.0,59.63,1109800,4.60607182665272,4.65504778025257,4.58663692443055,4.6356128780304,14275862.9206582,0.0,1.0
1993-06-07,59.0,59.38,58.75,59.25,871925,4.58663692443055,4.61617797580824,4.56720202220839,4.60607182665272,11215968.4421472,0.0,1.0
1993-06-08,58.25,58.88,58.0,58.75,893150,4.52833221776406,4.57730817136392,4.5088973155419,4.56720202220839,11488995.2852639,0.0,1.0
1993-06-09,58.25,58.63,58.0,58.25,1321400,4.52833221776406,4.55787326914175,4.5088973155419,4.52833221776406,16997770.1057468,0.0,1.0
1993-06-10,59.5,59.75,58.25,58.38,1132925,4.62550672887488,4.64494163109704,4.52833221776406,4.53843836691959,14573330.3292365,0.0,1.0
1993-06-11,60.38,60.38,59.25,59.75,1051500,4.6939175846969,4.6939175846969,4.60607182665272,4.64494163109704,13525923.4646532,0.0,1.0
1993-06-14,60.25,60.75,60.0,60.25,1005375,4.68381143554137,4.7226812399857,4.66437653331921,4.68381143554137,12932596.5794348,0.0,1.0
1993-06-15,59.75,60.5,59.38,60.38,1074300,4.64494163109704,4.70324633776353,4.61617797580824,4.6939175846969,13819210.2501921,0.0,1.0
1993-06-16,60.5,60.63,59.75,59.75,757825,4.70324633776353,4.71335248691906,4.64494163109704,4.64494163109704,9748248.16890235,0.0,1.0
1993-06-17,61.13,61.13,60.38,60.63,1005050,4.75222229136339,4.75222229136339,4.6939175846969,4.71335248691906,12928415.9563953,0.0,1.0
1993-06-18,59.75,60.5,59.63,60.13,2136100,4.64494163109704,4.70324633776353,4.6356128780304,4.67448268247473,27477627.306558,0.0,1.0
1993-06-21,59.25,60.0,58.88,59.88,1191025,4.60607182665272,4.66437653331921,4.57730817136392,4.65504778025257,15320697.0941403,0.0,1.0
1993-06-22,59.0,59.38,58.63,59.38,828025,4.58663692443055,4.61617797580824,4.55787326914175,4.61617797580824,10651262.7454298,0.0,1.0
1993-06-23,58.88,59.25,58.5,58.75,1082275,4.57730817136392,4.60607182665272,4.54776711998623,4.56720202220839,13921796.3078531,0.0,1.0
1993-06-24,58.88,59.5,58.75,58.75,1487300,4.57730817136392,4.62550672887488,4.56720202220839,4.56720202220839,19131817.374207,0.0,1.0
1993-06-25,58.88,59.38,58.63,59.0,1169900,4.57730817136392,4.61617797580824,4.55787326914175,4.58663692443055,15048956.5965742,0.0,1.0
1993-06-28,58.38,58.63,58.13,58.25,1039925,4.59441088531942,4.61408547801092,4.57473629262792,4.58418009711984,13214060.0863519,0.72,1.0
1993-06-29,58.25,58.38,57.63,58.38,1310475,4.58418009711984,4.59441088531942,4.53538710724491,4.59441088531942,16651869.5018025,0.0,1.0
1993-06-30,58.13,58.25,57.75,58.25,857650,4.57473629262792,4.58418009711984,4.54483091173684,4.58418009711984,10897938.4408103,0.0,1.0
1993-07-01,57.0,58.0,56.75,58.0,1327825,4.48580713366233,4.56450550442834,4.46613254097083,4.56450550442834,16872331.4990602,0.0,1.0
1993-07-02,56.63,56.88,56.0,56.75,1292925,4.45668873647891,4.47636332917041,4.40710876289632,4.46613254097083,16428866.1558733,0.0,1.0
1993-07-06,55.75,57.0,55.63,56.38,1092375,4.38743417020482,4.48580713366233,4.3779903657129,4.43701414378741,13880528.7754681,0.0,1.0
1993-07-07,56.63,56.88,55.88,56.13,1052650,4.45668873647891,4.47636332917041,4.3976649584044,4.41733955109591,13375753.3955798,0.0,1.0
1993-07-08,58.13,58.38,56.25,56.63,1323825,4.57473629262792,4.59441088531942,4.42678335558783,4.45668873647891,16821504.525629,0.0,1.0
1993-07-09,58.13,59.25,57.88,58.88,2948250,4.57473629262792,4.66287846788584,4.55506169993642,4.63376007070242,37462656.1046104,0.0,1.0
1993-07-12,58.5,59.25,58.0,58.25,1198900,4.60385468981134,4.66287846788584,4.56450550442834,4.58418009711984,15234114.6116569,0.0,1.0
1993-07-13,59.13,59.5,58.5,58.5,971650,4.65343466339392,4.68255306057735,4.60385468981134,4.60385468981134,12346507.1835987,0.0,1.0
1993-07-14,60.13,60.13,59.25,59.38,1205950,4.73213303415993,4.73213303415993,4.66287846788584,4.67310925608543,15323697.1523293,0.0,1.0
1993-07-15,58.0,59.5,57.75,59.13,1984075,4.56450550442834,4.68255306057735,4.54483091173684,4.65343466339392,25211131.8276112,0.0,1.0
1993-07-16,57.0,57.88,57.0,57.88,1376050,4.48580713366233,4.55506169993642,4.48580713366233,4.55506169993642,17485114.1974897,0.0,1.0
1993-07-19,57.25,57.5,56.5,57.0,1344000,4.50548172635383,4.52515631904533,4.44645794827933,4.48580713366233,17077863.0728725,0.0,1.0
1993-07-20,58.13,58.63,57.38,57.38,1139225,4.57473629262792,4.61408547801092,4.51571251455341,4.51571251455341,14475839.7017806,0.0,1.0
1993-07-21,57.5,58.75,57.0,58.38,1495600,4.52515631904533,4.62352928250284,4.48580713366233,4.59441088531942,19004205.3659138,0.0,1.0
1993-07-22,56.38,57.38,56.38,57.38,1448125,4.43701414378741,4.51571251455341,4.43701414378741,4.51571251455341,18400952.7250026,0.0,1.0
1993-07-23,57.0,57.13,56.5,56.63,997375,4.48580713366233,4.49603792186191,4.44645794827933,4.45668873647891,12673388.1564778,0.0,1.0
1993-07-26,57.0,57.38,56.5,57.38,878025,4.48580713366233,4.51571251455341,4.44645794827933,4.51571251455341,11156838.3367254,0.0,1.0
1993-07-27,57.5,57.63,57.0,57.25,828650,4.52515631904533,4.53538710724491,4.48580713366233,4.50548172635383,10529442.8834344,0.0,1.0
1993-07-28,56.13,57.5,56.0,57.5,1736325,4.41733955109591,4.52515631904533,4.40710876289632,4.52515631904533,22063036.1607183,0.0,1.0
1993-07-29,55.25,56.75,54.0,56.38,2924825,4.34808498482182,4.46613254097083,4.24971202136431,4.43701414378741,37165000.6414541,0.0,1.0
1993-07-30,54.63,55.13,53.88,55.0,2166350,4.2992919949469,4.3386411803299,4.24026821687239,4.32841039213032,27527253.4731528,0.0,1.0
1993-08-02,53.75,54.88,53.5,54.25,2253675,4.23003742867281,4.3189665876384,4.21036283598131,4.26938661405581,28636869.836872,0.0,1.0
1993-08-03,53.88,54.13,53.0,53.5,1880250,4.24026821687239,4.25994280956389,4.17101365059831,4.21036283598131,23891854.1984885,0.0,1.0
1993-08-04,53.5,54.0,53.38,53.75,1236525,4.21036283598131,4.24971202136431,4.20091903148939,4.23003742867281,15712205.8304938,0.0,1.0
1993-08-05,52.88,53.75,52.63,53.38,1950125,4.16156984610639,4.23003742867281,4.14189525341489,4.20091903148939,24779737.8906142,0.0,1.0
1993-08-06,52.5,53.0,52.5,52.75,1614325,4.13166446521531,4.17101365059831,4.13166446521531,4.15133905790681,20512813.4710676,0.0,1.0
1993-08-09,51.75,52.0,50.88,51.5,3054075,4.0726406871408,4.0923152798323,4.00417310457438,4.0529660944493,38807347.2204487,0.0,1.0
1993-08-10,51.38,51.88,51.0,51.63,2130750,4.04352228995738,4.08287147534038,4.0136169090663,4.06319688264888,27074893.4096154,0.0,1.0
1993-08-11,51.38,51.5,51.13,51.13,1534375,4.04352228995738,4.0529660944493,4.02384769726588,4.02384769726588,19496909.3396122,0.0,1.0
1993-08-12,51.13,51.5,51.0,51.13,1635975,4.02384769726588,4.0529660944493,4.0136169090663,4.02384769726588,20787914.4647638,0.0,1.0
1993-08-13,52.13,52.25,51.5,51.5,2202600,4.10254606803188,4.1119898725238,4.0529660944493,4.0529660944493,27987872.9198728,0.0,1.0
1993-08-16,53.13,53.13,51.88,52.13,1804825,4.18124443879789,4.18124443879789,4.08287147534038,4.10254606803188,22933448.080727,0.0,1.0
1993-08-17,54.63,55.13,53.25,53.38,2892150,4.2992919949469,4.3386411803299,4.19068824328981,4.20091903148939,36749807.8022382,0.0,1.0
1993-08-18,56.5,57.0,55.5,55.88,3274700,4.44645794827933,4.48580713366233,4.36775957751332,4.3976649584044,41610772.4737616,0.0,1.0
1993-08-19,56.75,57.75,56.38,56.75,2847825,4.46613254097083,4.54483091173684,4.43701414378741,4.46613254097083,36186581.4029041,0.0,1.0
1993-08-20,56.38,56.63,55.88,56.63,1784850,4.43701414378741,4.45668873647891,4.3976649584044,4.45668873647891,22679630.8821551,0.0,1.0
1993-08-23,55.5,56.13,55.13,56.13,1500225,4.36775957751332,4.41733955109591,4.3386411803299,4.41733955109591,19062974.0539436,0.0,1.0
1993-08-24,55.63,55.75,54.75,55.25,1416400,4.3779903657129,4.38743417020482,4.30873579943882,4.34808498482182,17997831.2919767,0.0,1.0
1993-08-25,54.75,55.88,54.5,55.88,1512950,4.30873579943882,4.3976649584044,4.28906120674732,4.3976649584044,19224667.3631715,0.0,1.0
1993-08-26,55.63,56.25,54.88,55.0,1638600,4.3779903657129,4.42678335558783,4.3189665876384,4.32841039213032,20821269.6660781,0.0,1.0
1993-08-27,56.0,56.0,55.25,55.5,1172525,4.40710876289632,4.40710876289632,4.34808498482182,4.36775957751332,14898974.2555951,0.0,1.0
1993-08-30,56.13,56.5,55.88,55.88,1139225,4.41733955109591,4.44645794827933,4.3976649584044,4.3976649584044,14475839.7017806,0.0,1.0
1993-08-31,56.13,56.63,55.88,56.25,900300,4.41733955109591,4.45668873647891,4.3976649584044,4.42678335558783,11439881.0450202,0.0,1.0
1993-09-01,56.13,56.25,55.63,56.13,812475,4.41733955109591,4.42678335558783,4.3779903657129,4.41733955109591,10323911.3096221,0.0,1.0
1993-09-02,57.0,57.5,56.75,57.0,2902875,4.48580713366233,4.52515631904533,4.46613254097083,4.48580713366233,36886087.6247506,0.0,1.0
1993-09-03,57.25,57.5,57.0,57.25,1041825,4.50548172635383,4.52515631904533,4.48580713366233,4.50548172635383,13238202.8987317,0.0,1.0
1993-09-07,56.63,57.38,56.5,57.0,1162350,4.45668873647891,4.51571251455341,4.44645794827933,4.48580713366233,14769683.1419296,0.0,1.0
1993-09-08,56.75,56.75,56.0,56.5,1205200,4.46613254097083,4.46613254097083,4.40710876289632,4.44645794827933,15314167.094811,0.0,1.0
1993-09-09,57.0,57.38,56.63,56.75,1187450,4.48580713366233,4.51571251455341,4.45668873647891,4.46613254097083,15088622.4002102,0.0,1.0
1993-09-10,57.25,57.38,56.75,57.25,848500,4.50548172635383,4.51571251455341,4.46613254097083,4.50548172635383,10781671.7390866,0.0,1.0
1993-09-13,56.38,57.38,56.25,57.13,911750,4.43701414378741,4.51571251455341,4.42678335558783,4.49603792186191,11585373.2564669,0.0,1.0
1993-09-14,58.0,58.13,56.13,56.13,1252700,4.56450550442834,4.57473629262792,4.41733955109591,4.41733955109591,15917737.4043061,0.0,1.0
1993-09-15,58.5,58.63,57.13,57.5,1579250,4.60385468981134,4.61408547801092,4.49603792186191,4.52515631904533,20067124.4477931,0.0,1.0
1993-09-16,58.0,58.38,57.75,58.38,912900,4.56450550442834,4.59441088531942,4.54483091173684,4.59441088531942,11599986.0113284,0.0,1.0
1993-09-17,58.38,58.63,56.75,56.75,2614675,4.59441088531942,4.61408547801092,4.46613254097083,4.46613254097083,33224004.1890349,0.0,1.0
1993-09-20,57.38,58.63,57.38,58.13,959150,4.51571251455341,4.61408547801092,4.51571251455341,4.57473629262792,12187672.8916262,0.0,1.0
1993-09-21,58.88,58.88,57.13,57.38,1441825,4.63376007070242,4.63376007070242,4.49603792186191,4.51571251455341,18320900.2418485,0.0,1.0
1993-09-22,58.25,59.38,57.88,58.88,1840125,4.58418009711984,4.67310925608543,4.55506169993642,4.63376007070242,23381996.1212571,0.0,1.0
1993-09-23,58.63,59.13,58.38,58.63,2146175,4.61408547801092,4.65343466339392,4.59441088531942,4.61408547801092,27270894.9259093,0.0,1.0
1993-09-24,58.38,58.88,58.13,58.88,1022175,4.59441088531942,4.63376007070242,4.57473629262792,4.63376007070242,12988515.3917511,0.0,1.0
1993-09-27,57.25,57.38,56.38,57.0,1129350,4.56214455330536,4.57250400818622,4.49281589371801,4.5422225246883,14172126.0132268,0.72,1.0
1993-09-28,56.5,57.25,56.38,57.25,720325,4.50237846745419,4.56214455330536,4.49281589371801,4.56214455330536,9039302.8471932,0.0,1.0
1993-09-29,56.0,56.75,55.63,56.5,1313625,4.46253441022009,4.52230049607125,4.43304980786685,4.50237846745419,16484578.7701998,0.0,1.0
1993-09-30,56.38,56.75,55.5,56.0,1012000,4.49281589371801,4.52230049607125,4.42269035298598,4.46253441022009,12699509.9175504,0.0,1.0
1993-10-01,56.0,56.25,55.63,56.0,1729800,4.46253441022009,4.48245643883714,4.43304980786685,4.46253441022009,21707126.7345639,0.0,1.0
1993-10-04,55.25,56.25,55.13,56.0,1335375,4.40276832436892,4.48245643883714,4.39320575063274,4.46253441022009,16757517.8420444,0.0,1.0
1993-10-05,56.0,56.13,55.25,55.38,990125,4.46253441022009,4.47289386510095,4.40276832436892,4.41312777924979,12425002.2303504,0.0,1.0
1993-10-06,55.13,56.13,54.75,56.0,1266575,4.39320575063274,4.47289386510095,4.36292426713482,4.46253441022009,15894151.9504164,0.0,1.0
1993-10-07,55.75,56.13,55.13,55.25,863225,4.44261238160303,4.47289386510095,4.39320575063274,4.40276832436892,10832543.9215192,0.0,1.0
1993-10-08,56.13,56.38,55.63,55.88,910600,4.47289386510095,4.49281589371801,4.43304980786685,4.4529718364839,11427049.1412267,0.0,1.0
1993-10-11,57.88,57.88,56.0,56.13,1001600,4.61234806542033,4.61234806542033,4.46253441022009,4.47289386510095,12569001.1199788,0.0,1.0
1993-10-12,57.38,58.25,57.0,58.13,1022275,4.57250400818622,4.64183266777357,4.5422225246883,4.63227009403739,12828450.0997667,0.0,1.0
1993-10-13,57.0,57.63,56.75,57.5,957150,4.5422225246883,4.59242603680328,4.52230049607125,4.58206658192241,12011201.4995883,0.0,1.0
1993-10-14,57.25,57.38,56.25,57.0,1534900,4.56214455330536,4.57250400818622,4.48245643883714,4.5422225246883,19261341.6723796,0.0,1.0
1993-10-15,56.88,57.38,56.88,57.25,1674650,4.53265995095212,4.57250400818622,4.53265995095212,4.56214455330536,21015053.6397488,0.0,1.0
1993-10-18,58.25,59.13,56.63,56.75,2324050,4.64183266777357,4.7119582085056,4.51273792233506,4.52230049607125,29164324.1342718,0.0,1.0
1993-10-19,58.13,58.25,57.5,58.13,1007575,4.63227009403739,4.64183266777357,4.58206658192241,4.63227009403739,12643980.9339682,0.0,1.0
1993-10-20,59.13,59.13,58.25,58.38,1295250,4.7119582085056,4.7119582085056,4.64183266777357,4.65219212265444,16253992.3129518,0.0,1.0
1993-10-21,58.88,59.13,58.0,58.75,1141750,4.69203617988855,4.7119582085056,4.62191063915652,4.68167672500768,14327732.6564854,0.0,1.0
1993-10-22,58.25,59.25,57.88,59.25,1156450,4.64183266777357,4.72152078224179,4.61234806542033,4.72152078224179,14512201.8222838,0.0,1.0
1993-10-25,58.0,58.5,57.63,58.13,831600,4.62191063915652,4.66175469639063,4.59242603680328,4.63227009403739,10435684.2365958,0.0,1.0
1993-10-26,57.5,58.0,57.38,57.88,733150,4.58206658192241,4.62191063915652,4.57250400818622,4.61234806542033,9200242.78266017,0.0,1.0
1993-10-27,57.5,58.13,57.13,57.75,1095825,4.58206658192241,4.63227009403739,4.55258197956917,4.60198861053946,13751423.3749009,0.0,1.0
1993-10-28,57.13,57.63,57.0,57.5,1246300,4.55258197956917,4.59242603680328,4.5422225246883,4.58206658192241,15639722.5397659,0.0,1.0
1993-10-29,58.88,58.88,56.38,57.0,2384375,4.69203617988855,4.69203617988855,4.49281589371801,4.5422225246883,29921337.9048017,0.0,1.0
1993-11-01,59.0,59.75,58.63,59.13,1507700,4.70159875362473,4.7613648394759,4.67211415127149,4.7119582085056,18920010.9710383,0.0,1.0
1993-11-02,59.0,59.5,58.0,58.88,1121375,4.70159875362473,4.74144281085884,4.62191063915652,4.69203617988855,14072048.3535505,0.0,1.0
1993-11-03,59.88,60.63,59.38,59.75,2294850,4.77172429435676,4.83149038020793,4.73188023712266,4.7613648394759,28797895.5872437,0.0,1.0
1993-11-04,59.63,60.13,59.5,59.63,1194500,4.75180226573971,4.79164632297382,4.74144281085884,4.75180226573971,14989688.3364763,0.0,1.0
1993-11-05,59.75,60.25,59.5,59.5,1105400,4.7613648394759,4.80120889671,4.74144281085884,4.74144281085884,13871579.3111267,0.0,1.0
1993-11-08,59.5,60.13,59.13,59.63,1131775,4.74144281085884,4.79164632297382,4.7119582085056,4.75180226573971,14202557.1511222,0.0,1.0
1993-11-09,59.63,59.88,59.0,59.63,1153400,4.75180226573971,4.77172429435676,4.70159875362473,4.75180226573971,14473927.6076113,0.0,1.0
1993-11-10,60.13,60.38,59.13,59.38,976050,4.79164632297382,4.81156835159087,4.7119582085056,4.73188023712266,12248376.1413291,0.0,1.0
1993-11-11,60.75,61.38,60.63,60.75,160950,4.84105295394411,4.89125646605909,4.83149038020793,4.84105295394411,2019749.13164994,0.0,1.0
1993-11-12,61.63,61.75,60.5,60.75,1316250,4.91117849467614,4.92074106841233,4.82113092532706,4.84105295394411,16517519.6926638,0.0,1.0
1993-11-15,61.63,61.88,61.0,61.63,1121250,4.91117849467614,4.9311005232932,4.86097498256117,4.91117849467614,14070479.7381951,0.0,1.0
1993-11-16,62.13,62.25,61.25,61.75,1518400,4.95102255191025,4.96058512564644,4.88089701117822,4.92074106841233,19054284.445463,0.0,1.0
1993-11-17,61.0,62.13,60.63,62.0,1206475,4.86097498256117,4.95102255191025,4.83149038020793,4.94066309702938,15139961.6875263,0.0,1.0
1993-11-18,61.13,61.13,60.5,60.63,817100,4.87133443744203,4.87133443744203,4.82113092532706,4.83149038020793,10253724.8553661,0.0,1.0
1993-11-19,60.38,61.13,60.25,61.0,1069875,4.81156835159087,4.87133443744203,4.80120889671,4.86097498256117,13425778.8271139,0.0,1.0
1993-11-22,60.13,60.38,59.75,60.0,1278650,4.79164632297382,4.81156835159087,4.7613648394759,4.78128686809295,16045680.1937508,0.0,1.0
1993-11-23,60.63,60.88,60.25,60.5,907025,4.83149038020793,4.85141240882498,4.80120889671,4.82113092532706,11382186.7420614,0.0,1.0
1993-11-24,60.13,60.75,60.0,60.75,537725,4.79164632297382,4.84105295394411,4.78128686809295,4.84105295394411,6747869.535983,0.0,1.0
1993-11-26,60.0,60.25,59.75,60.0,261075,4.78128686809295,4.80120889671,4.7613648394759,4.78128686809295,3276210.0313483,0.0,1.0
1993-11-29,60.25,60.88,60.0,60.0,916600,4.80120889671,4.85141240882498,4.78128686809295,4.78128686809295,11502342.6782873,0.0,1.0
1993-11-30,59.88,60.38,59.63,60.0,711300,4.77172429435676,4.81156835159087,4.75180226573971,4.78128686809295,8926048.81853125,0.0,1.0
1993-12-01,59.25,59.88,59.0,59.63,1339050,4.72152078224179,4.77172429435676,4.70159875362473,4.75180226573971,16803635.133494,0.0,1.0
1993-12-02,59.88,59.88,58.88,59.0,650550,4.77172429435676,4.77172429435676,4.69203617988855,4.70159875362473,8163701.75579292,0.0,1.0
1993-12-03,59.13,60.0,59.0,60.0,611900,4.7119582085056,4.78128686809295,4.70159875362473,4.78128686809295,7678685.88789437,0.0,1.0
1993-12-06,59.63,60.13,58.75,59.25,986250,4.75180226573971,4.79164632297382,4.68167672500768,4.72152078224179,12376375.1543321,0.0,1.0
1993-12-07,59.75,59.88,59.0,59.63,810900,4.7613648394759,4.77172429435676,4.70159875362473,4.75180226573971,10175921.5337368,0.0,1.0
1993-12-08,59.38,59.75,59.0,59.75,905250,4.73188023712266,4.7613648394759,4.70159875362473,4.7613648394759,11359912.4040143,0.0,1.0
1993-12-09,58.5,59.25,58.38,59.0,1467775,4.66175469639063,4.72152078224179,4.65219212265444,4.70159875362473,18418995.2265144,0.0,1.0
1993-12-10,58.25,58.5,58.0,58.5,844525,4.64183266777357,4.66175469639063,4.62191063915652,4.66175469639063,10597879.0643471,0.0,1.0
1993-12-13,58.13,58.38,57.38,57.75,1070825,4.63227009403739,4.65219212265444,4.57250400818622,4.60198861053946,13437700.3038151,0.0,1.0
1993-12-14,57.75,58.75,57.63,58.25,1156975,4.60198861053946,4.68167672500768,4.59242603680328,4.64183266777357,14518790.0067766,0.0,1.0
1993-12-15,58.75,59.13,57.75,57.88,1314575,4.68167672500768,4.7119582085056,4.60198861053946,4.61234806542033,16496500.246901,0.0,1.0
1993-12-16,58.63,58.75,58.13,58.5,765825,4.67211415127149,4.68167672500768,4.63227009403739,4.66175469639063,9610278.83656923,0.0,1.0
1993-12-17,58.88,59.0,58.38,58.63,1253750,4.69203617988855,4.70159875362473,4.65219212265444,4.67211415127149,15733212.0149494,0.0,1.0
1993-12-20,58.75,59.63,58.63,59.13,1140075,4.68167672500768,4.75180226573971,4.67211415127149,4.7119582085056,14306713.2107226,0.0,1.0
1993-12-21,58.5,58.88,58.38,58.5,1136700,4.66175469639063,4.69203617988855,4.65219212265444,4.66175469639063,14264360.596126,0.0,1.0
1993-12-22,59.13,59.25,58.13,58.5,1098350,4.7119582085056,4.72152078224179,4.63227009403739,4.66175469639063,13783109.4050805,0.0,1.0
1993-12-23,58.5,59.5,58.5,59.0,1074925,4.66175469639063,4.74144281085884,4.66175469639063,4.70159875362473,13489150.8874732,0.0,1.0
1993-12-27,59.38,59.38,58.25,58.5,772225,4.73188023712266,4.73188023712266,4.64183266777357,4.66175469639063,9690591.94276716,0.0,1.0
1993-12-28,59.75,59.88,59.13,59.38,862375,4.7613648394759,4.77172429435676,4.7119582085056,4.73188023712266,10821877.3371023,0.0,1.0
1993-12-29,58.63,60.0,58.63,59.75,900400,4.67211415127149,4.78128686809295,4.67211415127149,4.7613648394759,11299050.1282237,0.0,1.0
1993-12-30,58.38,58.75,58.13,58.63,1166650,4.65219212265444,4.68167672500768,4.63227009403739,4.67211415127149,14640200.8352868,0.0,1.0
1993-12-31,58.25,58.5,58.0,58.25,909875,4.64183266777357,4.66175469639063,4.62191063915652,4.64183266777357,11417951.1721652,0.0,1.0
1994-01-03,57.5,57.88,57.38,57.63,1469450,4.64023890548421,4.67090483216393,4.63055492863798,4.65072988040095,18208841.553425,0.73,1.0
1994-01-04,58.75,58.88,57.13,57.5,1550250,4.74111366429908,4.75160463921583,4.610379976875,4.64023890548421,19210083.104697,0.0,1.0
1994-01-05,59.5,59.88,59.0,59.0,2586725,4.80163851958801,4.83230444626773,4.76128861606206,4.76128861606206,32053670.1944831,0.0,1.0
1994-01-06,59.0,59.75,58.75,59.63,1319425,4.76128861606206,4.82181347135098,4.74111366429908,4.81212949450475,16349791.2597419,0.0,1.0
1994-01-07,58.75,59.0,58.13,59.0,1249025,4.74111366429908,4.76128861606206,4.6910797839269,4.76128861606206,15477422.383386,0.0,1.0
1994-01-10,59.0,59.0,58.38,58.75,942850,4.76128861606206,4.76128861606206,4.71125473568988,4.74111366429908,11683423.2254563,0.0,1.0
1994-01-11,58.63,59.0,58.38,58.88,915425,4.73142968745285,4.76128861606206,4.71125473568988,4.75160463921583,11343583.5033816,0.0,1.0
1994-01-12,58.38,58.88,58.25,58.5,792300,4.71125473568988,4.75160463921583,4.70076376077313,4.72093871253611,9817867.34001061,0.0,1.0
1994-01-13,58.0,58.38,57.88,58.13,628400,4.68058880901016,4.71125473568988,4.67090483216393,4.6910797839269,7786883.54974462,0.0,1.0
1994-01-14,58.25,58.5,58.0,58.0,740925,4.70076376077313,4.72093871253611,4.68058880901016,4.68058880901016,9181248.71752791,0.0,1.0
1994-01-17,58.25,58.63,57.75,58.13,604850,4.70076376077313,4.73142968745285,4.66041385724718,4.6910797839269,7495061.29067957,0.0,1.0
1994-01-18,58.88,59.25,58.25,58.38,1005575,4.75160463921583,4.78146356782503,4.70076376077313,4.71125473568988,12460686.5460446,0.0,1.0
1994-01-19,58.75,59.25,58.0,58.88,1864600,4.74111366429908,4.78146356782503,4.68058880901016,4.75160463921583,23105383.6200729,0.0,1.0
1994-01-20,58.75,58.75,58.13,58.25,1143650,4.74111366429908,4.74111366429908,4.6910797839269,4.70076376077313,14171657.1796077,0.0,1.0
1994-01-21,58.63,58.88,58.25,58.5,1512000,4.73142968745285,4.75160463921583,4.70076376077313,4.72093871253611,18736104.2762793,0.0,1.0
1994-01-24,58.0,58.75,58.0,58.5,783900,4.68058880901016,4.74111366429908,4.68058880901016,4.72093871253611,9713777.87180906,0.0,1.0
1994-01-25,58.0,58.63,57.63,58.0,1210975,4.68058880901016,4.73142968745285,4.65072988040095,4.68058880901016,15005921.8756397,0.0,1.0
1994-01-26,58.25,58.38,57.5,57.63,1054125,4.70076376077313,4.71125473568988,4.64023890548421,4.65072988040095,13062298.8890429,0.0,1.0
1994-01-27,57.88,58.13,57.88,58.13,661700,4.67090483216393,4.6910797839269,4.67090483216393,4.6910797839269,8199523.94154364,0.0,1.0
1994-01-28,58.13,58.25,57.38,58.0,976150,4.6910797839269,4.70076376077313,4.63055492863798,4.68058880901016,12096063.6172553,0.0,1.0
1994-01-31,57.88,58.38,57.88,58.38,1027550,4.67090483216393,4.71125473568988,4.67090483216393,4.71125473568988,12732992.0298219,0.0,1.0
1994-02-01,57.88,58.13,57.63,58.0,961550,4.67090483216393,4.6910797839269,4.65072988040095,4.68058880901016,11915146.2082383,0.0,1.0
1994-02-02,57.63,58.25,57.5,58.13,830950,4.65072988040095,4.70076376077313,4.64023890548421,4.6910797839269,10296802.8097713,0.0,1.0
1994-02-03,57.13,57.5,56.25,57.13,1392225,4.610379976875,4.64023890548421,4.53936414666933,4.610379976875,17251899.9841554,0.0,1.0
1994-02-04,56.5,57.38,56.5,57.0,1047700,4.55953909843231,4.63055492863798,4.55953909843231,4.59988900195826,12982682.8374721,0.0,1.0
1994-02-07,56.75,57.13,56.25,56.38,1167900,4.57971405019528,4.610379976875,4.53936414666933,4.54985512158608,14472153.5610228,0.0,1.0
1994-02-08,56.63,57.38,56.25,56.88,1397900,4.57003007334906,4.63055492863798,4.53936414666933,4.59020502511203,17322222.3332082,0.0,1.0
1994-02-09,56.38,56.75,56.0,56.5,1084375,4.54985512158608,4.57971405019528,4.51918919490636,4.55953909843231,13437144.8906021,0.0,1.0
1994-02-10,56.25,56.63,56.0,56.25,1132700,4.53936414666933,4.57003007334906,4.51918919490636,4.53936414666933,14035969.1228449,0.0,1.0
1994-02-11,56.0,56.38,55.63,55.63,735025,4.51918919490636,4.54985512158608,4.48933026629716,4.48933026629716,9108138.25771968,0.0,1.0
1994-02-14,55.88,56.13,55.63,56.0,731775,4.50950521806013,4.52968016982311,4.48933026629716,4.51918919490636,9067865.54680837,0.0,1.0
1994-02-15,55.88,56.75,55.88,56.38,1164450,4.50950521806013,4.57971405019528,4.50950521806013,4.54985512158608,14429402.5294401,0.0,1.0
1994-02-16,55.63,55.88,55.5,55.75,808375,4.48933026629716,4.50950521806013,4.47883929138041,4.49901424314338,10017062.3639796,0.0,1.0
1994-02-17,55.75,56.0,55.5,56.0,1073975,4.49901424314338,4.51918919490636,4.47883929138041,4.51918919490636,13308272.2156859,0.0,1.0
1994-02-18,56.0,56.25,55.75,55.75,1313100,4.51918919490636,4.53936414666933,4.49901424314338,4.49901424314338,16271414.3685068,0.0,1.0
1994-02-22,56.13,56.38,55.63,56.13,786000,4.52968016982311,4.54985512158608,4.48933026629716,4.52968016982311,9739800.23885944,0.0,1.0
1994-02-23,55.88,56.38,55.63,55.88,1011350,4.50950521806013,4.54985512158608,4.48933026629716,4.50950521806013,12532248.0554332,0.0,1.0
1994-02-24,55.25,55.63,55.0,55.5,900300,4.45866433961743,4.48933026629716,4.43848938785446,4.47883929138041,11156160.502602,0.0,1.0
1994-02-25,55.75,55.88,55.25,55.38,700475,4.49901424314338,4.50950521806013,4.45866433961743,4.46915531453418,8680008.36172402,0.0,1.0
1994-02-28,55.25,56.13,55.25,56.0,830850,4.45866433961743,4.52968016982311,4.45866433961743,4.51918919490636,10295563.6494356,0.0,1.0
1994-03-01,55.0,55.38,54.88,55.25,1057800,4.43848938785446,4.46915531453418,4.42880541100823,4.45866433961743,13107838.0313811,0.0,1.0
1994-03-02,55.25,55.38,54.0,54.5,1201850,4.45866433961743,4.46915531453418,4.35778958080256,4.39813948432851,14892848.4950041,0.0,1.0
1994-03-03,54.63,55.25,54.13,55.25,767500,4.40863045924526,4.45866433961743,4.36828055571931,4.45866433961743,9510555.57674888,0.0,1.0
1994-03-04,54.13,54.75,53.75,54.13,1045925,4.36828055571931,4.41831443609148,4.33761462903959,4.36828055571931,12960687.7415128,0.0,1.0
1994-03-07,54.63,55.0,54.13,54.13,894200,4.40863045924526,4.43848938785446,4.36828055571931,4.36828055571931,11080571.7221223,0.0,1.0
1994-03-08,54.5,54.75,54.38,54.75,698775,4.39813948432851,4.41831443609148,4.38845550748228,4.41831443609148,8658942.63601655,0.0,1.0
1994-03-09,54.88,55.13,54.0,54.5,1197000,4.42880541100823,4.44898036277121,4.35778958080256,4.39813948432851,14832749.2187211,0.0,1.0
1994-03-10,55.0,55.38,54.25,54.75,1442025,4.43848938785446,4.46915531453418,4.37796453256554,4.41831443609148,17869001.8313503,0.0,1.0
1994-03-11,54.75,55.0,54.38,55.0,964400,4.41831443609148,4.43848938785446,4.38845550748228,4.43848938785446,11950462.2778067,0.0,1.0
1994-03-14,54.75,55.13,54.63,55.0,830425,4.41831443609148,4.44898036277121,4.40863045924526,4.43848938785446,10290297.2180087,0.0,1.0
1994-03-15,54.5,54.63,54.25,54.63,814575,4.39813948432851,4.40863045924526,4.37796453256554,4.40863045924526,10093890.3047951,0.0,1.0
1994-03-16,54.75,54.75,54.0,54.5,964300,4.41831443609148,4.41831443609148,4.35778958080256,4.39813948432851,11949223.117471,0.0,1.0
1994-03-17,54.25,54.75,54.13,54.5,1036475,4.37796453256554,4.41831443609148,4.36828055571931,4.39813948432851,12843587.0897861,0.0,1.0
1994-03-18,53.88,54.13,53.75,54.13,2132525,4.34810560395633,4.36828055571931,4.33761462903959,4.36828055571931,26425403.9495849,0.0,1.0
1994-03-21,54.5,54.75,53.75,53.75,1136400,4.39813948432851,4.41831443609148,4.33761462903959,4.33761462903959,14081818.055267,0.0,1.0
1994-03-22,53.13,53.88,53.0,53.75,1500550,4.28758074866741,4.34810560395633,4.27708977375066,4.33761462903959,18594220.4178378,0.0,1.0
1994-03-23,53.13,53.5,52.5,53.25,1639125,4.28758074866741,4.31743967727661,4.23673987022471,4.29726472551364,20311386.8530795,0.0,1.0
1994-03-24,51.75,53.75,51.75,53.13,2099225,4.17621501493579,4.33761462903959,4.17621501493579,4.28758074866741,26012763.5577859,0.0,1.0
1994-03-25,51.88,52.5,51.75,52.0,1666875,4.24561684900042,4.29635475274715,4.23497825627933,4.25543708843527,20368647.9669874,0.73,1.0
1994-03-28,52.38,52.38,51.38,52.0,1390850,4.2865345133123,4.2865345133123,4.20469918468854,4.25543708843527,16995715.9504369,0.0,1.0
1994-03-29,52.0,52.88,52.0,52.38,1154975,4.25543708843527,4.32745217762418,4.25543708843527,4.2865345133123,14113403.3359858,0.0,1.0
1994-03-30,51.75,52.63,51.63,52.0,1139125,4.23497825627933,4.30699334546824,4.22515801684448,4.25543708843527,13919721.7040237,0.0,1.0
1994-03-31,51.5,52.13,50.0,51.75,1673600,4.21451942412339,4.26607568115636,4.09176643118776,4.23497825627933,20450825.1893814,0.0,1.0
1994-04-04,51.0,51.38,50.13,50.13,1638300,4.17360175981152,4.20469918468854,4.10240502390885,4.10240502390885,20019471.1446962,0.0,1.0
1994-04-05,51.88,52.0,51.25,51.5,1579350,4.24561684900042,4.25543708843527,4.19406059196745,4.21451942412339,19299122.1097332,0.0,1.0
1994-04-06,51.0,51.88,51.0,51.88,1230750,4.17360175981152,4.24561684900042,4.17360175981152,4.24561684900042,15039348.1727003,0.0,1.0
1994-04-07,51.25,51.38,50.5,51.0,1118100,4.19406059196745,4.20469918468854,4.13268409549964,4.17360175981152,13662803.3247176,0.0,1.0
1994-04-08,50.63,51.13,50.13,50.75,937175,4.14332268822073,4.1842403525326,4.10240502390885,4.15314292765558,11451961.0999394,0.0,1.0
1994-04-11,51.38,51.63,51.0,51.13,910800,4.20469918468854,4.22515801684448,4.17360175981152,4.1842403525326,11129667.5325577,0.0,1.0
1994-04-12,51.38,51.5,51.0,51.25,864575,4.20469918468854,4.21451942412339,4.17360175981152,4.19406059196745,10564813.6879239,0.0,1.0
1994-04-13,51.63,51.63,50.75,51.25,1074825,4.22515801684448,4.22515801684448,4.15314292765558,4.19406059196745,13133997.4809852,0.0,1.0
1994-04-14,51.13,51.63,51.0,51.5,790200,4.1842403525326,4.22515801684448,4.17360175981152,4.21451942412339,9655976.37706096,0.0,1.0
1994-04-15,51.63,51.88,51.0,51.0,1426150,4.22515801684448,4.24561684900042,4.17360175981152,4.17360175981152,17427069.9951221,0.0,1.0
1994-04-18,51.38,51.63,51.0,51.63,939500,4.20469918468854,4.22515801684448,4.17360175981152,4.22515801684448,11480371.8125143,0.0,1.0
1994-04-19,52.25,52.38,51.38,51.38,1397575,4.27589592059121,4.2865345133123,4.20469918468854,4.20469918468854,17077893.1728309,0.0,1.0
1994-04-20,52.25,52.75,51.88,52.5,1279375,4.27589592059121,4.31681358490309,4.24561684900042,4.29635475274715,15633529.2045082,0.0,1.0
1994-04-21,53.25,53.63,52.13,52.25,1765000,4.35773124921497,4.38882867409199,4.26607568115636,4.27589592059121,21567702.2342604,0.0,1.0
1994-04-22,53.38,53.5,52.5,53.13,892950,4.36836984193605,4.3781900813709,4.29635475274715,4.34791100978011,10911546.5779506,0.0,1.0
1994-04-25,53.38,53.75,52.75,53.38,924900,4.36836984193605,4.39864891352684,4.31681358490309,4.36836984193605,11301964.7572054,0.0,1.0
1994-04-26,53.0,53.25,52.75,53.13,687225,4.33727241705903,4.35773124921497,4.31681358490309,4.34791100978011,8397656.75237371,0.0,1.0
1994-04-28,53.63,53.63,52.25,53.13,1128725,4.38882867409199,4.38882867409199,4.27589592059121,4.34791100978011,13792637.2262695,0.0,1.0
1994-04-29,53.88,54.25,53.38,53.75,1166125,4.40928750624793,4.43956657783872,4.36836984193605,4.39864891352684,14249652.559732,0.0,1.0
1994-05-02,55.5,55.88,54.0,54.13,1881825,4.54186073861841,4.57295816349544,4.41910774568278,4.42974633840387,22995264.1682647,0.0,1.0
1994-05-03,54.75,56.13,54.5,55.88,1494875,4.4804842421506,4.59341699565138,4.46002540999466,4.57295816349544,18266866.2195128,0.0,1.0
1994-05-04,54.75,55.13,54.63,55.0,730400,4.4804842421506,4.51158166702762,4.47066400271575,4.50094307430654,8925240.62997382,0.0,1.0
1994-05-05,54.5,55.0,54.13,54.75,629550,4.46002540999466,4.50094307430654,4.42974633840387,4.4804842421506,7692887.78559696,0.0,1.0
1994-05-06,53.5,54.13,53.13,54.13,964600,4.3781900813709,4.42974633840387,4.34791100978011,4.42974633840387,11787085.3117097,0.0,1.0
1994-05-09,53.75,53.88,53.13,53.25,673775,4.39864891352684,4.40928750624793,4.34791100978011,4.35773124921497,8233302.30758573,0.0,1.0
1994-05-10,54.63,54.88,53.75,54.0,720650,4.47066400271575,4.49112283487169,4.39864891352684,4.41910774568278,8806098.93207918,0.0,1.0
1994-05-11,54.25,54.63,54.0,54.38,494750,4.43956657783872,4.47066400271575,4.41910774568278,4.45020517055981,6045677.4393203,0.0,1.0
1994-05-12,54.38,54.88,54.25,54.63,528900,4.45020517055981,4.49112283487169,4.43956657783872,4.47066400271575,6462978.8734846,0.0,1.0
1994-05-13,53.88,54.5,53.75,54.38,559350,4.40928750624793,4.46002540999466,4.39864891352684,4.45020517055981,6835067.56075556,0.0,1.0
1994-05-16,54.63,54.75,53.88,53.88,786000,4.47066400271575,4.4804842421506,4.40928750624793,4.40928750624793,9604653.79950633,0.0,1.0
1994-05-17,55.13,55.63,54.38,54.63,706350,4.51158166702762,4.5524993313395,4.45020517055981,4.47066400271575,8631357.77516706,0.0,1.0
1994-05-18,55.0,55.13,54.5,55.0,739450,4.50094307430654,4.51158166702762,4.46002540999466,4.50094307430654,9035828.56494269,0.0,1.0
1994-05-19,54.88,55.0,54.5,54.75,634375,4.49112283487169,4.50094307430654,4.46002540999466,4.4804842421506,7751847.65147815,0.0,1.0
1994-05-20,54.5,54.75,54.25,54.63,1044550,4.46002540999466,4.4804842421506,4.43956657783872,4.47066400271575,12764047.2344457,0.0,1.0
1994-05-23,54.63,54.63,54.0,54.5,671475,4.47066400271575,4.47066400271575,4.41910774568278,4.46002540999466,8205197.08654391,0.0,1.0
1994-05-24,54.5,55.5,54.38,54.38,960925,4.46002540999466,4.54186073861841,4.45020517055981,4.45020517055981,11742178.0563494,0.0,1.0
1994-05-25,54.88,55.0,54.25,54.63,814475,4.49112283487169,4.50094307430654,4.43956657783872,4.47066400271575,9952608.65566529,0.0,1.0
1994-05-26,55.0,55.38,54.5,54.75,650250,4.50094307430654,4.53204049918356,4.46002540999466,4.4804842421506,7945834.77497327,0.0,1.0
1994-05-27,54.75,55.38,54.63,55.13,626600,4.4804842421506,4.53204049918356,4.47066400271575,4.51158166702762,7656839.7846955,0.0,1.0
1994-05-31,54.63,54.88,54.5,54.63,500850,4.47066400271575,4.49112283487169,4.46002540999466,4.47066400271575,6120217.37338772,0.0,1.0
1994-06-01,54.38,55.25,54.38,55.0,1038875,4.45020517055981,4.52140190646248,4.45020517055981,4.50094307430654,12694700.6564404,0.0,1.0
1994-06-02,53.88,54.5,53.88,54.38,753000,4.40928750624793,4.46002540999466,4.40928750624793,4.45020517055981,9201404.97586294,0.0,1.0
1994-06-03,54.88,55.0,53.63,54.0,1031525,4.49112283487169,4.50094307430654,4.38882867409199,4.41910774568278,12604886.1457198,0.0,1.0
1994-06-06,54.38,55.13,54.25,55.13,596450,4.45020517055981,4.51158166702762,4.43956657783872,4.51158166702762,7288416.99582131,0.0,1.0
1994-06-07,55.0,55.0,54.13,54.13,604750,4.50094307430654,4.50094307430654,4.42974633840387,4.42974633840387,7389840.18479828,0.0,1.0
1994-06-08,54.75,55.0,54.63,55.0,561475,4.4804842421506,4.50094307430654,4.47066400271575,4.50094307430654,6861034.34106592,0.0,1.0
1994-06-09,55.63,55.75,54.88,55.25,1724550,4.5524993313395,4.56231957077435,4.49112283487169,4.52140190646248,21073416.9337642,0.0,1.0
1994-06-10,55.25,55.88,55.13,55.75,884750,4.52140190646248,4.57295816349544,4.51158166702762,4.56231957077435,10811345.3551059,0.0,1.0
1994-06-13,55.25,55.5,55.0,55.13,489700,4.52140190646248,4.54186073861841,4.50094307430654,4.51158166702762,5983968.14964154,0.0,1.0
1994-06-14,55.75,55.75,54.75,55.25,939275,4.56231957077435,4.56231957077435,4.4804842421506,4.52140190646248,11477622.3887167,0.0,1.0
1994-06-15,55.88,56.0,55.5,55.75,920375,4.57295816349544,4.58277840293029,4.54186073861841,4.56231957077435,11246670.7897209,0.0,1.0
1994-06-16,56.0,56.0,55.63,55.75,744800,4.58277840293029,4.58277840293029,4.5524993313395,4.56231957077435,9101203.75301822,0.0,1.0
1994-06-17,55.63,56.13,55.5,56.0,1977125,4.5524993313395,4.59341699565138,4.54186073861841,4.58277840293029,24159797.8923015,0.0,1.0
1994-06-20,55.38,55.75,55.25,55.38,617475,4.53204049918356,4.56231957077435,4.52140190646248,4.53204049918356,7545335.37512745,0.0,1.0
1994-06-21,55.88,56.25,55.38,55.63,1151425,4.57295816349544,4.60323723508623,4.53204049918356,4.5524993313395,14070023.5382908,0.0,1.0
1994-06-22,54.88,55.88,54.88,55.88,674000,4.49112283487169,4.57295816349544,4.49112283487169,4.57295816349544,8236051.73138329,0.0,1.0
1994-06-23,54.75,55.13,54.75,55.0,531825,4.4804842421506,4.51158166702762,4.4804842421506,4.50094307430654,6498721.38285299,0.0,1.0
1994-06-24,54.25,54.88,54.13,54.88,773900,4.43956657783872,4.49112283487169,4.42974633840387,4.49112283487169,9456795.89750376,0.0,1.0
1994-06-27,53.75,54.0,53.13,53.5,728000,4.45838870342218,4.47912539506601,4.4069617081455,4.43765201177836,8776713.42787238,0.73,1.0
1994-06-28,53.88,54.0,53.5,54.0,592975,4.46917178307697,4.47912539506601,4.43765201177836,4.47912539506601,7148862.14957778,0.0,1.0
1994-06-29,53.75,54.5,53.5,54.13,636700,4.45838870342218,4.52059877835366,4.43765201177836,4.4899084747208,7676007.47187685,0.0,1.0
1994-06-30,53.63,53.88,53.25,53.63,771600,4.44843509143315,4.46917178307697,4.41691532013454,4.44843509143315,9302351.75954165,0.0,1.0
1994-07-01,53.63,53.88,53.25,53.63,530375,4.44843509143315,4.46917178307697,4.41691532013454,4.44843509143315,6394161.24218106,0.0,1.0
1994-07-05,53.5,53.88,53.13,53.25,474375,4.43765201177836,4.46917178307697,4.4069617081455,4.41691532013454,5719029.44003703,0.0,1.0
1994-07-06,53.75,53.88,53.38,53.63,420050,4.45838870342218,4.46917178307697,4.42769839978932,4.44843509143315,5064091.31233214,0.0,1.0
1994-07-07,54.0,54.13,53.5,53.63,448200,4.47912539506601,4.4899084747208,4.43765201177836,4.44843509143315,5403465.60215989,0.0,1.0
1994-07-08,53.25,53.88,53.0,53.75,1062000,4.41691532013454,4.46917178307697,4.39617862849071,4.45838870342218,12803392.39066,0.0,1.0
1994-07-11,52.5,53.25,52.25,53.25,858600,4.35470524520306,4.41691532013454,4.33396855355924,4.41691532013454,10351217.2378726,0.0,1.0
1994-07-12,52.63,52.63,52.0,52.63,775900,4.36548832485785,4.36548832485785,4.31323186191541,4.36548832485785,9354192.23720629,0.0,1.0
1994-07-13,52.25,52.75,52.13,52.5,614625,4.33396855355924,4.37544193684689,4.3240149415702,4.35470524520306,7409872.92665667,0.0,1.0
1994-07-14,52.63,52.75,52.25,52.25,813425,4.36548832485785,4.37544193684689,4.33396855355924,4.33396855355924,9806590.82426798,0.0,1.0
1994-07-15,52.63,52.75,52.38,52.38,869950,4.36548832485785,4.37544193684689,4.34475163321403,4.34475163321403,10488051.9870571,0.0,1.0
1994-07-18,53.0,53.13,52.5,52.63,465650,4.39617862849071,4.4069617081455,4.35470524520306,4.36548832485785,5613841.49407799,0.0,1.0
1994-07-19,52.38,52.88,52.38,52.75,548650,4.34475163321403,4.38622501650168,4.34475163321403,4.37544193684689,6614483.27225574,0.0,1.0
1994-07-20,51.88,52.5,51.63,52.38,867100,4.30327824992638,4.35470524520306,4.28254155828255,4.34475163321403,10453692.600698,0.0,1.0
1994-07-21,51.5,51.75,51.13,51.75,1028475,4.27175847862777,4.29249517027159,4.24106817499491,4.29249517027159,12399217.5037514,0.0,1.0
1994-07-22,51.5,51.88,51.25,51.63,522475,4.27175847862777,4.30327824992638,4.25102178698394,4.28254155828255,6298919.4343786,0.0,1.0
1994-07-25,52.25,52.38,51.13,51.13,1223175,4.33396855355924,4.34475163321403,4.24106817499491,4.24106817499491,14746506.1087058,0.0,1.0
1994-07-26,52.38,52.5,52.0,52.25,789575,4.34475163321403,4.35470524520306,4.31323186191541,4.33396855355924,9519057.01210485,0.0,1.0
1994-07-27,51.75,52.13,51.63,52.13,805750,4.29249517027159,4.3240149415702,4.28254155828255,4.3240149415702,9714061.59959913,0.0,1.0
1994-07-28,52.25,52.5,51.75,51.88,736825,4.33396855355924,4.35470524520306,4.29249517027159,4.30327824992638,8883106.96633525,0.0,1.0
1994-07-29,52.63,53.13,52.25,52.63,606525,4.36548832485785,4.4069617081455,4.33396855355924,4.36548832485785,7312219.93384656,0.0,1.0
1994-08-01,53.25,53.25,52.5,52.88,841150,4.41691532013454,4.41691532013454,4.35470524520306,4.38622501650168,10140841.3459545,0.0,1.0
1994-08-02,55.0,55.0,52.5,53.25,1492575,4.5620721616413,4.5620721616413,4.35470524520306,4.41691532013454,17994372.3140201,0.0,1.0
1994-08-03,53.5,54.75,53.25,54.75,1906200,4.43765201177836,4.54133546999748,4.41691532013454,4.54133546999748,22981004.3079812,0.0,1.0
1994-08-04,53.38,53.75,53.13,53.38,1156675,4.42769839978932,4.45838870342218,4.4069617081455,4.42769839978932,13944787.0936597,0.0,1.0
1994-08-05,53.88,54.75,53.13,53.25,595300,4.46917178307697,4.54133546999748,4.4069617081455,4.41691532013454,7176892.1752918,0.0,1.0
1994-08-08,54.25,54.38,53.63,53.75,816875,4.49986208670983,4.51064516636462,4.44843509143315,4.45838870342218,9848183.76565007,0.0,1.0
1994-08-09,54.25,54.38,53.88,54.0,709075,4.49986208670983,4.51064516636462,4.46917178307697,4.47912539506601,8548555.04652281,0.0,1.0
1994-08-10,55.63,55.75,54.25,54.38,1564525,4.61432862458374,4.62428223657278,4.49986208670983,4.51064516636462,18861796.1205248,0.0,1.0
1994-08-11,55.13,55.75,54.88,55.75,968900,4.57285524129609,4.62428223657278,4.55211854965227,4.62428223657278,11680985.7695955,0.0,1.0
1994-08-12,55.88,55.88,55.13,55.13,697200,4.63506531622757,4.63506531622757,4.57285524129609,4.57285524129609,8405390.93669315,0.0,1.0
1994-08-15,55.38,55.88,55.38,55.88,1132600,4.59359193293992,4.63506531622757,4.59359193293992,4.63506531622757,13654540.698363,0.0,1.0
1994-08-16,57.25,57.5,55.88,56.0,1653850,4.74870238643572,4.76943907807954,4.63506531622757,4.6450189282166,19938691.6245697,0.0,1.0
1994-08-17,58.13,58.25,57.25,57.38,1731700,4.82169554102198,4.83164915301102,4.74870238643572,4.75948546609051,20877245.3888003,0.0,1.0
1994-08-18,57.38,57.88,56.75,57.88,1116750,4.75948546609051,4.80095884937816,4.70722900314807,4.80095884937816,13463454.2865061,0.0,1.0
1994-08-19,57.0,57.63,57.0,57.63,887600,4.7279656947919,4.78022215773433,4.7279656947919,4.78022215773433,10700839.0639829,0.0,1.0
1994-08-22,57.75,57.75,56.63,56.75,890425,4.79017576972337,4.79017576972337,4.69727539115904,4.70722900314807,10734897.052216,0.0,1.0
1994-08-23,57.5,58.38,57.25,57.38,812375,4.76943907807954,4.84243223266581,4.74870238643572,4.75948546609051,9793932.10297779,0.0,1.0
1994-08-24,56.38,57.75,56.13,57.75,963450,4.67653869951521,4.79017576972337,4.65580200787139,4.79017576972337,11615280.9781369,0.0,1.0
1994-08-25,56.63,56.88,56.0,56.5,901150,4.69727539115904,4.71801208280286,4.6450189282166,4.68649231150425,10864196.8482516,0.0,1.0
1994-08-26,56.5,57.25,56.5,56.75,956200,4.68649231150425,4.74870238643572,4.68649231150425,4.70722900314807,11527875.5216093,0.0,1.0
1994-08-29,56.88,57.0,56.5,56.63,865425,4.71801208280286,4.7279656947919,4.68649231150425,4.69727539115904,10433498.9262589,0.0,1.0
1994-08-30,57.13,57.25,56.75,56.88,788300,4.73874877444669,4.74870238643572,4.70722900314807,4.71801208280286,9503685.70768103,0.0,1.0
1994-08-31,57.63,58.13,57.0,57.13,1222025,4.78022215773433,4.82169554102198,4.7279656947919,4.73874877444669,14732641.7949117,0.0,1.0
1994-09-01,57.88,58.25,57.38,57.5,869000,4.80095884937816,4.83164915301102,4.75948546609051,4.76943907807954,10476598.8582707,0.0,1.0
1994-09-02,57.5,58.13,57.5,58.0,637225,4.76943907807954,4.82169554102198,4.76943907807954,4.81091246136719,7682336.83252195,0.0,1.0
1994-09-06,57.63,57.63,57.0,57.5,723475,4.78022215773433,4.78022215773433,4.7279656947919,4.76943907807954,8722160.36707414,0.0,1.0
1994-09-07,57.5,58.13,57.5,57.88,990025,4.76943907807954,4.82169554102198,4.76943907807954,4.80095884937816,11935667.1860293,0.0,1.0
1994-09-08,57.13,57.75,56.75,57.5,754575,4.73874877444669,4.79017576972337,4.70722900314807,4.76943907807954,9097099.63576483,0.0,1.0
1994-09-09,57.25,57.75,56.75,57.38,635650,4.74870238643572,4.79017576972337,4.70722900314807,4.75948546609051,7663348.75058665,0.0,1.0
1994-09-12,57.5,57.5,56.88,57.13,707500,4.76943907807954,4.76943907807954,4.71801208280286,4.73874877444669,8529566.96458752,0.0,1.0
1994-09-13,58.0,58.0,57.5,57.63,787450,4.81091246136719,4.81091246136719,4.76943907807954,4.78022215773433,9493438.1713985,0.0,1.0
1994-09-14,57.75,58.38,57.63,58.0,706975,4.79017576972337,4.84243223266581,4.78022215773433,4.81091246136719,8523237.60394241,0.0,1.0
1994-09-15,58.75,58.75,57.75,57.88,856800,4.87312253629867,4.87312253629867,4.79017576972337,4.80095884937816,10329516.5728036,0.0,1.0
1994-09-16,58.5,58.5,58.13,58.5,1408100,4.85238584465484,4.85238584465484,4.82169554102198,4.85238584465484,16975948.0464109,0.0,1.0
1994-09-19,58.13,58.5,58.0,58.25,912900,4.82169554102198,4.85238584465484,4.81091246136719,4.83164915301102,11005853.9674515,0.0,1.0
1994-09-20,57.25,58.13,57.13,58.0,757950,4.74870238643572,4.82169554102198,4.73874877444669,4.81091246136719,9137788.38276905,0.0,1.0
1994-09-21,56.75,57.5,56.63,57.38,848925,4.70722900314807,4.76943907807954,4.69727539115904,4.75948546609051,10234576.1631271,0.0,1.0
1994-09-22,57.13,57.38,56.88,57.13,616100,4.73874877444669,4.75948546609051,4.71801208280286,4.73874877444669,7427655.41608814,0.0,1.0
1994-09-23,57.0,57.25,56.75,56.88,388850,4.7279656947919,4.74870238643572,4.70722900314807,4.71801208280286,4687946.4511376,0.0,1.0
1994-09-26,57.13,57.63,57.0,57.0,468900,4.73874877444669,4.78022215773433,4.7279656947919,4.7279656947919,5653023.25045241,0.0,1.0
1994-09-27,58.13,58.13,57.13,57.13,1156675,4.82169554102198,4.82169554102198,4.73874877444669,4.73874877444669,13944787.0936597,0.0,1.0
1994-09-28,57.63,58.25,57.63,58.25,913950,4.78022215773433,4.83164915301102,4.78022215773433,4.83164915301102,11018512.6887417,0.0,1.0
1994-09-29,57.25,57.88,57.25,57.63,604325,4.74870238643572,4.80095884937816,4.74870238643572,4.78022215773433,7285696.89876233,0.0,1.0
1994-09-30,57.38,57.88,57.25,57.38,758675,4.75948546609051,4.80095884937816,4.74870238643572,4.75948546609051,9146528.92842181,0.0,1.0
1994-10-03,56.88,57.0,56.25,56.75,934975,4.77856322240283,4.78864457941212,4.72563609810406,4.76764175230943,11129156.5110357,0.73,1.0
1994-10-04,56.5,56.88,56.38,56.75,819600,4.74663892520675,4.77856322240283,4.73655756819746,4.76764175230943,9755829.48896476,0.0,1.0
1994-10-05,56.25,56.38,55.75,56.25,813425,4.72563609810406,4.73655756819746,4.68363044389869,4.72563609810406,9682327.47933281,0.0,1.0
1994-10-06,56.13,56.5,56.0,56.25,848200,4.71555474109477,4.74663892520675,4.70463327100138,4.72563609810406,10096259.8493654,0.0,1.0
1994-10-07,56.25,56.25,55.75,55.88,799550,4.72563609810406,4.72563609810406,4.68363044389869,4.69455191399209,9517171.14190066,0.0,1.0
1994-10-10,56.63,56.63,56.13,56.13,485400,4.75756039530014,4.75756039530014,4.71555474109477,4.71555474109477,5777793.5992478,0.0,1.0
1994-10-11,57.25,57.5,56.63,57.0,1097725,4.8096474065148,4.83065023361749,4.75756039530014,4.78864457941212,13066395.7122668,0.0,1.0
1994-10-12,57.5,57.88,57.0,57.13,630500,4.83065023361749,4.86257453081357,4.78864457941212,4.79956604950551,7504942.03610576,0.0,1.0
1994-10-13,57.38,58.13,57.25,57.88,1413350,4.8205688766082,4.88357735791625,4.8096474065148,4.86257453081357,16823330.4151151,0.0,1.0
1994-10-14,57.88,58.13,57.75,58.0,1411025,4.86257453081357,4.88357735791625,4.85165306072017,4.87265588782286,16795655.5693832,0.0,1.0
1994-10-17,58.88,59.13,57.75,57.88,1732525,4.94658583922431,4.96758866632699,4.85165306072017,4.86257453081357,20622521.3340272,0.0,1.0
1994-10-18,59.13,59.13,58.5,59.0,1445075,4.96758866632699,4.96758866632699,4.91466154202822,4.95666719623359,17200958.1488113,0.0,1.0
1994-10-19,58.5,59.25,58.38,59.0,1002125,4.91466154202822,4.97767002333628,4.90458018501894,4.95666719623359,11928453.66841,0.0,1.0
1994-10-20,58.38,58.5,57.63,58.25,1024175,4.90458018501894,4.91466154202822,4.84157170371088,4.89365871492554,12190918.3343832,0.0,1.0
1994-10-21,58.0,58.5,57.63,58.5,1382350,4.87265588782286,4.91466154202822,4.84157170371088,4.91466154202822,16454332.4720235,0.0,1.0
1994-10-24,57.0,58.25,56.75,57.88,1119250,4.78864457941212,4.89365871492554,4.76764175230943,4.86257453081357,13322611.2195264,0.0,1.0
1994-10-25,57.0,57.38,56.75,57.0,981100,4.78864457941212,4.8205688766082,4.76764175230943,4.78864457941212,11678189.7408777,0.0,1.0
1994-10-26,57.13,57.25,56.63,57.13,858075,4.79956604950551,4.8096474065148,4.75756039530014,4.79956604950551,10213803.5489793,0.0,1.0
1994-10-27,57.5,57.88,57.13,57.38,585100,4.83065023361749,4.86257453081357,4.79956604950551,4.8205688766082,6964538.59686833,0.0,1.0
1994-10-28,58.38,58.63,57.5,57.5,894525,4.90458018501894,4.92558301212162,4.83065023361749,4.83065023361749,10647673.7110983,0.0,1.0
1994-10-31,58.38,59.38,58.25,58.25,1032800,4.90458018501894,4.98859149342968,4.89365871492554,4.89365871492554,12293583.0846789,0.0,1.0
1994-11-01,58.25,58.38,57.63,58.13,996550,4.89365871492554,4.90458018501894,4.84157170371088,4.88357735791625,11862093.5544508,0.0,1.0
1994-11-02,58.0,59.13,57.88,58.25,978800,4.87265588782286,4.96758866632699,4.86257453081357,4.89365871492554,11650812.4741321,0.0,1.0
1994-11-03,58.0,58.25,57.75,58.13,714650,4.87265588782286,4.89365871492554,4.85165306072017,4.88357735791625,8506592.90420774,0.0,1.0
1994-11-04,57.13,58.38,57.13,58.0,683450,4.79956604950551,4.90458018501894,4.79956604950551,4.87265588782286,8135214.3292252,0.0,1.0
1994-11-07,58.13,58.38,57.25,57.38,819500,4.88357735791625,4.90458018501894,4.8096474065148,4.8205688766082,9754639.17301931,0.0,1.0
1994-11-08,58.38,58.63,58.25,58.63,1011250,4.90458018501894,4.92558301212162,4.89365871492554,4.92558301212162,12037069.9984329,0.0,1.0
1994-11-09,58.88,59.25,58.38,58.88,1417550,4.94658583922431,4.97767002333628,4.90458018501894,4.94658583922431,16873323.6848243,0.0,1.0
1994-11-10,59.13,59.63,58.63,59.0,1178525,4.96758866632699,5.00959432053236,4.92558301212162,4.95666719623359,14028170.9961959,0.0,1.0
1994-11-11,59.0,59.0,58.63,58.88,665900,4.95666719623359,4.95666719623359,4.92558301212162,4.94658583922431,7926313.88079751,0.0,1.0
1994-11-14,59.88,60.25,59.5,59.75,1527875,5.03059714763504,5.06168133174702,4.99867285043896,5.01967567754165,18186539.7516496,0.0,1.0
1994-11-15,59.25,60.25,58.88,59.88,1324550,4.97767002333628,5.06168133174702,4.94658583922431,5.03059714763504,15766329.8555494,0.0,1.0
1994-11-16,59.63,59.63,59.13,59.25,1209925,5.00959432053236,5.00959432053236,4.96758866632699,4.97767002333628,14401930.2030694,0.0,1.0
1994-11-17,59.88,60.25,59.63,59.63,1032675,5.03059714763504,5.06168133174702,5.00959432053236,5.00959432053236,12292095.1897471,0.0,1.0
1994-11-18,59.63,59.88,59.38,59.63,1406100,5.00959432053236,5.03059714763504,4.98859149342968,5.00959432053236,16737032.5090695,0.0,1.0
1994-11-21,58.38,59.63,58.25,59.38,860275,4.90458018501894,5.00959432053236,4.89365871492554,4.98859149342968,10239990.4997794,0.0,1.0
1994-11-22,57.38,58.75,57.38,58.38,1029325,4.8205688766082,4.93566436913091,4.8205688766082,4.90458018501894,12252219.6055742,0.0,1.0
1994-11-23,57.25,57.5,56.63,57.13,1177675,4.8096474065148,4.83065023361749,4.75756039530014,4.79956604950551,14018053.3106596,0.0,1.0
1994-11-25,57.25,57.75,57.13,57.5,348275,4.8096474065148,4.85165306072017,4.79956604950551,4.83065023361749,4145572.85904003,0.0,1.0
1994-11-28,57.5,57.63,57.0,57.13,778225,4.83065023361749,4.84157170371088,4.78864457941212,4.79956604950551,9263336.26653196,0.0,1.0
1994-11-29,58.38,58.38,57.13,57.5,1287475,4.90458018501894,4.90458018501894,4.79956604950551,4.83065023361749,15325020.2187712,0.0,1.0
1994-11-30,57.75,59.0,57.75,58.38,1135650,4.85165306072017,4.95666719623359,4.85165306072017,4.90458018501894,13517823.0345813,0.0,1.0
1994-12-01,57.75,58.25,57.5,57.75,854800,4.85165306072017,4.89365871492554,4.83065023361749,4.85165306072017,10174820.7017656,0.0,1.0
1994-12-02,57.88,58.13,57.5,57.63,656550,4.86257453081357,4.88357735791625,4.83065023361749,4.84157170371088,7815019.33989728,0.0,1.0
1994-12-05,57.75,58.13,57.75,58.0,496750,4.85165306072017,4.88357735791625,4.85165306072017,4.87265588782286,5912894.45905716,0.0,1.0
1994-12-06,58.13,58.13,57.63,57.75,802900,4.88357735791625,4.88357735791625,4.84157170371088,4.85165306072017,9557046.72607347,0.0,1.0
1994-12-07,58.25,58.38,57.75,57.88,1014500,4.89365871492554,4.90458018501894,4.85165306072017,4.86257453081357,12075755.2666603,0.0,1.0
1994-12-08,57.88,58.38,57.63,58.13,771800,4.86257453081357,4.90458018501894,4.84157170371088,4.88357735791625,9186858.46703636,0.0,1.0
1994-12-09,58.0,58.0,57.13,57.5,778100,4.87265588782286,4.87265588782286,4.79956604950551,4.83065023361749,9261848.37160014,0.0,1.0
1994-12-12,58.13,58.25,57.38,57.75,943700,4.88357735791625,4.89365871492554,4.8205688766082,4.85165306072017,11233011.5772768,0.0,1.0
1994-12-13,57.38,58.25,57.25,58.0,1015875,4.8205688766082,4.89365871492554,4.8096474065148,4.87265588782286,12092122.1109103,0.0,1.0
1994-12-14,57.75,58.0,57.13,57.38,865950,4.85165306072017,4.87265588782286,4.79956604950551,4.8205688766082,10307540.929684,0.0,1.0
1994-12-15,57.63,58.38,57.5,57.63,919100,4.84157170371088,4.90458018501894,4.83065023361749,4.84157170371088,10940193.8546944,0.0,1.0
1994-12-16,58.25,58.25,57.75,57.88,1930050,4.89365871492554,4.89365871492554,4.85165306072017,4.86257453081357,22973692.9052909,0.0,1.0
1994-12-19,58.13,58.25,57.75,58.0,794175,4.88357735791625,4.89365871492554,4.85165306072017,4.87265588782286,9453191.65983235,0.0,1.0
1994-12-20,59.38,59.63,57.88,58.0,1991525,4.98859149342968,5.00959432053236,4.86257453081357,4.87265588782286,23705439.6327605,0.0,1.0
1994-12-21,60.63,61.0,59.75,60.0,2266800,5.0936056289431,5.12468981305507,5.01967567754165,5.04067850464433,26982081.851617,0.0,1.0
1994-12-22,59.88,60.75,59.88,60.38,1162875,5.03059714763504,5.10368698595239,5.03059714763504,5.07260280184041,13841886.550732,0.0,1.0
1994-12-23,59.88,60.25,59.63,60.13,331475,5.03059714763504,5.06168133174702,5.00959432053236,5.05159997473773,3945599.78020327,0.0,1.0
1994-12-27,59.5,60.13,59.38,60.0,474150,4.99867285043896,5.05159997473773,4.98859149342968,5.04067850464433,5643883.0553839,0.0,1.0
1994-12-28,59.25,59.63,59.13,59.38,675575,4.97767002333628,5.00959432053236,4.96758866632699,4.98859149342968,8041476.94852046,0.0,1.0
1994-12-29,59.0,59.63,59.0,59.5,953250,4.95666719623359,5.00959432053236,4.95666719623359,4.99867285043896,11346686.7500679,0.0,1.0
1994-12-30,57.88,58.25,57.75,58.13,848600,4.92474289903751,4.95622449669895,4.91368179715647,4.94601424880875,9973509.07589499,0.74,1.0
1995-01-03,59.0,59.0,57.75,57.75,566400,5.02003854601267,5.02003854601267,4.91368179715647,4.91368179715647,6656841.31579886,0.0,1.0
1995-01-04,58.38,58.5,58.13,58.38,645625,4.96728559857999,4.97749584647019,4.94601424880875,4.96728559857999,7587964.64426668,0.0,1.0
1995-01-05,58.88,59.13,58.5,58.63,868775,5.00982829812247,5.03109964789371,4.97749584647019,4.98855694835123,10210623.7890769,0.0,1.0
1995-01-06,58.38,59.0,58.38,58.88,540875,4.96728559857999,5.02003854601267,4.96728559857999,5.00982829812247,6356848.5993692,0.0,1.0
1995-01-09,58.13,59.0,58.13,58.38,575425,4.94601424880875,5.02003854601267,4.94601424880875,4.96728559857999,6762911.21847381,0.0,1.0
1995-01-10,58.63,58.88,58.13,58.25,751425,4.98855694835123,5.00982829812247,4.94601424880875,4.95622449669895,8831421.23185764,0.0,1.0
1995-01-11,58.75,58.88,58.13,58.75,1025450,4.99876719624143,5.00982829812247,4.94601424880875,4.99876719624143,12052009.0524116,0.0,1.0
1995-01-12,58.5,58.75,58.25,58.5,1028075,4.97749584647019,4.99876719624143,4.95622449669895,4.97749584647019,12082860.4091453,0.0,1.0
1995-01-13,58.75,59.13,58.5,58.75,895900,4.99876719624143,5.03109964789371,4.97749584647019,4.99876719624143,10529421.1419919,0.0,1.0
1995-01-16,58.75,59.38,58.5,58.75,1103300,4.99876719624143,5.05237099766495,4.97749584647019,4.99876719624143,12966972.1463999,0.0,1.0
1995-01-17,59.25,59.5,58.38,58.63,894525,5.04130989578391,5.06258124555515,4.96728559857999,4.98855694835123,10513260.9075123,0.0,1.0
1995-01-18,59.38,59.63,59.0,59.0,823075,5.05237099766495,5.07364234743619,5.02003854601267,5.02003854601267,9673516.35946532,0.0,1.0
1995-01-19,59.13,59.38,58.88,59.0,702050,5.03109964789371,5.05237099766495,5.00982829812247,5.02003854601267,8251121.90281885,0.0,1.0
1995-01-20,58.88,59.0,58.5,59.0,1477025,5.00982829812247,5.02003854601267,4.97749584647019,5.02003854601267,17359323.8779446,0.0,1.0
1995-01-23,59.0,59.13,58.25,58.5,1061800,5.02003854601267,5.03109964789371,4.95622449669895,4.97749584647019,12479226.8875622,0.0,1.0
1995-01-24,59.0,59.5,58.88,58.88,1245450,5.02003854601267,5.06258124555515,5.00982829812247,5.00982829812247,14637646.5691414,0.0,1.0
1995-01-25,59.13,59.5,59.0,59.0,960500,5.03109964789371,5.06258124555515,5.02003854601267,5.02003854601267,11288658.3400862,0.0,1.0
1995-01-26,59.75,59.75,59.0,59.13,936975,5.08385259532639,5.08385259532639,5.02003854601267,5.03109964789371,11012171.4192631,0.0,1.0
1995-01-27,60.13,60.25,59.75,59.88,1257000,5.11618504697867,5.12639529486887,5.08385259532639,5.09491369720743,14773392.5387697,0.0,1.0
1995-01-30,60.88,61.25,60.0,60.13,1664550,5.17999909629239,5.21148069395383,5.10512394509763,5.11618504697867,19563286.0385117,0.0,1.0
1995-01-31,61.5,61.5,60.75,60.88,1555175,5.23275204372507,5.23275204372507,5.16893799441135,5.17999909629239,18277812.8412738,0.0,1.0
1995-02-01,61.13,61.63,61.0,61.5,1246300,5.20127044606363,5.24381314560612,5.19020934418259,5.23275204372507,14647636.5322742,0.0,1.0
1995-02-02,61.25,61.38,60.75,61.0,1145425,5.21148069395383,5.22254179583488,5.16893799441135,5.19020934418259,13462062.9663646,0.0,1.0
1995-02-03,61.75,61.88,61.13,61.25,1558550,5.25402339349631,5.26508449537736,5.20127044606363,5.21148069395383,18317478.87136,0.0,1.0
1995-02-06,62.25,62.38,61.5,61.88,1393600,5.29656609303879,5.30762719491984,5.23275204372507,5.26508449537736,16378838.3787029,0.0,1.0
1995-02-07,61.88,62.25,61.75,62.13,822775,5.26508449537736,5.29656609303879,5.25402339349631,5.2863558451486,9669990.49012431,0.0,1.0
1995-02-08,60.88,62.0,60.75,61.88,1045400,5.17999909629239,5.27529474326755,5.16893799441135,5.26508449537736,12286479.3635878,0.0,1.0
1995-02-09,60.63,61.63,59.75,60.88,2298000,5.15872774652115,5.24381314560612,5.08385259532639,5.17999909629239,27008159.152023,0.0,1.0
1995-02-10,61.25,61.38,60.63,60.88,907975,5.21148069395383,5.22254179583488,5.15872774652115,5.17999909629239,10671337.3829669,0.0,1.0
1995-02-13,61.25,61.5,61.0,61.13,659375,5.21148069395383,5.23275204372507,5.19020934418259,5.20127044606363,7749566.98906228,0.0,1.0
1995-02-14,61.13,61.63,60.75,61.5,709300,5.20127044606363,5.24381314560612,5.16893799441135,5.23275204372507,8336330.4118929,0.0,1.0
1995-02-15,61.25,61.38,60.75,61.13,800600,5.21148069395383,5.22254179583488,5.16893799441135,5.20127044606363,9409369.98133576,0.0,1.0
1995-02-16,61.0,61.38,60.63,61.25,804050,5.19020934418259,5.22254179583488,5.15872774652115,5.21148069395383,9449917.4787572,0.0,1.0
1995-02-17,61.38,62.0,60.88,61.0,1341800,5.22254179583488,5.27529474326755,5.17999909629239,5.19020934418259,15770038.272491,0.0,1.0
1995-02-21,61.38,61.75,61.13,61.5,862275,5.22254179583488,5.25402339349631,5.20127044606363,5.23275204372507,10134229.9533553,0.0,1.0
1995-02-22,61.38,61.88,61.13,61.38,872250,5.22254179583488,5.26508449537736,5.20127044606363,5.22254179583488,10251465.1089434,0.0,1.0
1995-02-23,61.38,62.0,61.0,61.63,987625,5.22254179583488,5.27529474326755,5.19020934418259,5.24381314560612,11607455.6930011,0.0,1.0
1995-02-24,61.75,61.75,61.38,61.5,730625,5.25402339349631,5.25402339349631,5.22254179583488,5.23275204372507,8586960.95754863,0.0,1.0
1995-02-27,61.75,61.88,61.38,61.63,745750,5.25402339349631,5.26508449537736,5.22254179583488,5.24381314560612,8764723.53682381,0.0,1.0
1995-02-28,61.88,62.25,61.75,61.75,913325,5.26508449537736,5.29656609303879,5.25402339349631,5.25402339349631,10734215.3862147,0.0,1.0
1995-03-01,61.75,62.13,61.63,62.0,572175,5.25402339349631,5.2863558451486,5.24381314560612,5.27529474326755,6724714.30061302,0.0,1.0
1995-03-02,61.63,61.75,61.25,61.75,457350,5.24381314560612,5.25402339349631,5.21148069395383,5.25402339349631,5375187.81034712,0.0,1.0
1995-03-03,61.5,61.63,61.25,61.5,461025,5.23275204372507,5.24381314560612,5.21148069395383,5.23275204372507,5418379.70977431,0.0,1.0
1995-03-06,62.5,62.75,61.25,61.5,1113375,5.31783744281003,5.33910879258127,5.21148069395383,5.23275204372507,13085382.5917683,0.0,1.0
1995-03-07,61.88,62.5,61.5,62.25,1085000,5.26508449537736,5.31783744281003,5.23275204372507,5.29656609303879,12751894.1165992,0.0,1.0
1995-03-08,61.5,62.0,61.5,61.88,601700,5.23275204372507,5.27529474326755,5.23275204372507,5.26508449537736,7071718.60825596,0.0,1.0
1995-03-09,61.13,61.63,61.13,61.5,604550,5.20127044606363,5.24381314560612,5.20127044606363,5.23275204372507,7105214.36699542,0.0,1.0
1995-03-10,62.0,62.25,61.13,61.25,974900,5.27529474326755,5.29656609303879,5.20127044606363,5.21148069395383,11457900.0684539,0.0,1.0
1995-03-13,62.88,63.0,62.0,62.0,1021875,5.35016989446232,5.36038014235251,5.27529474326755,5.27529474326755,12009992.4427648,0.0,1.0
1995-03-14,63.25,63.5,63.13,63.25,693425,5.38165149212375,5.40292284189499,5.37144124423356,5.38165149212375,8149753.15926523,0.0,1.0
1995-03-15,63.5,63.75,63.38,63.38,954200,5.40292284189499,5.42419419166623,5.3927125940048,5.3927125940048,11214615.0839253,0.0,1.0
1995-03-16,64.0,64.13,63.5,63.5,857025,5.44546554143747,5.45652664331852,5.40292284189499,5.40292284189499,10072527.2398879,0.0,1.0
1995-03-17,64.75,64.75,63.63,64.0,1698400,5.50927959075119,5.50927959075119,5.41398394377604,5.44546554143747,19961121.629154,0.0,1.0
1995-03-20,65.38,65.63,64.75,64.88,1190600,5.56288339217472,5.58415474194596,5.50927959075119,5.52034069263224,13993000.1246295,0.0,1.0
1995-03-21,65.0,65.88,64.88,65.25,991925,5.53055094052243,5.6054260917172,5.52034069263224,5.55182229029367,11657993.1535554,0.0,1.0
1995-03-22,64.13,65.5,64.0,64.88,936450,5.45652664331852,5.57309364006491,5.44546554143747,5.52034069263224,11006001.1479164,0.0,1.0
1995-03-23,64.38,64.63,63.88,64.0,873300,5.47779799308976,5.499069342861,5.43525529354728,5.44546554143747,10263805.6516369,0.0,1.0
1995-03-24,64.25,64.88,64.13,64.63,883275,5.46673689120871,5.52034069263224,5.45652664331852,5.499069342861,10381040.807225,0.0,1.0
1995-03-27,64.0,64.25,63.63,64.0,1477225,5.44546554143747,5.46673689120871,5.41398394377604,5.44546554143747,17361674.4575053,0.0,1.0
1995-03-28,64.5,64.75,63.75,64.0,898200,5.48800824097995,5.50927959075119,5.42419419166623,5.44546554143747,10556452.8069395,0.0,1.0
1995-03-29,63.63,64.88,63.5,64.38,1018600,5.41398394377604,5.52034069263224,5.40292284189499,5.47779799308976,11971501.7024589,0.0,1.0
1995-03-30,62.38,63.75,62.13,63.75,1114650,5.30762719491984,5.42419419166623,5.2863558451486,5.42419419166623,13100367.5364675,0.0,1.0
1995-03-31,62.88,63.13,61.63,62.0,1698925,5.35016989446232,5.37144124423356,5.24381314560612,5.27529474326755,19967291.9005007,0.0,1.0
1995-04-03,62.25,62.75,62.0,62.25,1184500,5.35952928836166,5.40257771638063,5.33800507435218,5.35952928836166,13757761.3691033,0.74,1.0
1995-04-04,63.25,63.25,62.0,62.38,1352625,5.4456261443996,5.4456261443996,5.33800507435218,5.37072187964659,15710503.9863938,0.0,1.0
1995-04-05,62.25,63.13,62.25,63.0,767400,5.35952928836166,5.43529452167505,5.35952928836166,5.42410193039012,8913217.45432664,0.0,1.0
1995-04-06,62.63,62.63,62.13,62.38,531725,5.39224609365608,5.39224609365608,5.34919766563711,5.37072187964659,6175893.34232712,0.0,1.0
1995-04-07,62.75,63.13,62.38,62.75,743225,5.40257771638063,5.43529452167505,5.37072187964659,5.40257771638063,8632429.036346,0.0,1.0
1995-04-10,63.0,63.13,62.5,62.88,810900,5.42410193039012,5.43529452167505,5.38105350237115,5.41377030766556,9418462.38430214,0.0,1.0
1995-04-11,63.25,63.5,62.88,63.0,921525,5.4456261443996,5.46715035840908,5.41377030766556,5.42410193039012,10703352.5079468,0.0,1.0
1995-04-12,63.13,63.5,62.88,63.13,903975,5.43529452167505,5.46715035840908,5.41377030766556,5.43529452167505,10499512.3120601,0.0,1.0
1995-04-13,63.63,63.88,63.0,63.13,871400,5.47834294969402,5.4998671637035,5.42410193039012,5.43529452167505,10121159.3558773,0.0,1.0
1995-04-17,63.75,64.38,63.63,63.75,1145425,5.48867457241857,5.54291559172247,5.47834294969402,5.48867457241857,13303912.0440736,0.0,1.0
1995-04-18,63.13,64.0,63.0,63.88,806700,5.43529452167505,5.51019878642805,5.42410193039012,5.4998671637035,9369680.11520107,0.0,1.0
1995-04-19,62.25,63.25,61.88,63.13,984875,5.35952928836166,5.4456261443996,5.32767345162762,5.43529452167505,11439151.7335548,0.0,1.0
1995-04-20,63.5,63.75,62.38,62.38,1624950,5.46715035840908,5.48867457241857,5.37072187964659,5.37072187964659,18873511.4704301,0.0,1.0
1995-04-21,63.63,65.0,63.63,64.13,2403175,5.47834294969402,5.59629564246599,5.47834294969402,5.52139137771299,27912459.4159518,0.0,1.0
1995-04-24,65.13,65.25,64.75,64.88,1082500,5.60748823375092,5.61781985647548,5.57477142845651,5.58596401974144,12573049.1195056,0.0,1.0
1995-04-25,64.88,65.38,64.63,65.13,1177575,5.58596401974144,5.62901244776041,5.56443980573196,5.60748823375092,13677328.6992164,0.0,1.0
1995-04-26,65.0,65.0,64.75,64.88,796825,5.59629564246599,5.59629564246599,5.57477142845651,5.58596401974144,9254983.70868364,0.0,1.0
1995-04-27,64.75,65.38,64.63,64.88,1005575,5.57477142845651,5.62901244776041,5.56443980573196,5.58596401974144,11679578.6312673,0.0,1.0
1995-04-28,65.13,65.13,64.5,64.88,1106750,5.60748823375092,5.60748823375092,5.55324721444702,5.58596401974144,12854708.6494345,0.0,1.0
1995-05-01,65.0,65.5,64.88,65.38,1031100,5.59629564246599,5.63934407048496,5.58596401974144,5.62901244776041,11976047.0643161,0.0,1.0
1995-05-02,65.0,65.13,64.75,65.0,819200,5.59629564246599,5.60748823375092,5.57477142845651,5.59629564246599,9514865.43990668,0.0,1.0
1995-05-03,66.0,66.13,64.88,65.0,1471350,5.68239249850393,5.69358508978886,5.58596401974144,5.59629564246599,17089474.2004476,0.0,1.0
1995-05-04,66.38,67.5,66.25,66.5,1758500,5.71510930379835,5.81153778256084,5.70391671251342,5.7254409265229,20424671.4795848,0.0,1.0
1995-05-05,66.25,66.88,66.25,66.75,1332550,5.70391671251342,5.75815773181732,5.70391671251342,5.74696514053239,15477336.3549165,0.0,1.0
1995-05-08,66.75,66.88,66.13,66.25,813525,5.74696514053239,5.75815773181732,5.69358508978886,5.70391671251342,9448951.30249032,0.0,1.0
1995-05-09,67.13,67.13,66.63,67.0,1066300,5.7796819458268,5.7796819458268,5.73663351780783,5.76848935454187,12384888.9386871,0.0,1.0
1995-05-10,66.0,67.13,65.63,67.13,1116625,5.68239249850393,5.7796819458268,5.65053666176989,5.7796819458268,12969405.0559519,0.0,1.0
1995-05-11,65.75,66.25,65.63,66.0,801225,5.66086828449445,5.70391671251342,5.65053666176989,5.68239249850393,9306088.94298001,0.0,1.0
1995-05-12,65.38,66.13,65.25,65.88,1280025,5.62901244776041,5.69358508978886,5.61781985647548,5.67206087577938,14867267.6205036,0.0,1.0
1995-05-15,65.38,65.5,65.25,65.5,1259950,5.62901244776041,5.63934407048496,5.61781985647548,5.63934407048496,14634099.9890264,0.0,1.0
1995-05-16,65.5,65.88,65.25,65.38,1186825,5.63934407048496,5.67206087577938,5.61781985647548,5.62901244776041,13784765.8394986,0.0,1.0
1995-05-17,65.13,65.5,64.63,65.38,1318775,5.60748823375092,5.63934407048496,5.56443980573196,5.62901244776041,15317342.127091,0.0,1.0
1995-05-18,63.63,64.88,63.63,64.75,1653950,5.47834294969402,5.58596401974144,5.47834294969402,5.57477142845651,19210341.4237471,0.0,1.0
1995-05-19,64.0,64.25,63.38,63.5,1740625,5.51019878642805,5.53172300043754,5.45681873568453,5.46715035840908,20217056.4652558,0.0,1.0
1995-05-22,65.0,65.0,64.0,64.25,861000,5.59629564246599,5.59629564246599,5.51019878642805,5.53172300043754,10000365.1657222,0.0,1.0
1995-05-23,65.13,65.13,64.63,64.88,1024075,5.60748823375092,5.60748823375092,5.56443980573196,5.58596401974144,11894452.9118316,0.0,1.0
1995-05-24,65.38,65.38,64.63,65.13,1180000,5.62901244776041,5.62901244776041,5.56443980573196,5.60748823375092,13705494.6522093,0.0,1.0
1995-05-25,65.38,65.75,65.13,65.13,1172625,5.62901244776041,5.66086828449445,5.60748823375092,5.60748823375092,13619835.310633,0.0,1.0
1995-05-26,64.88,66.13,64.75,65.75,1104350,5.58596401974144,5.69358508978886,5.57477142845651,5.66086828449445,12826833.067091,0.0,1.0
1995-05-30,65.0,65.0,64.63,64.75,490975,5.59629564246599,5.59629564246599,5.56443980573196,5.57477142845651,5702589.18378684,0.0,1.0
1995-05-31,66.38,66.38,64.75,65.0,1057600,5.71510930379835,5.71510930379835,5.57477142845651,5.59629564246599,12283839.952692,0.0,1.0
1995-06-01,66.5,66.63,65.75,66.13,1167500,5.7254409265229,5.73663351780783,5.66086828449445,5.69358508978886,13560309.3275037,0.0,1.0
1995-06-02,66.75,67.13,66.25,66.63,999075,5.74696514053239,5.7796819458268,5.70391671251342,5.73663351780783,11604082.2624204,0.0,1.0
1995-06-05,67.25,67.63,66.5,66.75,1044350,5.79001356855135,5.82273037384577,5.7254409265229,5.74696514053239,12129943.5085041,0.0,1.0
1995-06-06,68.13,68.25,67.13,67.13,970375,5.86577880186474,5.87611042458929,5.7796819458268,5.7796819458268,11270736.7568963,0.0,1.0
1995-06-07,68.38,68.5,67.75,68.13,871825,5.88730301587422,5.89763463859878,5.83306199657032,5.86577880186474,10126095.6569173,0.0,1.0
1995-06-08,67.63,68.63,67.63,68.13,695325,5.82273037384577,5.90882722988371,5.82273037384577,5.86577880186474,8076078.87207411,0.0,1.0
1995-06-09,66.88,67.75,66.63,67.63,1009900,5.75815773181732,5.83306199657032,5.73663351780783,5.82273037384577,11729812.7536154,0.0,1.0
1995-06-12,67.25,67.63,66.75,66.88,688375,5.79001356855135,5.82273037384577,5.74696514053239,5.75815773181732,7995355.8315378,0.0,1.0
1995-06-13,68.13,68.25,67.38,67.5,737125,5.86577880186474,5.87611042458929,5.80120615983629,5.81153778256084,8561578.59788966,0.0,1.0
1995-06-14,68.38,68.38,67.88,68.0,467425,5.88730301587422,5.88730301587422,5.84425458785525,5.85458621057981,5429060.03204148,0.0,1.0
1995-06-15,67.88,68.63,67.88,68.38,863950,5.84425458785525,5.90882722988371,5.84425458785525,5.88730301587422,10034628.9023528,0.0,1.0
1995-06-16,68.13,68.13,67.88,68.0,1433925,5.86577880186474,5.86577880186474,5.84425458785525,5.85458621057981,16654789.338279,0.0,1.0
1995-06-19,67.75,68.0,67.63,67.88,749650,5.83306199657032,5.85458621057981,5.82273037384577,5.84425458785525,8707054.29324468,0.0,1.0
1995-06-20,68.38,68.38,67.5,67.88,1052125,5.88730301587422,5.88730301587422,5.81153778256084,5.84425458785525,12220248.780471,0.0,1.0
1995-06-21,68.75,68.88,68.25,68.38,961650,5.91915885260826,5.93035144389319,5.87611042458929,5.88730301587422,11169397.4002518,0.0,1.0
1995-06-22,69.63,69.88,68.63,68.88,1225075,5.99492408592165,6.01644829993113,5.90882722988371,5.93035144389319,14229032.9330977,0.0,1.0
1995-06-23,68.88,69.75,68.75,69.75,633325,5.93035144389319,6.0052557086462,5.91915885260826,6.0052557086462,7355959.6615343,0.0,1.0
1995-06-26,69.0,69.75,68.63,69.0,856175,5.94068306661775,6.0052557086462,5.90882722988371,5.94068306661775,9944323.63038585,0.0,1.0
1995-06-27,68.25,69.63,68.25,68.88,869425,5.87611042458929,5.99492408592165,5.87611042458929,5.93035144389319,10098220.0745738,0.0,1.0
1995-06-28,69.0,69.13,68.25,68.38,778225,5.94068306661775,5.95187565790268,5.87611042458929,5.88730301587422,9038947.94552169,0.0,1.0
1995-06-29,68.75,69.38,68.5,69.38,713275,5.91915885260826,5.97339987191216,5.89763463859878,5.97339987191216,8284564.99835136,0.0,1.0
1995-06-30,68.13,69.13,68.0,68.88,653400,5.86577880186474,5.95187565790268,5.85458621057981,5.93035144389319,7589127.2930115,0.0,1.0
1995-07-03,68.5,68.63,68.25,68.25,509450,5.89763463859878,5.90882722988371,5.87611042458929,5.87611042458929,5917173.09370173,0.0,1.0
1995-07-05,67.38,68.25,67.38,67.63,670725,5.86491783330436,5.9406447332001,5.86491783330436,5.88667843672267,7705726.11322289,0.74,1.0
1995-07-06,68.0,68.0,67.0,67.25,1098575,5.91888412978178,5.91888412978178,5.83184171610852,5.85360231952684,12621145.8717564,0.0,1.0
1995-07-07,66.75,67.88,66.63,67.88,1589025,5.8100811126902,5.90843904014099,5.79963602304941,5.90843904014099,18255755.2455388,0.0,1.0
1995-07-10,67.25,67.63,66.75,66.88,898825,5.85360231952684,5.88667843672267,5.8100811126902,5.82139662646773,10326287.6346007,0.0,1.0
1995-07-11,68.25,68.5,67.25,67.25,1279075,5.9406447332001,5.96240533661841,5.85360231952684,5.85360231952684,14694847.5578971,0.0,1.0
1995-07-12,68.38,68.63,67.88,68.38,852300,5.95196024697762,5.97372085039594,5.90843904014099,5.95196024697762,9791778.10026444,0.0,1.0
1995-07-13,68.25,68.38,67.63,68.13,1263200,5.9406447332001,5.95196024697762,5.88667843672267,5.93019964355931,14512465.2073848,0.0,1.0
1995-07-14,68.25,68.38,67.38,68.0,777900,5.9406447332001,5.95196024697762,5.86491783330436,5.91888412978178,8937022.39140644,0.0,1.0
1995-07-17,68.63,69.0,68.25,68.38,906175,5.97372085039594,6.00592654345504,5.9406447332001,5.95196024697762,10410729.2268064,0.0,1.0
1995-07-18,68.88,69.25,68.38,68.38,1137325,5.99548145381425,6.02768714687336,5.95196024697762,5.95196024697762,13066331.1367866,0.0,1.0
1995-07-19,69.0,69.75,67.5,69.0,1327500,6.00592654345504,6.07120835370999,5.87536292294515,6.00592654345504,15251185.5310349,0.0,1.0
1995-07-20,68.13,69.0,68.0,69.0,1008000,5.93019964355931,6.00592654345504,5.91888412978178,6.00592654345504,11580561.2167858,0.0,1.0
1995-07-21,68.75,68.75,67.88,68.25,1622100,5.98416594003673,5.98416594003673,5.90843904014099,5.9406447332001,18635742.4104646,0.0,1.0
1995-07-24,68.5,68.75,67.88,68.5,923850,5.96240533661841,5.98416594003673,5.90843904014099,5.96240533661841,10613791.1509202,0.0,1.0
1995-07-25,68.5,68.75,68.13,68.5,560625,5.96240533661841,5.98416594003673,5.93019964355931,5.96240533661841,6440825.52793706,0.0,1.0
1995-07-26,68.38,68.75,68.25,68.63,891375,5.95196024697762,5.98416594003673,5.9406447332001,5.97372085039594,10240697.1771949,0.0,1.0
1995-07-27,68.88,69.13,68.5,68.5,740175,5.99548145381425,6.01724205723257,5.96240533661841,5.96240533661841,8503612.99467703,0.0,1.0
1995-07-28,68.75,69.25,68.38,69.13,688075,5.98416594003673,6.02768714687336,5.95196024697762,6.01724205723257,7905054.22543641,0.0,1.0
1995-07-31,69.25,69.25,68.63,69.13,727575,6.02768714687336,6.02768714687336,5.97372085039594,6.01724205723257,8358855.9794672,0.0,1.0
1995-08-01,68.88,69.13,68.63,69.0,656450,5.99548145381425,6.01724205723257,5.97372085039594,6.00592654345504,7541725.60591176,0.0,1.0
1995-08-02,68.75,69.63,68.63,69.0,989075,5.98416594003673,6.0607632640692,5.97372085039594,6.00592654345504,11363138.4776711,0.0,1.0
1995-08-03,68.75,69.5,68.38,68.5,578175,5.98416594003673,6.04944775029167,5.95196024697762,5.96240533661841,6642451.37055073,0.0,1.0
1995-08-04,68.88,69.25,67.75,68.63,468275,5.99548145381425,6.02768714687336,5.89712352636347,5.97372085039594,5379848.51566506,0.0,1.0
1995-08-07,69.5,69.63,69.0,69.13,530050,6.04944775029167,6.0607632640692,6.00592654345504,6.01724205723257,6089559.99301322,0.0,1.0
1995-08-08,68.63,69.63,68.38,69.5,470575,5.97372085039594,6.0607632640692,5.95196024697762,6.04944775029167,5406272.41526685,0.0,1.0
1995-08-09,69.0,69.13,68.5,68.75,411525,6.00592654345504,6.01724205723257,5.96240533661841,5.98416594003673,4727867.51462082,0.0,1.0
1995-08-10,68.75,69.0,68.63,68.63,474150,5.98416594003673,6.00592654345504,5.97372085039594,5.97372085039594,5447344.34616964,0.0,1.0
1995-08-11,68.5,68.75,68.13,68.5,733250,5.96240533661841,5.98416594003673,5.93019964355931,5.96240533661841,8424054.07957163,0.0,1.0
1995-08-14,69.25,69.25,68.5,68.63,371600,6.02768714687336,6.02768714687336,5.96240533661841,5.97372085039594,4269183.08348969,0.0,1.0
1995-08-15,68.63,69.13,68.5,68.75,908700,5.97372085039594,6.01724205723257,5.96240533661841,5.98416594003673,10439738.0731084,0.0,1.0
1995-08-16,68.5,68.75,68.0,68.75,898100,5.96240533661841,5.98416594003673,5.91888412978178,5.98416594003673,10317958.3619001,0.0,1.0
1995-08-17,68.25,68.5,68.0,68.25,604225,5.9406447332001,5.96240533661841,5.91888412978178,5.9406447332001,6941730.75517104,0.0,1.0
1995-08-18,68.0,68.63,68.0,68.25,1041825,5.91888412978178,5.97372085039594,5.91888412978178,5.9406447332001,11969164.8707122,0.0,1.0
1995-08-21,68.13,69.25,67.88,68.0,755950,5.93019964355931,6.02768714687336,5.90843904014099,5.91888412978178,8684846.47998932,0.0,1.0
1995-08-22,68.0,68.38,67.63,68.13,873925,5.91888412978178,5.95196024697762,5.88667843672267,5.93019964355931,10040220.1997813,0.0,1.0
1995-08-23,68.0,69.13,68.0,68.0,638700,5.91888412978178,6.01724205723257,5.91888412978178,5.91888412978178,7337802.03289792,0.0,1.0
1995-08-24,68.38,68.75,68.0,68.0,724425,5.95196024697762,5.98416594003673,5.91888412978178,5.91888412978178,8322666.72566475,0.0,1.0
1995-08-25,69.0,69.0,68.38,68.38,589400,6.00592654345504,6.00592654345504,5.95196024697762,5.95196024697762,6771411.48925949,0.0,1.0
1995-08-28,68.75,69.0,68.63,69.0,454075,5.98416594003673,6.00592654345504,5.97372085039594,6.00592654345504,5216709.65725399,0.0,1.0
1995-08-29,68.88,69.0,68.5,68.88,519750,5.99548145381425,6.00592654345504,5.96240533661841,5.99548145381425,5971226.87740519,0.0,1.0
1995-08-30,69.0,69.38,68.75,68.88,589200,6.00592654345504,6.03900266065088,5.98416594003673,5.99548145381425,6769113.75885934,0.0,1.0
1995-08-31,68.75,69.13,68.63,68.63,2838775,5.98416594003673,6.01724205723257,5.97372085039594,5.97372085039594,32613698.0835131,0.0,1.0
1995-09-01,68.38,68.5,68.13,68.5,557150,5.95196024697762,5.96240533661841,5.93019964355931,5.96240533661841,6400902.46223435,0.0,1.0
1995-09-05,68.0,68.88,67.88,68.5,2114675,5.91888412978178,5.99548145381425,5.90843904014099,5.96240533661841,24294765.1697486,0.0,1.0
1995-09-06,68.63,68.88,67.25,67.88,1990475,5.97372085039594,5.99548145381425,5.85360231952684,5.90843904014099,22867874.5912517,0.0,1.0
1995-09-07,67.25,68.13,66.88,68.0,4483600,5.85360231952684,5.93019964355931,5.82139662646773,5.91888412978178,51510520.1106953,0.0,1.0
1995-09-08,67.25,67.75,66.88,67.63,1695775,5.85360231952684,5.89712352636347,5.82139662646773,5.88667843672267,19482168.846622,0.0,1.0
1995-09-11,66.75,68.25,66.75,67.38,1357125,5.8100811126902,5.9406447332001,5.8100811126902,5.86491783330436,15591536.846558,0.0,1.0
1995-09-12,67.5,67.5,66.63,67.25,1495200,5.87536292294515,5.87536292294515,5.79963602304941,5.85360231952684,17177832.4715656,0.0,1.0
1995-09-13,68.25,68.5,67.25,67.38,1465975,5.9406447332001,5.96240533661841,5.85360231952684,5.86491783330436,16842076.6168428,0.0,1.0
1995-09-14,69.88,69.88,68.13,68.25,1611300,6.08252386748751,6.08252386748751,5.93019964355931,5.9406447332001,18511664.9688562,0.0,1.0
1995-09-15,70.0,70.5,69.75,70.0,1710775,6.09296895712831,6.13649016396494,6.07120835370999,6.09296895712831,19654498.6266337,0.0,1.0
1995-09-18,70.0,70.88,69.75,69.75,913325,6.09296895712831,6.16956628116077,6.07120835370999,6.07120835370999,10492873.088612,0.0,1.0
1995-09-19,70.75,70.75,69.75,70.0,911450,6.15825076738325,6.15825076738325,6.07120835370999,6.09296895712831,10471331.8661106,0.0,1.0
1995-09-20,70.88,71.0,70.38,70.75,1062625,6.16956628116077,6.18001137080157,6.12604507432414,6.15825076738325,12208128.8323284,0.0,1.0
1995-09-21,71.75,72.25,70.38,71.0,1270150,6.24529318105651,6.28881438789314,6.12604507432414,6.18001137080157,14592311.3387902,0.0,1.0
1995-09-22,71.63,72.0,70.75,71.13,870875,6.23484809141572,6.26705378447483,6.15825076738325,6.19132688457909,10005179.8111789,0.0,1.0
1995-09-25,72.88,73.0,71.63,71.75,878450,6.3436511085073,6.35409619814809,6.23484809141572,6.24529318105651,10092206.3500848,0.0,1.0
1995-09-26,74.25,74.88,73.38,73.75,1244400,6.46289921523967,6.51773593585382,6.38717231534393,6.41937800840304,14296478.5497701,0.0,1.0
1995-09-27,73.25,74.25,72.75,74.25,1038675,6.3758568015664,6.46289921523967,6.33233559472977,6.46289921523967,11932975.6169097,0.0,1.0
1995-09-28,72.38,73.25,71.75,73.25,1030475,6.30012990167067,6.3758568015664,6.24529318105651,6.3758568015664,11838768.6705033,0.0,1.0
1995-09-29,72.88,73.13,72.13,72.25,1067775,6.3436511085073,6.36541171192561,6.27836929825235,6.28881438789314,12267295.3901324,0.0,1.0
1995-10-02,72.38,73.25,72.25,72.63,1129450,6.30012990167067,6.3758568015664,6.28881438789314,6.32189050508898,12975858.0022805,0.0,1.0
1995-10-03,75.13,75.13,72.0,72.38,1970725,6.53949653927214,6.53949653927214,6.26705378447483,6.30012990167067,22640973.7142363,0.0,1.0
1995-10-04,76.13,76.25,74.88,74.88,2247900,6.69095033906361,6.7014969572258,6.58108973320745,6.58108973320745,25576729.511932,0.74,1.0
1995-10-05,75.13,76.0,74.75,75.63,1375000,6.60306185437868,6.67952483605457,6.56966423019841,6.64700609672115,15644825.427691,0.0,1.0
1995-10-06,75.0,75.13,74.63,75.0,586575,6.59163635136964,6.60306185437868,6.55911761203622,6.59163635136964,6674082.52745298,0.0,1.0
1995-10-09,75.13,75.63,74.38,74.63,807225,6.60306185437868,6.64700609672115,6.53714549086498,6.55911761203622,9184650.33154026,0.0,1.0
1995-10-10,74.63,75.5,74.25,74.25,1121775,6.55911761203622,6.63558059371211,6.52571998785595,6.52571998785595,12763617.4866531,0.0,1.0
1995-10-11,74.25,74.88,73.75,74.63,779800,6.52571998785595,6.58108973320745,6.48177574551348,6.55911761203622,8872607.17710067,0.0,1.0
1995-10-12,74.25,74.75,74.13,74.38,499275,6.52571998785595,6.56966423019841,6.51517336969375,6.53714549086498,5680778.3384803,0.0,1.0
1995-10-13,73.38,74.63,73.25,74.5,1031950,6.44925700618006,6.55911761203622,6.43783150317102,6.54769210902718,11741583.7091678,0.0,1.0
1995-10-16,74.38,74.63,73.5,73.88,617350,6.53714549086498,6.55911761203622,6.45980362434225,6.49320124852252,7024242.16566185,0.0,1.0
1995-10-17,74.88,75.13,74.25,74.5,1163925,6.58108973320745,6.60306185437868,6.52571998785595,6.54769210902718,13243202.4988547,0.0,1.0
1995-10-18,74.88,75.5,74.5,74.5,863000,6.58108973320745,6.63558059371211,6.54769210902718,6.54769210902718,9819261.34116169,0.0,1.0
1995-10-19,76.38,76.5,75.0,75.25,1351775,6.71292246023484,6.72346907839703,6.59163635136964,6.61360847254087,15380570.1036487,0.0,1.0
1995-10-20,76.38,77.25,76.25,76.38,1562425,6.71292246023484,6.78938544191073,6.7014969572258,6.71292246023484,17777357.359171,0.0,1.0
1995-10-23,77.25,77.88,75.75,76.5,1167800,6.78938544191073,6.84475518726224,6.65755271488334,6.72346907839703,13287292.4614237,0.0,1.0
1995-10-24,77.63,77.75,77.0,77.0,1117900,6.822783066091,6.83332968425319,6.7674133207395,6.7674133207395,12719527.5240842,0.0,1.0
1995-10-25,77.63,78.75,77.38,77.63,1014925,6.822783066091,6.92121816893812,6.80081094491977,6.822783066091,11547872.3252358,0.0,1.0
1995-10-26,77.5,78.5,76.63,77.63,1165900,6.81135756308196,6.89924604776689,6.73489458140607,6.822783066091,13265674.1571963,0.0,1.0
1995-10-27,76.88,77.25,75.63,76.88,972800,6.75686670257731,6.78938544191073,6.64700609672115,6.75686670257731,11068571.7644057,0.0,1.0
1995-10-30,76.25,76.88,75.88,76.88,727675,6.7014969572258,6.75686670257731,6.66897821789238,6.75686670257731,8279526.06770549,0.0,1.0
1995-10-31,76.13,76.5,76.0,76.25,749950,6.69095033906361,6.72346907839703,6.67952483605457,6.7014969572258,8532972.23963408,0.0,1.0
1995-11-01,77.38,77.63,76.25,76.38,879500,6.80081094491977,6.822783066091,6.7014969572258,6.71292246023484,10006999.246294,0.0,1.0
1995-11-02,77.0,77.88,76.75,77.88,997700,6.7674133207395,6.84475518726224,6.74544119956827,6.84475518726224,11351885.3303326,0.0,1.0
1995-11-03,76.75,77.63,76.63,77.0,727675,6.74544119956827,6.822783066091,6.73489458140607,6.7674133207395,8279526.06770548,0.0,1.0
1995-11-06,76.13,76.63,76.13,76.25,486125,6.69095033906361,6.73489458140607,6.69095033906361,6.7014969572258,5531156.91711729,0.0,1.0
1995-11-07,76.75,76.88,75.88,76.25,752675,6.74544119956827,6.75686670257731,6.66897821789238,6.7014969572258,8563977.43911804,0.0,1.0
1995-11-08,77.88,78.25,76.38,76.63,1063900,6.84475518726224,6.87727392659566,6.71292246023484,6.73489458140607,12105112.561833,0.0,1.0
1995-11-09,79.0,80.0,78.0,78.13,1564950,6.94319029010936,7.03107877479428,6.85530180542443,6.86672730843347,17806086.9476836,0.0,1.0
1995-11-10,79.63,80.0,77.63,77.63,1114325,6.99856003546086,7.03107877479428,6.822783066091,6.822783066091,12678850.9779722,0.0,1.0
1995-11-13,79.0,79.25,78.38,79.25,874150,6.94319029010936,6.96516241128059,6.8886994296047,6.96516241128059,9946126.65281169,0.0,1.0
1995-11-14,79.38,79.75,78.5,78.75,1076300,6.97658791428963,7.00910665362305,6.89924604776689,6.92121816893812,12246200.4420537,0.0,1.0
1995-11-15,79.75,80.0,78.75,78.75,780525,7.00910665362305,7.03107877479428,6.92121816893812,6.92121816893812,8880856.26687164,0.0,1.0
1995-11-16,80.5,81.25,80.25,80.5,1598775,7.07502301713675,7.14093938065044,7.05305089596552,7.07502301713675,18190949.6532048,0.0,1.0
1995-11-17,80.63,80.88,80.38,80.75,1252175,7.08644852014579,7.10842064131702,7.06447639897456,7.09699513830798,14247315.8399411,0.0,1.0
1995-11-20,80.38,81.38,80.13,80.75,883925,7.06447639897456,7.15236488365949,7.04250427780332,7.09699513830798,10057347.139034,0.0,1.0
1995-11-21,79.25,80.13,78.88,79.75,1205525,6.96516241128059,7.04250427780332,6.93264367194716,7.00910665362305,13716529.5808852,0.0,1.0
1995-11-22,78.38,79.13,78.13,79.13,743325,6.8886994296047,6.9546157931184,6.86672730843347,6.9546157931184,8457592.62620975,0.0,1.0
1995-11-24,77.25,77.63,76.5,76.5,482875,6.78938544191073,6.822783066091,6.72346907839703,6.72346907839703,5494178.23883366,0.0,1.0
1995-11-27,78.0,78.38,77.75,77.75,567775,6.85530180542443,6.8886994296047,6.83332968425319,6.83332968425319,6460175.09615072,0.0,1.0
1995-11-28,80.25,80.5,78.0,78.25,944000,7.05305089596552,7.07502301713675,6.85530180542443,6.87727392659566,10740883.7845384,0.0,1.0
1995-11-29,79.5,80.25,79.25,80.25,551275,6.98713453245182,7.05305089596552,6.96516241128059,7.05305089596552,6272437.19101844,0.0,1.0
1995-11-30,80.25,80.38,79.13,79.25,719275,7.05305089596552,7.06447639897456,6.9546157931184,6.96516241128059,8183950.40691086,0.0,1.0
1995-12-01,80.75,81.13,80.38,80.63,760675,7.09699513830798,7.13039276248825,7.06447639897456,7.08644852014579,8655001.87797007,0.0,1.0
1995-12-04,82.5,82.75,80.75,80.88,1284100,7.25079998650661,7.27277210767784,7.09699513830798,7.10842064131702,14610560.2412349,0.0,1.0
1995-12-05,84.38,84.75,82.38,82.5,1290000,7.41603033771427,7.4485490770477,7.24025336834441,7.25079998650661,14677690.7648883,0.0,1.0
1995-12-06,84.38,84.88,83.5,84.0,1215725,7.41603033771427,7.45997458005673,7.33868847119153,7.382632713534,13832585.7404215,0.0,1.0
1995-12-07,83.75,84.25,83.63,84.0,1072300,7.36066059236277,7.40460483470523,7.35011397420057,7.382632713534,12200688.2226277,0.0,1.0
1995-12-08,84.75,84.75,83.25,83.75,762350,7.4485490770477,7.4485490770477,7.3167163500203,7.36066059236277,8674060.1198547,0.0,1.0
1995-12-11,84.0,85.13,82.75,85.0,1692300,7.382632713534,7.48194670122797,7.27277210767784,7.47052119821893,19255082.2336592,0.0,1.0
1995-12-12,85.75,85.75,83.75,84.13,1336225,7.53643756173262,7.53643756173262,7.36066059236277,7.39405821654304,15203641.3506301,0.0,1.0
1995-12-13,85.88,86.5,85.0,85.0,1469350,7.54786306474166,7.60235392524632,7.47052119821893,7.47052119821893,16718344.903402,0.0,1.0
1995-12-14,86.13,87.13,85.88,86.5,1647850,7.5698351859129,7.65772367059782,7.54786306474166,7.60235392524632,18749327.6952877,0.0,1.0
1995-12-15,86.13,86.63,86.0,86.63,2911175,7.5698351859129,7.61377942825536,7.55840968290386,7.61377942825536,33123508.8468788,0.0,1.0
1995-12-18,85.0,86.38,84.88,86.38,981300,7.47052119821893,7.59180730708413,7.45997458005673,7.59180730708413,11165285.2306859,0.0,1.0
1995-12-19,84.25,85.25,83.75,85.13,1406925,7.40460483470523,7.49249331939016,7.36066059236277,7.48194670122797,16008069.8289848,0.0,1.0
1995-12-20,84.0,85.0,83.5,84.13,919850,7.382632713534,7.47052119821893,7.33868847119153,7.39405821654304,10466103.7597539,0.0,1.0
1995-12-21,84.75,84.75,83.5,84.25,940325,7.4485490770477,7.4485490770477,7.33868847119153,7.40460483470523,10699069.4329407,0.0,1.0
1995-12-22,85.13,85.25,84.25,84.38,476575,7.48194670122797,7.49249331939016,7.40460483470523,7.41603033771427,5422496.49323769,0.0,1.0
1995-12-26,86.0,86.13,85.13,85.25,540250,7.55840968290386,7.5698351859129,7.48194670122797,7.49249331939016,6146994.13622549,0.0,1.0
1995-12-27,85.5,86.38,85.38,86.25,533100,7.51446544056139,7.59180730708413,7.5039188223992,7.58038180407509,6065641.0440015,0.0,1.0
1995-12-28,85.63,85.88,85.13,85.5,463025,7.52589094357043,7.54786306474166,7.48194670122797,7.51446544056139,5268323.84993209,0.0,1.0
1995-12-29,85.88,85.88,84.5,85.63,671900,7.54786306474166,7.54786306474166,7.42657695587646,7.52589094357043,7644915.05808406,0.0,1.0
1996-01-02,85.63,86.38,85.13,85.63,1011875,7.52589094357043,7.59180730708413,7.48194670122797,7.52589094357043,11513169.2579235,0.0,1.0
1996-01-03,83.88,84.88,83.88,84.88,1252800,7.4380024588855,7.52667678481404,7.4380024588855,7.52667678481404,14128102.8852666,0.75,1.0
1996-01-04,85.625,86.375,85.125,85.625,1457775,7.5927391576308,7.6592449020772,7.54840199466653,7.5927391576308,16439651.3278811,0.0,1.0
1996-01-05,83.875,84.875,83.875,84.875,733775,7.43755908725586,7.5262334131844,7.43755908725586,7.5262334131844,8274943.0832028,0.0,1.0
1996-01-08,83.88,84.13,82.63,82.63,354700,7.4380024588855,7.46017104036764,7.32715955147483,7.32715955147483,4000030.40661243,0.0,1.0
1996-01-09,83.98,84.75,83.38,84.5,850500,7.44686989147836,7.51514912244333,7.39366529592124,7.4929805409612,9591276.74323052,0.0,1.0
1996-01-10,83.875,84.125,82.625,82.625,999075,7.43755908725586,7.45972766873799,7.32671617984519,7.32671617984519,11266789.9026961,0.0,1.0
1996-01-11,83.9844,84.75,83.375,84.5,1015350,7.44726005851244,7.51514912244333,7.39322192429159,7.4929805409612,11450326.6798814,0.0,1.0
1996-01-12,82.75,83.375,82.25,83.125,1019350,7.33780047058626,7.39322192429159,7.29346330762199,7.37105334280946,11495435.5652111,0.0,1.0
1996-01-15,82.38,82.38,81.63,81.75,787775,7.3049909699927,7.3049909699927,7.2384852255463,7.24912614465772,8883913.03515394,0.0,1.0
1996-01-16,85.0,85.0,82.63,82.75,1038875,7.53731770392546,7.53731770392546,7.32715955147483,7.33780047058626,11715623.3117268,0.0,1.0
1996-01-17,82.375,82.375,81.625,81.75,955050,7.30454759836306,7.30454759836306,7.23804185391666,7.24912614465772,10770310.2335359,0.0,1.0
1996-01-18,85.0,85.0,82.625,82.75,770325,7.53731770392546,7.53731770392546,7.32671617984519,7.33780047058626,8687125.52290307,0.0,1.0
1996-01-19,84.125,85.75,84.125,85.0,1296725,7.45972766873799,7.60382344837186,7.45972766873799,7.53731770392546,14623454.8322935,0.0,1.0
1996-01-22,84.13,84.63,83.38,84.63,739450,7.46017104036764,7.5045082033319,7.39366529592124,7.5045082033319,8338941.31426433,0.0,1.0
1996-01-23,86.13,86.13,83.25,84.0,947700,7.63751969222471,7.63751969222471,7.38213763355053,7.44864337799693,10687422.6567426,0.0,1.0
1996-01-24,84.125,84.625,83.375,84.625,1269500,7.45972766873799,7.50406483170226,7.39322192429159,7.50406483170226,14316432.4815181,0.0,1.0
1996-01-25,86.125,86.125,83.25,84.0,849550,7.63707632059506,7.63707632059506,7.38213763355053,7.44864337799693,9580563.38296472,0.0,1.0
1996-01-26,86.625,87.125,85.25,86.125,1045600,7.68141348355933,7.7257506465236,7.5594862854076,7.63707632059506,11791462.6251873,0.0,1.0
1996-01-29,87.25,87.38,86.63,86.75,748275,7.73683493726467,7.74836259963538,7.68185685518897,7.6924977743004,8438462.79252301,0.0,1.0
1996-01-30,88.13,88.38,87.0,87.13,801850,7.81486834408178,7.83703692556391,7.71466635578253,7.72619401815324,9042639.92540787,0.0,1.0
1996-01-31,87.25,87.375,86.625,86.75,775275,7.73683493726467,7.74791922800573,7.68141348355933,7.6924977743004,8742947.76849858,0.0,1.0
1996-02-01,88.125,88.375,87.0,87.125,810675,7.81442497245213,7.83659355393427,7.71466635578253,7.7257506465236,9142161.40366656,0.0,1.0
1996-02-02,88.5,88.5,87.25,87.75,1050975,7.84767784467533,7.84767784467533,7.73683493726467,7.78117210022893,11852077.6898492,0.0,1.0
1996-02-05,89.0,89.125,87.625,87.625,699725,7.8920150076396,7.90309929838067,7.77008780948787,7.77008780948787,7890953.69683361,0.0,1.0
1996-02-06,88.5,89.0,87.5,89.0,1025975,7.84767784467533,7.8920150076396,7.7590035187468,7.8920150076396,11570147.1565384,0.0,1.0
1996-02-07,89.5,89.75,88.375,88.5,1045200,7.93635217060387,7.958520752086,7.83659355393427,7.84767784467533,11786951.7366544,0.0,1.0
1996-02-08,89.5,89.875,89.125,89.5,1084375,7.93635217060387,7.96960504282707,7.90309929838067,7.93635217060387,12228736.8823523,0.0,1.0
1996-02-09,89.125,90.25,88.5,89.75,1213600,7.90309929838067,8.00285791505027,7.84767784467533,7.958520752086,13686035.8090353,0.0,1.0
1996-02-12,87.625,88.625,86.5,88.5,2629900,7.77008780948787,7.8587621354164,7.67032919281827,7.84767784467533,29657964.382154,0.0,1.0
1996-02-13,88.625,88.75,86.875,86.875,1321400,7.8587621354164,7.86984642615747,7.70358206504147,7.70358206504147,14901720.2686712,0.0,1.0
1996-02-14,87.75,88.5,87.375,87.5,876975,7.78117210022893,7.84767784467533,7.74791922800573,7.7590035187468,9889841.17800658,0.0,1.0
1996-02-15,87.625,88.25,87.0,87.75,987400,7.77008780948787,7.8255092631932,7.71466635578253,7.78117210022893,11135128.34364,0.0,1.0
1996-02-16,86.75,87.625,86.625,87.625,1689350,7.6924977743004,7.77008780948787,7.68141348355933,7.77008780948787,19051173.8579383,0.0,1.0
1996-02-20,85.75,86.625,85.625,85.625,1135225,7.60382344837186,7.68141348355933,7.5927391576308,7.5927391576308,12802183.5871063,0.0,1.0
1996-02-21,86.125,87.25,86.0,86.25,1007050,7.63707632059506,7.73683493726467,7.625992029854,7.64816061133613,11356725.7428222,0.0,1.0
1996-02-22,87.625,87.875,86.5,86.625,858075,7.77008780948787,7.79225639097,7.67032919281827,7.68141348355933,9676701.69482367,0.0,1.0
1996-02-23,86.875,88.5,86.875,88.5,990250,7.70358206504147,7.84767784467533,7.70358206504147,7.84767784467533,11167268.4244374,0.0,1.0
1996-02-26,85.75,86.875,85.625,86.75,855325,7.60382344837186,7.70358206504147,7.5927391576308,7.6924977743004,9645689.3361595,0.0,1.0
1996-02-27,85.375,85.875,84.75,85.75,1139425,7.57057057614866,7.61490773911293,7.51514912244333,7.60382344837186,12849547.9167025,0.0,1.0
1996-02-28,85.625,87.0,85.0,86.125,808050,7.5927391576308,7.71466635578253,7.53731770392546,7.63707632059506,9112558.69766893,0.0,1.0
1996-02-29,85.125,86.75,85.0,85.125,967450,7.54840199466653,7.6924977743004,7.53731770392546,7.54840199466653,10910147.7780581,0.0,1.0
1996-03-01,86.5,86.5,84.88,85.88,914700,7.67032919281827,7.67032919281827,7.52667678481404,7.61535111074257,10315274.3527724,0.0,1.0
1996-03-04,87.13,87.63,86.75,86.88,762450,7.72619401815324,7.77053118111751,7.6924977743004,7.70402543667111,8598317.40491019,0.0,1.0
1996-03-05,87.75,87.75,86.75,86.88,762875,7.78117210022893,7.78117210022893,7.6924977743004,7.70402543667111,8603110.22397647,0.0,1.0
1996-03-06,87.125,87.625,86.75,86.875,808050,7.7257506465236,7.77008780948787,7.6924977743004,7.70358206504147,9112558.69766893,0.0,1.0
1996-03-07,87.75,87.75,86.75,86.875,1118525,7.78117210022893,7.78117210022893,7.6924977743004,7.70358206504147,12613853.9908547,0.0,1.0
1996-03-08,86.75,88.375,86.5,87.75,1778550,7.6924977743004,7.83659355393427,7.67032919281827,7.78117210022893,20057102.0007909,0.0,1.0
1996-03-11,86.0,86.0,84.5,84.63,1177050,7.625992029854,7.625992029854,7.4929805409612,7.5045082033319,13273853.3693351,0.0,1.0
1996-03-12,85.75,86.63,85.38,85.5,1447500,7.60382344837186,7.68185685518897,7.57101394777831,7.58165486688973,16323777.8786904,0.0,1.0
1996-03-13,86.0,86.0,84.5,84.625,1667300,7.625992029854,7.625992029854,7.4929805409612,7.50406483170226,18802511.1275582,0.0,1.0
1996-03-14,85.75,86.625,85.375,85.5,1781275,7.60382344837186,7.68141348355933,7.57057057614866,7.58165486688973,20087832.4289218,0.0,1.0
1996-03-15,84.875,86.5,84.0,85.625,1594900,7.5262334131844,7.67032919281827,7.44864337799693,7.5927391576308,17986040.3030904,0.0,1.0
1996-03-18,84.38,85.25,84.0,85.0,927300,7.48233962184977,7.5594862854076,7.44864337799693,7.53731770392546,10457367.341561,0.0,1.0
1996-03-19,85.0,85.25,84.63,84.63,1062625,7.53731770392546,7.5594862854076,7.5045082033319,7.5045082033319,11983457.3183719,0.0,1.0
1996-03-20,84.375,85.25,84.0,85.0,757425,7.48189625022013,7.5594862854076,7.44864337799693,7.53731770392546,8541649.36771473,0.0,1.0
1996-03-21,85.0,85.25,84.625,85.125,1108450,7.53731770392546,7.5594862854076,7.50406483170226,7.54840199466653,12500235.9859305,0.0,1.0
1996-03-22,85.25,85.625,84.625,85.625,744375,7.5594862854076,7.5927391576308,7.50406483170226,7.5927391576308,8394481.62932654,0.0,1.0
1996-03-25,85.75,86.75,85.38,86.25,928050,7.60382344837186,7.6924977743004,7.57101394777831,7.64816061133613,10465825.2575604,0.0,1.0
1996-03-26,87.0,87.5,85.88,86.13,853125,7.71466635578253,7.7590035187468,7.61535111074257,7.63751969222471,9620879.44922815,0.0,1.0
1996-03-27,85.75,86.75,85.375,86.25,993500,7.60382344837186,7.6924977743004,7.57057057614866,7.64816061133613,11203919.3937678,0.0,1.0
1996-03-28,87.0,87.5,85.875,86.125,703725,7.71466635578253,7.7590035187468,7.61490773911293,7.63707632059506,7936062.58216332,0.0,1.0
1996-03-29,84.875,87.5,84.5,87.5,807525,7.5262334131844,7.7590035187468,7.4929805409612,7.7590035187468,9106638.1564694,0.0,1.0
1996-04-01,87.5,87.63,86.0,86.38,936025,7.7590035187468,7.77053118111751,7.625992029854,7.65968827370684,10555761.0976865,0.0,1.0
1996-04-02,87.5,87.625,86.0,86.375,776850,7.8255092631932,7.83668856214062,7.69135767582417,7.72489557266643,8686255.77120115,0.75,1.0
1996-04-03,86.375,86.875,86.125,86.75,911850,7.72489557266643,7.76961276845611,7.70253697477159,7.75843346950869,10195742.1960092,0.0,1.0
1996-04-04,86.5,86.75,86.125,86.625,940225,7.73607487161385,7.75843346950869,7.70253697477159,7.74725417056127,10513013.879742,0.0,1.0
1996-04-08,85.63,86.38,85.25,85.75,1490050,7.65826695093981,7.72534274462433,7.62428188213966,7.66899907792934,16660816.6465576,0.0,1.0
1996-04-09,85.625,86.375,85.25,85.75,951575,7.65781977898192,7.72489557266643,7.62428188213966,7.66899907792934,10639922.5532352,0.0,1.0
1996-04-10,83.375,85.625,83.25,85.625,1999925,7.45659239792838,7.65781977898192,7.44541309898096,7.65781977898192,22361923.2454392,0.0,1.0
1996-04-11,80.0,82.75,79.75,82.75,1945400,7.15475132634807,7.40069590319128,7.13239272845323,7.40069590319128,21752258.4505306,0.0,1.0
1996-04-12,80.875,81.0,78.0,79.875,730925,7.23300641898,7.24418571792742,6.97588254318937,7.14357202740065,8172750.85224329,0.0,1.0
1996-04-15,81.63,82.88,81.38,82.5,926475,7.30052938462241,7.4123223740966,7.27817078672757,7.37833730529645,10359269.8920301,0.0,1.0
1996-04-16,81.625,82.875,81.375,82.5,955775,7.30008221266451,7.4118752021387,7.27772361476968,7.37833730529645,10686884.3531181,0.0,1.0
1996-04-17,82.375,82.375,81.25,81.75,749750,7.36715800634903,7.36715800634903,7.26654431582226,7.31126151161193,8383240.34814708,0.0,1.0
1996-04-18,81.125,81.875,80.875,81.75,878125,7.25536501687484,7.32244081055935,7.23300641898,7.31126151161193,9818650.12433032,0.0,1.0
1996-04-19,82.0,82.375,81.125,81.125,784825,7.33362010950677,7.36715800634903,7.25536501687484,7.25536501687484,8775427.28407407,0.0,1.0
1996-04-22,81.5,82.38,81.38,82.13,746375,7.2889029137171,7.36760517830692,7.27817078672757,7.34524658041209,8345503.18752688,0.0,1.0
1996-04-23,81.5,82.375,81.375,82.125,1226525,7.2889029137171,7.36715800634903,7.27772361476968,7.34479940845419,13714243.2384276,0.0,1.0
1996-04-24,80.875,82.125,80.625,81.625,1300075,7.23300641898,7.34479940845419,7.21064782108516,7.30008221266451,14536633.8054249,0.0,1.0
1996-04-25,80.875,81.375,80.375,81.375,952525,7.23300641898,7.27772361476968,7.18828922319033,7.27772361476968,10650544.8651134,0.0,1.0
1996-04-26,81.625,82.125,80.75,80.875,1127025,7.30008221266451,7.34479940845419,7.22182712003258,7.23300641898,12601695.8364394,0.0,1.0
1996-04-29,83.0,83.0,81.75,81.75,868775,7.42305450108612,7.42305450108612,7.31126151161193,7.31126151161193,9714104.21268621,0.0,1.0
1996-04-30,83.0,83.0,81.75,81.75,799025,7.42305450108612,7.42305450108612,7.31126151161193,7.31126151161193,8934202.89320203,0.0,1.0
1996-05-01,82.25,88.5,81.75,82.75,803325,7.35597870740161,7.91494365477255,7.31126151161193,7.40069590319128,8982282.8311774,0.0,1.0
1996-05-02,81.25,82.13,81.0,82.13,987100,7.26654431582226,7.34524658041209,7.24418571792742,7.34524658041209,11037141.1105782,0.0,1.0
1996-05-03,82.25,82.875,82.0,82.125,1043300,7.35597870740161,7.4118752021387,7.33362010950677,7.34479940845419,11665534.7185353,0.0,1.0
1996-05-06,79.75,81.88,79.5,81.38,1013775,7.13239272845323,7.32288798251725,7.11003413055839,7.27817078672757,11335404.4467393,0.0,1.0
1996-05-07,79.75,80.13,79.38,79.88,1095400,7.13239272845323,7.16637779725338,7.09930200356887,7.14401919935855,12248084.664702,0.0,1.0
1996-05-08,79.75,81.875,79.5,81.375,1181450,7.13239272845323,7.32244081055935,7.11003413055839,7.27772361476968,13210242.4932556,0.0,1.0
1996-05-09,79.75,80.125,79.375,79.875,1070100,7.13239272845323,7.16593062529549,7.09885483161097,7.14357202740065,11965195.727312,0.0,1.0
1996-05-10,81.125,81.125,78.5,79.0,1008200,7.25536501687484,7.25536501687484,7.02059973897904,7.06531693476872,11273068.2480852,0.0,1.0
1996-05-13,82.88,82.88,80.75,81.13,845250,7.4123223740966,7.4123223740966,7.22182712003258,7.25581218883274,9451062.22643724,0.0,1.0
1996-05-14,82.38,82.88,81.88,82.63,831175,7.36760517830692,7.4123223740966,7.32288798251725,7.38996377620176,9293684.28992485,0.0,1.0
1996-05-15,82.875,82.875,80.75,81.125,1328350,7.4118752021387,7.4118752021387,7.22182712003258,7.25536501687484,14852787.3510653,0.0,1.0
1996-05-16,82.375,82.875,81.875,82.625,989925,7.36715800634903,7.4118752021387,7.32244081055935,7.38951660424387,11068728.5116899,0.0,1.0
1996-05-17,82.625,83.375,81.5,82.125,1074725,7.38951660424387,7.45659239792838,7.2889029137171,7.34479940845419,12016909.6140879,0.0,1.0
1996-05-20,84.13,85.0,83.88,84.25,659700,7.52411536357079,7.60192328424482,7.50175676567595,7.53484749056031,7376356.99589547,0.0,1.0
1996-05-21,82.75,84.38,82.75,84.38,641200,7.40069590319128,7.54647396146563,7.40069590319128,7.54647396146563,7169501.44879215,0.0,1.0
1996-05-22,84.125,85.0,83.875,84.25,901875,7.52366819161289,7.60192328424482,7.50130959371805,7.53484749056031,10084207.9212873,0.0,1.0
1996-05-23,82.75,84.375,82.75,84.375,936650,7.40069590319128,7.54602678950773,7.40069590319128,7.54602678950773,10473040.4429369,0.0,1.0
1996-05-24,84.75,85.375,82.625,82.625,880225,7.57956468634999,7.63546118108708,7.38951660424387,7.38951660424387,9842131.02427178,0.0,1.0
1996-05-28,86.63,86.75,85.38,86.75,952625,7.74770134251917,7.75843346950869,7.63590835304498,7.75843346950869,10651663.0032059,0.0,1.0
1996-05-29,84.75,86.88,84.75,86.5,1028700,7.57956468634999,7.770059940414,7.57956468634999,7.73607487161385,11502286.5570375,0.0,1.0
1996-05-30,86.625,86.75,85.375,86.75,891050,7.74725417056127,7.75843346950869,7.63546118108708,7.75843346950869,9963169.47277954,0.0,1.0
1996-05-31,84.75,86.875,84.75,86.5,851775,7.57956468634999,7.76961276845611,7.57956468634999,7.73607487161385,9524020.73696963,0.0,1.0
1996-06-03,85.13,85.13,83.88,84.75,822125,7.61354975515014,7.61354975515014,7.50175676567595,7.57956468634999,9192492.79255808,0.0,1.0
1996-06-04,85.125,85.125,83.875,84.75,1305550,7.61310258319224,7.61310258319224,7.50130959371805,7.57956468634999,14597851.8659866,0.0,1.0
1996-06-05,87.625,87.75,85.125,85.25,1146375,7.83668856214062,7.84786786108804,7.61310258319224,7.62428188213966,12818055.5573286,0.0,1.0
1996-06-06,88.5,88.875,87.875,87.875,1346825,7.91494365477255,7.94848155161481,7.85904716003546,7.85904716003546,15059363.3636455,0.0,1.0
1996-06-07,88.375,89.75,88.125,88.375,880975,7.90376435582513,8.02673664424674,7.8814057579303,7.90376435582513,9850517.05996516,0.0,1.0
1996-06-10,88.38,88.5,87.5,87.63,514825,7.90421152778303,7.91494365477255,7.8255092631932,7.83713573409852,5756454.43445792,0.0,1.0
1996-06-11,88.0,88.75,87.5,88.13,1061050,7.87022645898288,7.93730225266739,7.8255092631932,7.88185292988819,11864004.2299453,0.0,1.0
1996-06-12,88.0,88.75,87.5,88.125,633325,7.87022645898288,7.93730225266739,7.8255092631932,7.8814057579303,7081448.07401167,0.0,1.0
1996-06-13,87.0,88.0,87.0,88.0,950725,7.78079206740353,7.87022645898288,7.78079206740353,7.87022645898288,10630418.3794493,0.0,1.0
1996-06-14,88.5,88.75,87.125,87.25,720950,7.91494365477255,7.93730225266739,7.79197136635094,7.80315066529836,8061216.57752136,0.0,1.0
1996-06-17,89.25,89.88,88.5,88.5,701825,7.98201944845706,8.03836311515206,7.91494365477255,7.91494365477255,7847372.66734022,0.0,1.0
1996-06-18,89.25,89.875,88.5,88.5,789250,7.98201944845706,8.03791594319416,7.91494365477255,7.91494365477255,8824904.89466501,0.0,1.0
1996-06-19,89.125,89.625,88.625,88.75,659175,7.97084014950965,8.01555734529932,7.92612295371997,7.93730225266739,7370486.77091011,0.0,1.0
1996-06-20,88.5,89.125,87.875,88.875,870050,7.91494365477255,7.97084014950965,7.85904716003546,7.94848155161481,9728360.47336495,0.0,1.0
1996-06-21,89.625,89.625,88.5,88.5,1628825,8.01555734529932,8.01555734529932,7.91494365477255,7.91494365477255,18212512.7843557,0.0,1.0
1996-06-24,88.13,90.25,88.0,90.0,1006425,7.88185292988819,8.07145384003642,7.87022645898288,8.04909524214158,11253221.2969442,0.0,1.0
1996-06-25,88.125,90.25,88.0,90.0,1287475,7.8814057579303,8.07145384003642,7.87022645898288,8.04909524214158,14395748.4057761,0.0,1.0
1996-06-26,89.125,89.75,88.25,88.25,746600,7.97084014950965,8.02673664424674,7.89258505687771,7.89258505687771,8348018.99823489,0.0,1.0
1996-06-27,89.0,89.125,88.375,89.0,804800,7.95966085056223,7.97084014950965,7.90376435582513,7.95966085056223,8998775.36804104,0.0,1.0
1996-06-28,89.0,89.125,88.25,88.5,593300,7.95966085056223,7.97084014950965,7.89258505687771,7.91494365477255,6633913.30250839,0.0,1.0
1996-07-01,90.25,90.25,89.38,90.0,810050,8.07145384003642,8.07145384003642,7.99364591936238,8.04909524214158,9057477.61789469,0.0,1.0
1996-07-02,89.5,89.5,88.63,89.25,604750,8.07145384003642,8.07145384003642,7.99299389768075,8.04890787958939,6705746.70594359,0.75,1.0
1996-07-03,90.25,90.25,89.375,90.0,1137225,8.1390917213775,8.1390917213775,8.0601808598129,8.11654576093047,12610074.9031281,0.0,1.0
1996-07-05,89.875,90.375,89.25,89.5,662650,8.10527278070696,8.15036470160102,8.04890787958939,8.07145384003642,7347768.5898198,0.0,1.0
1996-07-08,88.13,88.25,86.63,86.88,1112650,7.9479019767867,7.95872403780127,7.81262621410452,7.83517217455155,12337575.9774587,0.0,1.0
1996-07-09,89.13,89.25,88.25,88.75,1032475,8.03808581857481,8.04890787958939,7.95872403780127,8.00381595869533,11448558.6278944,0.0,1.0
1996-07-10,88.125,88.25,86.625,86.875,1041925,7.94745105757776,7.95872403780127,7.81217529489558,7.83472125534261,11553344.5830348,0.0,1.0
1996-07-11,89.125,89.25,88.25,88.75,1789575,8.03763489936587,8.04890787958939,7.95872403780127,8.00381595869533,19843632.3460753,0.0,1.0
1996-07-12,89.125,89.5,88.75,89.125,1721200,8.03763489936587,8.07145384003642,8.00381595869533,8.03763489936587,19085458.8346757,0.0,1.0
1996-07-15,86.5,88.63,86.38,87.63,1059175,7.80090231467207,7.99299389768075,7.79008025365749,7.90281005589264,11744620.5328943,0.0,1.0
1996-07-16,85.75,86.5,83.0,86.13,1508650,7.73326443333098,7.80090231467207,7.48525886841366,7.76753429321046,16728606.4785809,0.0,1.0
1996-07-17,86.5,88.625,86.375,87.625,1232625,7.80090231467207,7.99254297847181,7.78962933444855,7.9023591366837,13667914.0693075,0.0,1.0
1996-07-18,85.75,86.5,83.0,86.125,973325,7.73326443333098,7.80090231467207,7.48525886841366,7.76708337400152,10792676.1679414,0.0,1.0
1996-07-19,85.375,86.5,85.125,85.875,1158975,7.69944549266044,7.80090231467207,7.67689953221341,7.74453741355449,12851248.926864,0.0,1.0
1996-07-22,87.88,88.25,86.5,87.5,769500,7.92535601633967,7.95872403780127,7.80090231467207,7.89108615646018,8532570.6328625,0.0,1.0
1996-07-23,86.63,87.88,86.63,87.75,754250,7.81262621410452,7.92535601633967,7.81262621410452,7.91363211690721,8363471.60472585,0.0,1.0
1996-07-24,87.875,88.25,86.5,87.5,1323825,7.92490509713073,7.95872403780127,7.80090231467207,7.89108615646018,14679181.699869,0.0,1.0
1996-07-25,86.625,87.875,86.625,87.75,1112650,7.81217529489558,7.92490509713073,7.81217529489558,7.91363211690721,12337575.9774587,0.0,1.0
1996-07-26,86.625,87.125,85.625,85.75,866475,7.81217529489558,7.85726721578964,7.72199145310747,7.73326443333098,9607874.12489869,0.0,1.0
1996-07-29,86.63,86.63,85.88,86.25,897150,7.81262621410452,7.81262621410452,7.74498833276343,7.77835635422504,9948012.66182274,0.0,1.0
1996-07-30,86.63,86.88,86.13,86.63,790400,7.81262621410452,7.83517217455155,7.76753429321046,7.81262621410452,8764319.46486618,0.0,1.0
1996-07-31,86.625,86.625,85.875,86.25,972800,7.81217529489558,7.81217529489558,7.74453741355449,7.77835635422504,10786854.7259891,0.0,1.0
1996-08-01,86.625,86.875,86.125,86.625,989200,7.81217529489558,7.83472125534261,7.76708337400152,7.81217529489558,10968705.4841164,0.0,1.0
1996-08-02,89.38,89.38,88.63,89.0,682925,8.06063177902184,8.06063177902184,7.99299389768075,8.02636191914236,7572587.13378509,0.0,1.0
1996-08-05,88.5,89.38,88.38,89.25,526800,7.9812699982483,8.06063177902184,7.97044793723373,8.04890787958939,5841401.18179593,0.0,1.0
1996-08-06,88.38,88.63,88.0,88.63,876675,7.97044793723373,7.99299389768075,7.93617807735424,7.99299389768075,9720976.42568516,0.0,1.0
1996-08-07,88.5,89.375,88.375,89.25,730525,7.9812699982483,8.0601808598129,7.96999701802479,8.04890787958939,8100397.87078867,0.0,1.0
1996-08-08,88.375,88.625,88.0,88.625,500325,7.96999701802479,7.99254297847181,7.93617807735424,7.99254297847181,5547834.18048984,0.0,1.0
1996-08-09,87.625,88.375,86.75,88.375,409425,7.9023591366837,7.96999701802479,7.8234482751191,7.96999701802479,4539893.08818678,0.0,1.0
1996-08-12,89.88,89.88,87.75,87.88,767075,8.1057236999159,8.1057236999159,7.91363211690721,7.92535601633967,8505681.11527356,0.0,1.0
1996-08-13,89.38,89.75,88.88,89.5,479100,8.06063177902184,8.09399980048345,8.01553985812778,8.07145384003642,5312481.59870621,0.0,1.0
1996-08-14,89.875,89.875,87.75,87.875,441800,8.10527278070696,8.10527278070696,7.91363211690721,7.92490509713073,4898882.00857525,0.0,1.0
1996-08-15,89.375,89.75,88.875,89.5,614000,8.0601808598129,8.09399980048345,8.01508893891884,8.07145384003642,6808314.96891173,0.0,1.0
1996-08-16,88.0,89.125,88.0,88.75,926050,7.93617807735424,8.03763489936587,7.93617807735424,8.00381595869533,10268469.1807178,0.0,1.0
1996-08-19,88.88,89.25,88.63,88.75,427075,8.01553985812778,8.04890787958939,7.99299389768075,8.00381595869533,4735604.42239084,0.0,1.0
1996-08-20,88.25,88.75,88.13,88.63,534675,7.95872403780127,8.00381595869533,7.9479019767867,7.99299389768075,5928722.81107961,0.0,1.0
1996-08-21,88.875,89.25,88.625,88.75,781675,8.01508893891884,8.04890787958939,7.99254297847181,8.00381595869533,8667572.64385029,0.0,1.0
1996-08-22,88.25,88.75,88.125,88.625,576500,7.95872403780127,8.00381595869533,7.94745105757776,7.99254297847181,6392497.68660849,0.0,1.0
1996-08-23,88.875,89.375,88.5,88.625,733250,8.01508893891884,8.0601808598129,7.9812699982483,7.99254297847181,8130613.92663604,0.0,1.0
1996-08-26,87.88,88.13,87.63,87.75,543400,7.92535601633967,7.9479019767867,7.90281005589264,7.91363211690721,6025469.63209549,0.0,1.0
1996-08-27,88.0,88.38,87.88,88.25,549375,7.93617807735424,7.97044793723373,7.92535601633967,7.95872403780127,6091723.18574248,0.0,1.0
1996-08-28,87.875,88.125,87.625,87.75,561675,7.92490509713073,7.94745105757776,7.9023591366837,7.91363211690721,6228111.25433794,0.0,1.0
1996-08-29,88.0,88.375,87.875,88.25,580175,7.93617807735424,7.96999701802479,7.92490509713073,7.95872403780127,6433247.78027421,0.0,1.0
1996-08-30,88.0,88.125,87.75,87.875,671775,7.93617807735424,7.94745105757776,7.91363211690721,7.92490509713073,7448950.79518026,0.0,1.0
1996-09-03,87.13,88.0,86.88,87.0,763500,7.85771813499858,7.93617807735424,7.83517217455155,7.84599423556612,8466039.86769398,0.0,1.0
1996-09-04,87.125,88.0,86.875,87.0,597300,7.85726721578964,7.93617807735424,7.83472125534261,7.84599423556612,6623137.67252602,0.0,1.0
1996-09-05,87.25,87.625,87.0,87.0,1127150,7.86854019601315,7.9023591366837,7.84599423556612,7.84599423556612,12498358.6599493,0.0,1.0
1996-09-06,88.125,89.0,87.0,87.0,2237475,7.94745105757776,8.02636191914236,7.84599423556612,7.84599423556612,24810153.9659052,0.0,1.0
1996-09-09,91.5,91.75,90.13,90.5,1085850,8.25182152361265,8.27436748405968,8.12826966036293,8.16163768182453,12040405.2263726,0.0,1.0
1996-09-10,91.5,91.75,90.125,90.5,1004625,8.25182152361265,8.27436748405968,8.12781874115399,8.16163768182453,11139744.9929038,0.0,1.0
1996-09-11,92.125,92.25,91.625,92.25,681775,8.30818642473022,8.31945940495374,8.26309450383616,8.31945940495374,7559835.40379446,0.0,1.0
1996-09-12,92.125,92.125,91.5,91.75,846300,8.30818642473022,8.30818642473022,8.25182152361265,8.27436748405968,9384164.42701954,0.0,1.0
1996-09-13,93.0,93.25,92.125,92.25,1181150,8.38709728629482,8.40964324674185,8.30818642473022,8.31945940495374,13097135.546466,0.0,1.0
1996-09-16,96.13,96.88,94.25,94.38,1272025,8.66937271109163,8.73701059243271,8.49982708852997,8.51155098796242,14104799.4272475,0.0,1.0
1996-09-17,96.125,96.875,94.25,94.375,1043300,8.66892179188269,8.73655967322378,8.49982708852997,8.51110006875348,11568591.2167192,0.0,1.0
1996-09-18,95.125,96.5,95.125,95.625,1110425,8.57873795009457,8.70274073255323,8.57873795009457,8.62382987098863,12312904.152042,0.0,1.0
1996-09-19,95.375,95.875,95.0,95.5,964600,8.6012839105416,8.64637583143566,8.56746496987106,8.61255689076511,10695929.3469255,0.0,1.0
1996-09-20,95.0,95.625,94.875,95.0,1500975,8.56746496987106,8.62382987098863,8.55619198964754,8.56746496987106,16643502.5414695,0.0,1.0
1996-09-23,97.0,97.13,95.0,96.0,785675,8.74783265344729,8.75955655287974,8.56746496987106,8.65764881165917,8711926.48729597,0.0,1.0
1996-09-24,97.0,97.125,95.0,96.0,1119375,8.74783265344729,8.7591056336708,8.56746496987106,8.65764881165917,12412145.8767517,0.0,1.0
1996-09-25,94.875,97.375,94.875,97.0,1197850,8.55619198964754,8.78165159411783,8.55619198964754,8.74783265344729,13282312.8428517,0.0,1.0
1996-09-26,96.0,96.5,95.375,95.375,1040450,8.65764881165917,8.70274073255323,8.6012839105416,8.6012839105416,11536989.1032642,0.0,1.0
1996-09-27,97.25,98.0,95.625,96.0,741225,8.77037861389432,8.83801649523541,8.62382987098863,8.65764881165917,8219044.40200586,0.0,1.0
1996-09-30,96.38,97.25,96.25,97.13,788725,8.69191867153866,8.77037861389432,8.6801947721062,8.75955655287974,8745746.29292329,0.0,1.0
1996-10-01,96.375,97.25,96.25,97.125,922375,8.69146775232972,8.77037861389432,8.6801947721062,8.7591056336708,10227719.087052,0.0,1.0
1996-10-02,97.5,98.0,97.38,97.5,916900,8.86056245568243,8.90600123750645,8.84965714804467,8.86056245568243,10089399.0022798,0.75,1.0
1996-10-03,97.5,98.125,96.5,96.875,885500,8.86056245568243,8.91736093296245,8.76968489203441,8.80376397840242,9743879.17604837,0.0,1.0
1996-10-04,97.5,98.0,97.375,97.5,832000,8.86056245568243,8.90600123750645,8.84920276022643,8.86056245568243,9155175.01352032,0.0,1.0
1996-10-07,97.38,98.63,97.38,98.63,577025,8.84965714804467,8.9632541026047,8.84965714804467,8.9632541026047,6349476.99780836,0.0,1.0
1996-10-08,97.5,98.63,97.13,97.5,908600,8.86056245568243,8.9632541026047,8.82693775713267,8.86056245568243,9998067.32846702,0.0,1.0
1996-10-09,97.375,98.625,97.375,98.625,790200,8.84920276022643,8.96279971478646,8.84920276022643,8.96279971478646,8695215.49961989,0.0,1.0
1996-10-10,97.5,98.625,97.125,97.5,1143850,8.86056245568243,8.96279971478646,8.82648336931443,8.86056245568243,12586715.0711721,0.0,1.0
1996-10-11,97.875,97.875,96.875,97.625,1334650,8.89464154205044,8.89464154205044,8.80376397840242,8.87192215113844,14686243.1872535,0.0,1.0
1996-10-14,100.25,100.88,99.63,99.63,646150,9.1104757557145,9.16772862081276,9.05413166625273,9.05413166625273,7110115.78724297,0.0,1.0
1996-10-15,100.5,101.0,99.5,100.38,1348950,9.13319514662651,9.17863392845052,9.04231758297848,9.12228983898875,14843597.7577983,0.0,1.0
1996-10-16,100.25,100.875,99.625,99.625,723050,9.1104757557145,9.16727423299452,9.05367727843449,9.05367727843449,7956309.24702628,0.0,1.0
1996-10-17,100.5,101.0,99.5,100.375,1851150,9.13319514662651,9.17863392845052,9.04231758297848,9.12183545117051,20369714.2142766,0.0,1.0
1996-10-18,100.75,101.0,100.5,100.875,1534800,9.15591453753852,9.17863392845052,9.13319514662651,9.16727423299452,16888656.9840757,0.0,1.0
1996-10-21,104.0,104.75,103.75,104.0,1140700,9.4512666193946,9.51942479213062,9.42854722848259,9.4512666193946,12552053.0503878,0.0,1.0
1996-10-22,106.88,106.88,104.5,104.5,1645750,9.71299400270091,9.71299400270091,9.49670540121861,9.49670540121861,18109530.3828138,0.0,1.0
1996-10-23,104.0,104.75,103.75,104.0,2219950,9.4512666193946,9.51942479213062,9.42854722848259,9.4512666193946,24427921.6000774,0.0,1.0
1996-10-24,106.875,106.875,104.5,105.0,1282425,9.71253961488267,9.71253961488267,9.49670540121861,9.54214418304262,14111568.890281,0.0,1.0
1996-10-25,107.625,108.25,106.875,107.625,1592575,9.78069778761869,9.8374962648987,9.71253961488267,9.78069778761869,17524402.4605254,0.0,1.0
1996-10-28,103.13,105.63,103.13,105.63,1479425,9.37220313902082,9.59939704814088,9.37220313902082,9.59939704814088,16279320.6663188,0.0,1.0
1996-10-29,105.88,106.25,103.13,103.63,1653525,9.62211643905288,9.65574113760265,9.37220313902082,9.41764192084483,18195085.0531625,0.0,1.0
1996-10-30,103.125,105.625,103.125,104.75,1133225,9.37174875120257,9.59894266032264,9.37174875120257,9.51942479213062,12469799.5248757,0.0,1.0
1996-10-31,105.875,106.25,103.125,103.625,1253425,9.62166205123464,9.65574113760265,9.37174875120257,9.41718753302659,13792458.2227424,0.0,1.0
1996-11-01,105.0,106.125,104.25,105.625,901775,9.54214418304262,9.64438144214665,9.4739860103066,9.59894266032264,9922966.28343423,0.0,1.0
1996-11-04,110.5,110.5,106.63,106.88,1533950,10.0419707831068,10.0419707831068,9.6902746117889,9.71299400270091,16879303.7403719,0.0,1.0
1996-11-05,110.5,110.5,106.625,106.875,1721300,10.0419707831068,10.0419707831068,9.68982022397066,9.71253961488267,18940868.6908323,0.0,1.0
1996-11-06,108.5,110.75,108.5,110.25,2047725,9.86021565581071,10.0646901740188,9.86021565581071,10.0192513921948,22532789.3684626,0.0,1.0
1996-11-07,111.0,112.0,108.875,109.375,1478475,10.0874095649308,10.1782871285788,9.89429474217872,9.93973352400273,16268867.0410029,0.0,1.0
1996-11-08,110.75,111.0,108.5,109.875,1311225,10.0646901740188,10.0874095649308,9.86021565581071,9.98517230582674,14428478.7945951,0.0,1.0
1996-11-11,113.75,114.25,112.75,113.88,1090050,10.3373228649628,10.3827616467869,10.2464453013148,10.3491369482371,11994709.7638075,0.0,1.0
1996-11-12,113.75,114.25,112.75,113.875,1328350,10.3373228649628,10.3827616467869,10.2464453013148,10.3486825604188,14616919.1456848,0.0,1.0
1996-11-13,110.5,113.75,110.375,113.25,2495950,10.0419707831068,10.3373228649628,10.0306110876508,10.2918840831388,27464974.8497547,0.0,1.0
1996-11-14,108.875,111.25,107.625,110.875,963350,9.89429474217872,10.1101289558428,9.78069778761869,10.0760498694748,10600526.2611476,0.0,1.0
1996-11-15,110.375,110.75,108.875,109.625,1276750,10.0306110876508,10.0646901740188,9.89429474217872,9.96245291491474,14049122.2337885,0.0,1.0
1996-11-18,108.75,110.5,108.75,109.75,862800,9.88293504672272,10.0419707831068,9.88293504672272,9.97381261037074,9494092.55007851,0.0,1.0
1996-11-19,108.75,110.5,108.75,109.75,730725,9.88293504672272,10.0419707831068,9.88293504672272,9.97381261037074,8040763.53576277,0.0,1.0
1996-11-20,108.5,109.625,108.125,108.75,953775,9.86021565581071,9.96245291491474,9.8261365694427,9.88293504672272,10495164.7217792,0.0,1.0
1996-11-21,109.25,110.125,108.5,108.875,1185550,9.92837382854673,10.0078916967387,9.86021565581071,9.89429474217872,13045574.2034603,0.0,1.0
1996-11-22,110.25,111.375,109.5,110.0,1228325,10.0192513921948,10.1214886512988,9.95109321945873,9.99653200128275,13516262.4380797,0.0,1.0
1996-11-25,114.0,114.25,112.25,113.0,1215400,10.3600422558748,10.3827616467869,10.2010065194908,10.2691646922268,13374038.1147027,0.0,1.0
1996-11-26,114.0,114.25,112.25,113.0,1538700,10.3600422558748,10.3827616467869,10.2010065194908,10.2691646922268,16931571.8669516,0.0,1.0
1996-11-27,114.25,115.0,113.125,114.125,976150,10.3827616467869,10.4509198195229,10.2805243876828,10.3714019513308,10741375.1075094,0.0,1.0
1996-11-29,114.375,114.5,113.5,114.0,395675,10.3941213422429,10.4054810376989,10.3146034740508,10.3600422558748,4353934.94408009,0.0,1.0
1996-12-02,115.75,116.0,114.75,115.0,1095100,10.5190779922589,10.5417973831709,10.4282004286109,10.4509198195229,12050279.0352237,0.0,1.0
1996-12-03,115.25,116.38,115.0,116.0,1311000,10.4736392104349,10.5763308573571,10.4509198195229,10.5417973831709,14426002.9359677,0.0,1.0
1996-12-04,113.38,115.13,111.63,115.0,1929750,10.3036981664131,10.4627339027971,10.144662430029,10.4509198195229,21234614.1614673,0.0,1.0
1996-12-05,112.13,114.0,112.0,113.5,1201325,10.190101211853,10.3600422558748,10.1782871285788,10.3146034740508,13219159.4027853,0.0,1.0
1996-12-06,111.75,112.88,108.75,109.13,1378050,10.1555677376668,10.2582593845891,9.88293504672272,9.91746852090897,15163808.8069491,0.0,1.0
1996-12-09,113.25,113.38,111.38,111.75,876450,10.2918840831388,10.3036981664131,10.121943039117,10.1555677376668,9644294.64014411,0.0,1.0
1996-12-10,112.38,113.38,112.0,113.25,773275,10.212820602765,10.3036981664131,10.1782871285788,10.2918840831388,8508975.91175475,0.0,1.0
1996-12-11,110.63,111.38,109.75,110.5,1556350,10.053784866381,10.121943039117,9.97381261037074,10.0419707831068,17125789.2215052,0.0,1.0
1996-12-12,108.75,111.13,108.75,110.5,2070325,9.88293504672272,10.099223648205,9.88293504672272,10.0419707831068,22781475.6128202,0.0,1.0
1996-12-13,109.0,109.5,107.38,108.5,1509800,9.90565443763472,9.95109321945873,9.75843278452492,9.86021565581071,16613561.5810252,0.0,1.0
1996-12-16,108.5,109.88,107.13,109.5,1250175,9.86021565581071,9.98562669364498,9.73571339361292,9.95109321945873,13756695.8203459,0.0,1.0
1996-12-17,107.88,109.13,106.38,106.5,1315425,9.80387156634893,9.91746852090897,9.6675552208769,9.67846052851466,14474694.8223076,0.0,1.0
1996-12-18,108.13,108.88,107.13,107.75,1764275,9.82659095726094,9.89474912999696,9.73571339361292,9.79205748307469,19413757.6886761,0.0,1.0
1996-12-19,109.25,109.75,108.63,108.63,1529650,9.92837382854673,9.97381261037074,9.87202973908495,9.87202973908495,16831987.3310473,0.0,1.0
1996-12-20,112.5,113.0,109.25,110.88,1935425,10.2237259104028,10.2691646922268,9.92837382854673,10.076504257293,21297060.8179598,0.0,1.0
1996-12-23,113.0,113.13,111.75,113.0,934550,10.2691646922268,10.2809787755011,10.1555677376668,10.2691646922268,10283616.3568334,0.0,1.0
1996-12-24,111.88,113.13,111.5,112.88,307000,10.167381820941,10.2809787755011,10.1328483467548,10.2582593845891,3378171.54946003,0.0,1.0
1996-12-26,111.88,112.63,111.5,112.0,478250,10.167381820941,10.2355399936771,10.1328483467548,10.1782871285788,5262575.06035589,0.0,1.0
1996-12-27,112.38,112.38,111.63,112.13,386625,10.212820602765,10.212820602765,10.144662430029,10.190101211853,4254350.40817585,0.0,1.0
1996-12-30,110.75,112.88,110.63,112.13,3455200,10.0646901740188,10.2582593845891,10.053784866381,10.190101211853,38020385.464802,0.0,1.0
1996-12-31,109.0,111.63,108.75,110.63,917750,9.97472138600722,10.2153958561467,9.95184358466317,10.1238846507704,10028826.4833473,0.76,1.0
1997-01-02,107.1,109.0,106.5,108.8,1222550,9.80085009579242,9.97472138600722,9.74594337256669,9.95641914493198,13359566.131535,0.0,1.0
1997-01-03,109.4,109.8,107.8,108.1,895375,10.0113258681577,10.0479303503082,9.86490793955577,9.89236130116863,9784320.90713931,0.0,1.0
1997-01-06,109.3,110.9,109.3,110.5,933500,10.0021747476201,10.148592676222,10.0021747476201,10.1119881940715,10200936.5537507,0.0,1.0
1997-01-07,108.9,109.6,108.1,109.0,744075,9.9655702654696,10.0296281092329,9.89236130116863,9.97472138600722,8130971.4689149,0.0,1.0
1997-01-08,109.6,110.9,109.5,109.5,985300,10.0296281092329,10.148592676222,10.0204769886953,10.0204769886953,10766987.4519664,0.0,1.0
1997-01-09,111.0,111.8,110.3,110.4,919950,10.1577437967596,10.2309527610606,10.0936859529963,10.1028370735339,10052867.2550862,0.0,1.0
1997-01-10,114.6,115.0,111.0,111.6,1631575,10.487184136114,10.5237886182645,10.1577437967596,10.2126505199854,17829237.3408525,0.0,1.0
1997-01-13,116.0,116.0,114.9,115.3,1069975,10.6152998236407,10.6152998236407,10.5146374977269,10.5512419798774,11692283.9733256,0.0,1.0
1997-01-14,118.8,119.1,116.4,117.1,1631775,10.8715311986941,10.898984560307,10.6519043057912,10.7159621495545,17831422.8655561,0.0,1.0
1997-01-15,118.3,120.4,118.3,119.0,1491825,10.825775596006,11.0179491272961,10.825775596006,10.8898334397694,16302101.9542573,0.0,1.0
1997-01-16,120.9,121.0,117.6,118.5,1077550,11.0637047299842,11.0728558505218,10.7617177522427,10.8440778370812,11775060.7214719,0.0,1.0
1997-01-17,123.0,123.5,121.0,122.3,1591225,11.2558782612742,11.3016338639623,11.0728558505218,11.1918204175109,17388307.7319143,0.0,1.0
1997-01-20,122.5,123.0,121.5,122.1,1024175,11.2101226585861,11.2558782612742,11.1186114532099,11.1735181764356,11191798.816216,0.0,1.0
1997-01-21,121.6,122.6,121.3,121.4,1251850,11.1277625737475,11.2192737791237,11.1003092121346,11.1094603326723,13679745.5006029,0.0,1.0
1997-01-22,123.1,123.1,121.1,121.9,1324675,11.2650293818118,11.2650293818118,11.0820069710594,11.1552159353604,14475549.6832777,0.0,1.0
1997-01-23,120.6,126.9,120.1,126.4,1728975,11.0362513683713,11.6127719622414,10.9904957656832,11.5670163595533,18893587.8714742,0.0,1.0
1997-01-24,120.5,122.8,120.0,120.8,1429850,11.0271002478337,11.237576020199,10.9813446451456,11.0545536094465,15624862.4867492,0.0,1.0
1997-01-27,118.0,121.1,118.0,120.5,964825,10.7983222343931,11.0820069710594,10.7983222343931,11.0271002478337,10543244.360442,0.0,1.0
1997-01-28,120.0,121.6,119.1,119.8,985300,10.9813446451456,11.1277625737475,10.898984560307,10.9630424040703,10766987.4519663,0.0,1.0
1997-01-29,123.5,123.5,120.1,120.4,1592700,11.3016338639623,11.3016338639623,10.9904957656832,11.0179491272961,17404425.9766029,0.0,1.0
1997-01-30,125.6,125.6,124.1,125.0,1390650,11.4938073952524,11.4938073952524,11.356540587188,11.4389006720266,15196499.6448563,0.0,1.0
1997-01-31,126.8,128.6,126.8,127.5,1730425,11.6036208417038,11.768341011381,11.6036208417038,11.6676786854672,18909432.9255748,0.0,1.0
1997-02-03,128.3,128.6,126.6,127.6,1042575,11.7408876497681,11.768341011381,11.5853186006286,11.6768298060048,11392867.0889413,0.0,1.0
1997-02-04,128.9,128.9,127.1,128.3,1040150,11.7957943729939,11.7957943729939,11.6310742033167,11.7408876497681,11366367.6019108,0.0,1.0
1997-02-05,126.9,129.4,125.8,129.1,1430575,11.6127719622414,11.841549975682,11.5121096363276,11.8140966140691,15632785.0137996,0.0,1.0
1997-02-06,127.0,128.3,125.8,127.1,1004325,11.6219230827791,11.7408876497681,11.5121096363276,11.6310742033167,10974885.4893901,0.0,1.0
1997-02-07,126.8,128.0,125.3,127.5,1451275,11.6036208417038,11.7134342881553,11.4663540336395,11.6676786854672,15858986.8206155,0.0,1.0
1997-02-10,125.3,127.4,125.1,126.9,1538700,11.4663540336395,11.6585275649295,11.4480517925643,11.6127719622414,16814334.3066483,0.0,1.0
1997-02-11,128.0,128.0,125.0,125.5,1462725,11.7134342881553,11.7134342881553,11.4389006720266,11.4846562747147,15984108.1098928,0.0,1.0
1997-02-12,131.9,132.4,128.1,129.8,1965675,12.0703279891225,12.1160835918106,11.7225854086929,11.8781544578325,21480156.3581081,0.0,1.0
1997-02-13,134.5,134.8,131.1,131.6,2190100,12.3082571231007,12.3357104847135,11.9971190248215,12.0428746275096,23932588.2660625,0.0,1.0
1997-02-14,134.6,135.4,133.6,134.8,1311750,12.3174082436383,12.3906172079392,12.2258970382621,12.3357104847135,14334310.1493117,0.0,1.0
1997-02-18,135.0,135.5,134.1,134.8,992550,12.3540127257888,12.3997683284769,12.2716526409502,12.3357104847135,10846212.7224695,0.0,1.0
1997-02-19,134.9,137.1,133.8,134.9,1282225,12.3448616052511,12.5461862570788,12.2441992793373,12.3448616052511,14011672.0649524,0.0,1.0
1997-02-20,133.1,135.3,133.0,134.5,950200,12.180141435574,12.3814660874016,12.1709903150363,12.3082571231007,10383427.8664959,0.0,1.0
1997-02-21,130.0,133.4,129.6,133.1,1371850,11.8964566989077,12.2075947971868,11.8598522167572,12.180141435574,14991060.3227241,0.0,1.0
1997-02-24,133.9,134.1,130.0,130.6,1218650,12.2533503998749,12.2716526409502,11.8964566989077,11.9513634221334,13316948.3998161,0.0,1.0
1997-02-25,136.8,137.3,132.6,133.8,1426675,12.5187328954659,12.5644884981541,12.1343858328858,12.2441992793373,15590167.2820807,0.0,1.0
1997-02-26,135.5,136.6,133.4,136.5,1412300,12.3997683284769,12.5004306543907,12.2075947971868,12.4912795338531,15433082.694014,0.0,1.0
1997-02-27,132.8,135.5,132.8,135.5,981625,12.1526880739611,12.3997683284769,12.1526880739611,12.3997683284769,10726828.4355389,0.0,1.0
1997-02-28,130.5,132.1,130.3,132.0,1128725,11.9422123015958,12.0886302301977,11.9239100605206,12.0794791096601,12334281.854989,0.0,1.0
1997-03-03,67.75,67.88,63.88,64.38,1056325,12.3997683284769,12.4235612418747,11.691471598865,11.7829828042412,5771560.95615463,0.0,2.0
1997-03-04,66.13,68.75,65.88,68.0,2396850,12.1032720230579,12.5827907392293,12.0575164203698,12.445523931165,13095937.2141711,0.0,1.0
1997-03-05,69.25,69.25,66.25,67.0,3459100,12.6743019446055,12.6743019446055,12.1252347123482,12.2625015204125,18899871.2549968,0.0,1.0
1997-03-06,66.75,69.0,66.25,68.63,2015550,12.2167459177244,12.6285463419174,12.1252347123482,12.560828049939,11012585.7905261,0.0,1.0
1997-03-07,66.75,68.25,66.38,67.25,1944550,12.2167459177244,12.4912795338531,12.149027625746,12.3082571231007,10624655.1556486,0.0,1.0
1997-03-10,67.88,67.88,66.25,67.38,2187450,12.4235612418747,12.4235612418747,12.1252347123482,12.3320500364985,11951815.0318704,0.0,1.0
1997-03-11,67.38,67.5,66.63,67.0,2004100,12.3320500364985,12.3540127257888,12.1947832284341,12.2625015204125,10950025.1458874,0.0,1.0
1997-03-12,65.63,67.5,65.25,67.13,1504400,12.0117608176817,12.3540127257888,11.9422123015958,12.2862944338104,8219758.40999603,0.0,1.0
1997-03-13,63.5,65.13,63.5,65.0,1798700,11.6219230827791,11.9202496123055,11.6219230827791,11.8964566989077,9827758.21062203,0.0,1.0
1997-03-14,62.25,64.75,62.0,64.38,1882850,11.3931450693385,11.8507010962196,11.3473894666504,11.7829828042412,10287537.9701283,0.0,1.0
1997-03-17,67.38,67.38,62.25,62.25,2734750,12.3320500364985,12.3320500364985,11.3931450693385,11.3931450693385,14942159.2074824,0.0,1.0
1997-03-18,66.25,67.75,64.75,66.75,2384550,12.1252347123482,12.3997683284769,11.8507010962196,12.2167459177244,13028732.3295374,0.0,1.0
1997-03-19,66.88,67.5,65.0,66.13,2585050,12.2405388311223,12.3540127257888,11.8964566989077,12.1032720230579,14124226.5871843,0.0,1.0
1997-03-20,66.0,66.88,65.63,66.0,2113900,12.0794791096601,12.2405388311223,12.0117608176817,12.0794791096601,11549951.6770079,0.0,1.0
1997-03-21,66.5,67.5,66.13,66.75,3241900,12.1709903150363,12.3540127257888,12.1032720230579,12.2167459177244,17713131.3409772,0.0,1.0
1997-03-24,66.0,66.38,65.0,66.25,2364200,12.0794791096601,12.149027625746,11.8964566989077,12.1252347123482,12917543.760245,0.0,1.0
1997-03-25,66.0,67.25,65.75,66.13,2047200,12.0794791096601,12.3082571231007,12.033723506972,12.1032720230579,11185515.4326934,0.0,1.0
1997-03-26,65.25,66.63,65.0,66.38,1090350,11.9422123015958,12.1947832284341,11.8964566989077,12.149027625746,5957467.15124911,0.0,1.0
1997-03-27,64.0,65.5,64.0,65.25,1743250,11.7134342881553,11.9879679042839,11.7134342881553,11.9422123015958,9524789.84859447,0.0,1.0
1997-03-31,59.0,64.0,59.0,63.75,3007200,10.7983222343931,11.7134342881553,10.7983222343931,11.6676786854672,16430774.721178,0.0,1.0
1997-04-01,61.88,63.0,60.0,60.63,4025900,11.3254267773601,11.5304118774028,10.9813446451456,11.0966487639196,21996759.7599063,0.0,1.0
1997-04-02,60.63,62.0,60.63,61.5,2273950,11.1661972800055,11.4185095061907,11.1661972800055,11.3264247521085,12347049.3170377,0.38,1.0
1997-04-03,61.75,62.0,60.38,61.25,2302200,11.3724671291496,11.4185095061907,11.1201549029644,11.2803823750674,12500440.6155299,0.0,1.0
1997-04-04,64.5,64.63,61.25,61.63,2526100,11.8789332766016,11.902875312663,11.2803823750674,11.3503667881699,13716168.4644644,0.0,1.0
1997-04-07,62.75,64.88,62.75,64.88,2628450,11.556636637314,11.9489176897041,11.556636637314,11.9489176897041,14271906.4963467,0.0,1.0
1997-04-08,62.0,63.75,61.88,62.88,2503500,11.4185095061907,11.7408061454783,11.396409165211,11.5805786733753,13593455.4256707,0.0,1.0
1997-04-09,59.25,61.88,59.25,61.25,4336200,10.9120433587387,11.396409165211,10.9120433587387,11.2803823750674,23544614.1069675,0.0,1.0
1997-04-10,60.13,61.13,59.88,60.25,3464750,11.0741125259233,11.2582820340877,11.0280701488822,11.0962128669031,18812831.9097634,0.0,1.0
1997-04-11,58.38,59.63,58.0,59.0,2078300,10.7518158866357,10.9820277718411,10.6818314735332,10.8660009816976,11284712.7665953,0.0,1.0
1997-04-14,58.63,58.63,57.25,58.38,1898200,10.7978582636768,10.7978582636768,10.54370434241,10.7518158866357,10306809.3025796,0.0,1.0
1997-04-15,61.0,61.5,59.63,60.5,2153850,11.2343399980263,11.3264247521085,10.9820277718411,11.1422552439441,11694932.681678,0.0,1.0
1997-04-16,61.88,62.75,60.0,60.63,1730650,11.396409165211,11.556636637314,11.050170489862,11.1661972800055,9397049.58355777,0.0,1.0
1997-04-17,61.0,62.25,60.75,61.5,1477300,11.2343399980263,11.4645518832318,11.1882976209852,11.3264247521085,8021414.69955795,0.0,1.0
1997-04-18,60.5,61.5,59.88,61.0,1756900,11.1422552439441,11.3264247521085,11.0280701488822,11.2343399980263,9539581.32109483,0.0,1.0
1997-04-21,59.88,60.63,58.75,60.38,1305000,11.0280701488822,11.1661972800055,10.8199586046565,11.1201549029644,7085863.52326754,0.0,1.0
1997-04-22,63.5,64.0,60.88,61.38,2667400,11.6947637684372,11.7868485225194,11.2122396570466,11.3043244111288,14483396.4459493,0.0,1.0
1997-04-23,62.75,63.5,62.5,62.88,2209650,11.556636637314,11.6947637684372,11.5105942602729,11.5805786733753,11997914.432328,0.0,1.0
1997-04-24,62.5,63.75,61.13,63.13,1797650,11.5105942602729,11.7408061454783,11.2582820340877,11.6266210504164,9760844.87555695,0.0,1.0
1997-04-25,61.38,62.75,61.25,62.75,1200900,11.3043244111288,11.556636637314,11.2803823750674,11.556636637314,6520623.37554939,0.0,1.0
1997-04-28,62.5,63.63,61.38,61.5,1870600,11.5105942602729,11.7187058044986,11.3043244111288,11.3264247521085,10156947.3613978,0.0,1.0
1997-04-29,65.63,65.88,63.0,64.0,2671200,12.0870448208273,12.1330871978684,11.6026790143551,11.7868485225194,14504029.6117642,0.0,1.0
1997-04-30,65.5,66.38,64.88,65.38,2217700,12.063102784766,12.2251719519506,11.9489176897041,12.0410024437863,12041624.1651727,0.0,1.0
1997-05-01,65.13,65.88,64.13,65.0,1234100,11.9949600667452,12.1330871978684,11.8107905585808,11.9710180306838,6700892.08740568,0.0,1.0
1997-05-02,66.38,66.5,64.63,65.25,1772550,12.2251719519506,12.2472722929303,11.902875312663,12.0170604077249,9624557.38556923,0.0,1.0
1997-05-05,67.63,67.88,65.75,66.38,1929300,12.4553838371561,12.5014262141972,12.1091451618071,12.2251719519506,10475675.4754329,0.0,1.0
1997-05-06,67.63,69.0,67.0,67.88,2363850,12.4553838371561,12.7076960633413,12.3393570470125,12.5014262141972,12835186.5819739,0.0,1.0
1997-05-07,67.25,68.38,66.25,67.75,1861250,12.3853994240536,12.5935109682794,12.2012299158893,12.4774841781358,10106178.9139323,0.0,1.0
1997-05-08,66.75,68.25,66.13,66.63,1833800,12.2933146699714,12.569568932218,12.1791295749095,12.2712143289917,9957131.43982222,0.0,1.0
1997-05-09,66.75,67.63,66.13,67.38,1519750,12.2933146699714,12.4553838371561,12.1791295749095,12.409341460115,8251908.88083206,0.0,1.0
1997-05-12,68.38,69.13,66.75,67.0,2025150,12.5935109682794,12.7316380994026,12.2933146699714,12.3393570470125,10996119.9342108,0.0,1.0
1997-05-13,69.13,69.63,68.25,68.5,2557000,12.7316380994026,12.8237228534848,12.569568932218,12.6156113092591,13883948.6812223,0.0,1.0
1997-05-14,71.63,72.0,69.75,70.0,2766800,13.1920618698135,13.2602045878344,12.8458231944645,12.8918655715056,15023116.6254227,0.0,1.0
1997-05-15,72.0,72.0,71.25,71.38,1341900,13.2602045878344,13.2602045878344,13.1220774567111,13.1460194927724,7286222.42289092,0.0,1.0
1997-05-16,70.5,71.88,70.5,71.63,2349600,12.9839503255878,13.2381042468546,12.9839503255878,13.1920618698135,12757812.2101681,0.0,1.0
1997-05-19,72.13,72.25,70.63,70.75,1120300,13.2841466238957,13.3062469648755,13.0078923616492,13.0299927026289,6082983.06905487,0.0,1.0
1997-05-20,72.0,72.38,70.88,71.5,1365550,13.2602045878344,13.3301890009368,13.0539347386903,13.1681198337522,7414636.73118615,0.0,1.0
1997-05-21,71.13,72.0,70.5,72.0,1431200,13.0999771157314,13.2602045878344,12.9839503255878,13.2602045878344,7771101.81954056,0.0,1.0
1997-05-22,71.63,72.13,71.38,71.88,1896750,13.1920618698135,13.2841466238957,13.1460194927724,13.2381042468546,10298936.1208871,0.0,1.0
1997-05-23,72.63,72.88,71.63,71.88,1046450,13.3762313779779,13.422273755019,13.1920618698135,13.2381042468546,5681993.78078413,0.0,1.0
1997-05-27,73.88,74.5,71.63,71.88,1666250,13.6064432631834,13.7206283582453,13.1920618698135,13.2381042468546,9047371.72080036,0.0,1.0
1997-05-28,72.63,73.75,71.38,73.63,1798400,13.3762313779779,13.582501227122,13.1460194927724,13.5604008861423,9764917.21091517,0.0,1.0
1997-05-29,71.88,73.63,71.5,72.75,1230400,13.2381042468546,13.5604008861423,13.1681198337522,13.3983317189576,6680801.8996386,0.0,1.0
1997-05-30,73.38,73.75,70.5,71.13,1406500,13.5143585091012,13.582501227122,12.9839503255878,13.0999771157314,7636986.24174386,0.0,1.0
1997-06-02,73.25,74.13,72.5,74.13,1071550,13.4904164730398,13.6524856402245,13.3522893419165,13.6524856402245,5818281.27077189,0.0,1.0
1997-06-03,74.88,75.75,73.0,73.13,1888000,13.7906127713477,13.9508402434507,13.4443740959987,13.4683161320601,10251425.5417081,0.0,1.0
1997-06-04,73.13,74.5,73.13,74.0,1061250,13.4683161320601,13.7206283582453,13.4683161320601,13.6285436041631,5762354.5318526,0.0,1.0
1997-06-05,74.5,75.75,73.13,73.25,1719600,13.7206283582453,13.9508402434507,13.4683161320601,13.4904164730398,9337050.5092803,0.0,1.0
1997-06-06,76.63,77.13,74.5,75.0,1614850,14.1129094106354,14.2049941647176,13.7206283582453,13.8127131123275,8768281.00425174,0.0,1.0
1997-06-09,76.13,77.63,75.75,76.88,1458700,14.0208246565532,14.2970789187997,13.9508402434507,14.1589517876765,7920420.78267457,0.0,1.0
1997-06-10,74.5,76.63,74.25,76.5,1987400,13.7206283582453,14.1129094106354,13.6745859812042,14.088967374574,10791145.7211815,0.0,1.0
1997-06-11,75.63,75.88,74.75,75.0,1234700,13.928739902471,13.9747822795121,13.7666707352864,13.8127131123275,6704149.95569226,0.0,1.0
1997-06-12,77.88,79.5,76.0,76.75,1991100,14.3431212958408,14.6414758990671,13.9968826204918,14.1350097516151,10811235.9089486,0.0,1.0
1997-06-13,79.75,79.88,77.75,78.0,2061400,14.6875182761082,14.7114603121696,14.3191792597795,14.3652216368206,11192949.4765239,0.0,1.0
1997-06-16,78.75,79.88,78.5,79.5,1305100,14.5033487679438,14.7114603121696,14.4573063909027,14.6414758990671,7086406.50131529,0.0,1.0
1997-06-17,79.0,79.75,77.13,77.5,1773200,14.5493911449849,14.6875182761082,14.2049941647176,14.2731368827384,9628086.74287967,0.0,1.0
1997-06-18,77.25,79.75,77.0,78.38,1893150,14.2270945056973,14.6875182761082,14.1810521286562,14.435206049923,10279388.9111677,0.0,1.0
1997-06-19,78.5,79.63,77.13,77.5,2227700,14.4573063909027,14.6654179351285,14.2049941647176,14.2731368827384,12095921.9699487,0.0,1.0
1997-06-20,79.63,80.38,78.88,78.88,3267550,14.6654179351285,14.8035450662517,14.5272908040052,14.5272908040052,17742079.1995806,0.0,1.0
1997-06-23,76.38,79.88,76.38,79.25,1509800,14.0668670335943,14.7114603121696,14.0668670335943,14.595433522026,8197882.56507991,0.0,1.0
1997-06-24,84.75,85.75,77.5,77.75,6671600,15.60836581693,15.7925353250944,14.2731368827384,14.3191792597795,36225323.4343537,0.0,1.0
1997-06-25,82.63,84.75,80.0,82.5,4795000,15.2179264596216,15.60836581693,14.7335606531493,15.1939844235602,26035797.3900902,0.0,1.0
1997-06-26,82.75,82.88,81.13,82.5,2108650,15.2400268006013,15.2639688366627,14.941672197375,15.1939844235602,11449506.6040904,0.0,1.0
1997-06-27,82.13,84.25,82.0,83.75,2185250,15.1258417055394,15.5162810628478,15.101899669478,15.4241963087657,11865427.7886746,0.0,1.0
1997-06-30,81.0,82.75,80.5,82.13,2722550,14.9177301613137,15.2400268006013,14.8256454072315,15.1258417055394,14782848.8392888,0.0,1.0
1997-07-01,81.25,81.75,80.13,80.5,2111300,15.0337569514572,15.1262723788508,14.8265223940956,14.8949838103668,11410529.3542991,0.38,1.0
1997-07-02,85.38,85.75,82.13,82.75,3005950,15.7979343817282,15.8663957979994,15.1965841036699,15.311303233638,16245668.8829419,0.0,1.0
1997-07-03,86.75,87.25,86.13,86.5,1330000,16.0514266527866,16.1439420801802,15.9367075228186,16.0051689390898,7187990.35722908,0.0,1.0
1997-07-07,84.63,87.0,84.13,86.88,2496250,15.6591612406378,16.0976843664834,15.5666458132442,16.0754806639089,13490993.1798745,0.0,1.0
1997-07-08,86.25,86.5,84.75,86.25,1758500,15.958911225393,16.0051689390898,15.6813649432123,15.958911225393,9503820.33322358,0.0,1.0
1997-07-09,84.13,86.25,84.13,85.5,2153550,15.5666458132442,15.958911225393,15.5666458132442,15.8201380843027,11638869.6494817,0.0,1.0
1997-07-10,85.13,85.5,85.0,85.13,1970900,15.7516766680314,15.8201380843027,15.7276226569091,15.7516766680314,10651736.988769,0.0,1.0
1997-07-11,84.13,85.13,83.88,85.13,1314550,15.5666458132442,15.7516766680314,15.5203880995474,15.7516766680314,7104490.76999662,0.0,1.0
1997-07-14,86.38,86.5,85.38,86.0,1480900,15.9829652365154,16.0051689390898,15.7979343817282,15.9126535116962,8003530.01505302,0.0,1.0
1997-07-15,85.13,86.0,84.13,85.0,2401150,15.7516766680314,15.9126535116962,15.5666458132442,15.7276226569091,12977024.8468125,0.0,1.0
1997-07-16,87.0,87.25,85.38,85.5,2769300,16.0976843664834,16.1439420801802,15.7979343817282,15.8201380843027,14966693.0047177,0.0,1.0
1997-07-17,88.5,88.63,86.38,87.0,2396250,16.3752306486642,16.3992846597865,15.9829652365154,16.0976843664834,12950542.7770753,0.0,1.0
1997-07-18,84.0,86.38,83.13,85.88,2603000,15.5425918021219,15.9829652365154,15.3816149584571,15.8904498091218,14067923.9848626,0.0,1.0
1997-07-21,83.5,84.38,82.5,82.63,1664150,15.4500763747283,15.612903526941,15.2650455199412,15.2890995310635,8993905.37818255,0.0,1.0
1997-07-22,82.13,82.88,81.25,81.88,4317150,15.1965841036699,15.3353572447603,15.0337569514572,15.1503263899731,23332054.5644448,0.0,1.0
1997-07-23,83.13,84.13,82.5,83.38,4553050,15.3816149584571,15.5666458132442,15.2650455199412,15.4278726721539,24606977.064648,0.0,1.0
1997-07-24,82.88,83.69,81.38,83.63,4137100,15.3353572447603,15.4852322371379,15.0578109625795,15.4741303858507,22358973.6142048,0.0,1.0
1997-07-25,81.88,83.38,79.75,83.38,2495100,15.1503263899731,15.4278726721539,14.7562106692765,15.4278726721539,13484778.0002423,0.0,1.0
1997-07-28,80.38,81.88,80.13,81.63,2235350,14.8727801077924,15.1503263899731,14.8265223940956,15.1040686762763,12080958.0789714,0.0,1.0
1997-07-29,78.5,80.0,78.25,79.75,3322800,14.5249221007925,14.8024683829732,14.4786643870957,14.7562106692765,17958085.9842111,0.0,1.0
1997-07-30,78.5,80.0,78.25,79.75,2271200,14.5249221007925,14.8024683829732,14.4786643870957,14.7562106692765,12274709.5483749,0.0,1.0
1997-07-31,78.31,79.31,77.88,79.0,2282950,14.4897662383829,14.6747970931701,14.4102029708245,14.6174375281861,12338212.4707039,0.0,1.0
1997-08-01,77.81,78.63,76.75,78.0,1962700,14.3972508109894,14.5489761119148,14.201118104915,14.4324066733989,10607420.0557394,0.0,1.0
1997-08-04,78.38,79.75,77.25,77.5,2446250,14.502718398218,14.7562106692765,14.2936335323085,14.3398912460053,13220767.9784749,0.0,1.0
1997-08-05,79.88,81.0,78.25,78.75,2598050,14.7802646803988,14.9874992377604,14.4786643870957,14.5711798144893,14041171.6899241,0.0,1.0
1997-08-06,79.38,79.88,78.63,79.13,1961350,14.6877492530052,14.7802646803988,14.5489761119148,14.6414915393084,10600123.9753017,0.0,1.0
1997-08-07,77.63,80.75,77.63,80.25,1690500,14.3639452571277,14.9412415240636,14.3639452571277,14.84872609667,9136314.05932009,0.0,1.0
1997-08-08,77.13,79.0,76.75,76.88,2669800,14.2714298297341,14.6174375281861,14.201118104915,14.2251721160373,14428944.8539325,0.0,1.0
1997-08-11,75.63,77.0,74.13,76.38,3077700,13.9938835475533,14.2473758186117,13.7163372653726,14.1326566886437,16633442.0469504,0.0,1.0
1997-08-12,74.75,76.25,74.63,75.38,2422800,13.8310563953406,14.1086026775214,13.8088526927662,13.9476258338565,13094032.3590185,0.0,1.0
1997-08-13,72.5,75.25,71.0,74.25,4657600,13.4147369720695,13.9235718227342,13.1371906898888,13.738540967947,25172017.9607746,0.0,1.0
1997-08-14,76.13,77.0,73.25,74.25,3777250,14.0863989749469,14.2473758186117,13.5535101131599,13.738540967947,20414162.839732,0.0,1.0
1997-08-15,73.25,75.63,73.0,75.25,2834900,13.5535101131599,13.9938835475533,13.5072523994631,13.9235718227342,15321228.4689539,0.0,1.0
1997-08-18,74.63,74.63,72.0,73.5,2412600,13.8088526927662,13.8088526927662,13.3222215446759,13.5997678268567,13038906.417933,0.0,1.0
1997-08-19,77.38,78.88,72.13,75.63,3101250,14.3176875434309,14.5952338256116,13.3462755557983,13.9938835475533,16760718.1168095,0.0,1.0
1997-08-20,80.0,80.25,77.38,78.25,2718900,14.8024683829732,14.84872609667,14.3176875434309,14.4786643870957,14694306.0017069,0.0,1.0
1997-08-21,78.13,79.75,77.63,79.5,1988450,14.4564606845212,14.7562106692765,14.3639452571277,14.7099529555797,10746586.0344603,0.0,1.0
1997-08-22,78.0,78.0,76.0,76.25,2371650,14.4324066733989,14.4324066733989,14.0623449638246,14.1086026775214,12817591.9779867,0.0,1.0
1997-08-25,76.75,78.38,76.13,76.63,1833400,14.201118104915,14.502718398218,14.0863989749469,14.1789144023405,9908617.68492011,0.0,1.0
1997-08-26,75.5,77.5,75.5,76.88,2030500,13.969829536431,14.3398912460053,13.969829536431,14.2251721160373,10973845.4288373,0.0,1.0
1997-08-27,75.5,76.88,74.25,75.25,1968200,13.969829536431,14.2251721160373,13.738540967947,13.9235718227342,10637144.8278934,0.0,1.0
1997-08-28,75.5,77.5,74.88,75.0,1993200,13.969829536431,14.3398912460053,13.855110406463,13.8773141090374,10772257.4285932,0.0,1.0
1997-08-29,76.0,77.38,74.75,76.13,1836750,14.0623449638246,14.3176875434309,13.8310563953406,14.0863989749469,9926722.7734139,0.0,1.0
1997-09-02,78.25,78.63,76.13,76.38,1845350,14.4786643870957,14.5489761119148,14.0863989749469,14.1326566886437,9973201.50805465,0.0,1.0
1997-09-03,77.5,79.5,77.5,78.5,1792200,14.3398912460053,14.7099529555797,14.3398912460053,14.5249221007925,9685952.1189669,0.0,1.0
1997-09-04,79.75,80.25,78.5,79.13,2259000,14.7562106692765,14.84872609667,14.5249221007925,14.6414915393084,12208774.5992334,0.0,1.0
1997-09-05,80.63,81.88,80.25,80.75,2268700,14.9190378214892,15.1503263899731,14.84872609667,14.9412415240636,12261198.2883049,0.0,1.0
1997-09-08,78.88,81.63,78.88,80.63,1597000,14.5952338256116,15.1040686762763,14.5952338256116,14.9190378214892,8630992.9327029,0.0,1.0
1997-09-09,79.75,81.25,78.5,79.38,1549300,14.7562106692765,15.0337569514572,14.5249221007925,14.6877492530052,8373198.09056765,0.0,1.0
1997-09-10,78.5,80.38,78.38,79.0,1239650,14.5249221007925,14.8727801077924,14.502718398218,14.6174375281861,6699693.41830002,0.0,1.0
1997-09-11,78.0,79.0,77.0,78.13,1890850,14.4324066733989,14.6174375281861,14.2473758186117,14.4564606845212,10219106.4413283,0.0,1.0
1997-09-12,80.75,80.88,77.13,78.0,2012400,14.9412415240636,14.965295535186,14.2714298297341,14.4324066733989,10876023.9059307,0.0,1.0
1997-09-15,78.63,80.25,78.25,80.0,1450500,14.5489761119148,14.84872609667,14.4786643870957,14.8024683829732,7839233.0926021,0.0,1.0
1997-09-16,81.75,82.38,80.0,80.38,2081750,15.1262723788508,15.2428418173667,14.8024683829732,14.8727801077924,11250826.2602719,0.0,1.0
1997-09-17,81.13,82.25,80.88,82.25,1587750,15.0115532488827,15.2187878062444,14.965295535186,15.2187878062444,8581001.27044399,0.0,1.0
1997-09-18,79.88,81.5,79.88,80.5,1705200,14.7802646803988,15.080014665154,14.7802646803988,14.8949838103668,9215760.26853159,0.0,1.0
1997-09-19,81.38,81.5,79.13,79.25,3294150,15.0578109625795,15.080014665154,14.6414915393084,14.6636952418829,17803246.9438092,0.0,1.0
1997-09-22,82.5,83.13,81.38,81.38,1557600,15.2650455199412,15.3816149584571,15.0578109625795,15.0578109625795,8418055.47399999,0.0,1.0
1997-09-23,81.75,83.25,81.63,82.75,1152050,15.1262723788508,15.4038186610315,15.1040686762763,15.311303233638,6226258.86544793,0.0,1.0
1997-09-24,82.0,83.38,81.38,81.63,1962950,15.1725300925476,15.4278726721539,15.0578109625795,15.1040686762763,10608771.1817465,0.0,1.0
1997-09-25,80.5,82.75,80.5,82.25,1420700,14.8949838103668,15.311303233638,14.8949838103668,15.2187878062444,7678178.87256795,0.0,1.0
1997-09-26,82.5,82.75,80.5,80.75,2051000,15.2650455199412,15.311303233638,14.8949838103668,14.9412415240636,11084637.7614111,0.0,1.0
1997-09-29,82.5,83.0,81.63,82.38,1001600,15.2650455199412,15.3575609473347,15.1040686762763,15.2428418173667,5413151.23443656,0.0,1.0
1997-09-30,82.75,84.0,82.63,83.5,2036050,15.311303233638,15.5425918021219,15.2890995310635,15.4500763747283,11003840.4261926,0.0,1.0
1997-10-01,82.63,83.5,81.75,82.38,1789350,15.3594112558826,15.5211284021082,15.1958352918843,15.3129408115649,9626279.81221431,0.38,1.0
1997-10-02,83.5,84.25,82.0,82.63,1853750,15.5211284021082,15.6605397350612,15.242305736202,15.3594112558826,9972736.58137996,0.0,1.0
1997-10-03,86.0,86.38,84.5,85.0,2346000,15.9858328452851,16.0564679206479,15.7070101793789,15.7999510680143,12620925.1624639,0.0,1.0
1997-10-06,86.75,87.25,85.75,86.38,1291150,16.1252441782381,16.2181850668735,15.9393624009674,16.0564679206479,6946081.63832706,0.0,1.0
1997-10-07,89.0,89.25,86.38,87.25,1691450,16.5434781770973,16.589948621415,16.0564679206479,16.2181850668735,9099600.96592054,0.0,1.0
1997-10-08,88.0,89.25,87.38,88.63,2003600,16.3575963998266,16.589948621415,16.2423496979187,16.4747019195072,10778894.1413097,0.0,1.0
1997-10-09,86.63,87.75,86.38,86.88,1586050,16.1029383649656,16.3111259555089,16.0564679206479,16.1494088092833,8532573.89340405,0.0,1.0
1997-10-10,86.25,86.63,85.88,86.38,1660550,16.0323032896028,16.1029383649656,15.9635270320126,16.0564679206479,8933366.27388293,0.0,1.0
1997-10-13,86.5,87.5,86.0,86.25,959450,16.0787737339204,16.2646555111912,15.9858328452851,16.0323032896028,5161614.08658398,0.0,1.0
1997-10-14,87.0,87.13,86.0,86.88,1668200,16.1717146225558,16.195879253601,15.9858328452851,16.1494088092833,8974521.46463013,0.0,1.0
1997-10-15,86.5,88.13,86.13,86.25,1475550,16.0787737339204,16.3817610308718,16.0099974763303,16.0323032896028,7938110.02705611,0.0,1.0
1997-10-16,86.0,87.75,85.63,86.63,1847150,15.9858328452851,16.3111259555089,15.9170565876949,16.1029383649656,9937230.14230397,0.0,1.0
1997-10-17,85.25,85.5,83.5,85.0,2883950,15.846421512332,15.8928919566497,15.5211284021082,15.7999510680143,15514968.9353315,0.0,1.0
1997-10-20,85.88,85.88,84.38,85.38,1496000,15.9635270320126,15.9635270320126,15.6847043661064,15.8705861433772,8048126.19055667,0.0,1.0
1997-10-21,86.38,87.25,86.13,86.38,1835600,16.0564679206479,16.2181850668735,16.0099974763303,16.0564679206479,9875093.87392105,0.0,1.0
1997-10-22,90.25,90.63,86.88,87.5,4671750,16.7758303986858,16.8464654740487,16.1494088092833,16.2646555111912,25132910.1141264,0.0,1.0
1997-10-23,89.25,89.88,88.0,88.88,2788350,16.589948621415,16.7070541410956,16.3575963998266,16.5211723638248,15000663.5450794,0.0,1.0
1997-10-24,87.0,91.0,86.88,90.13,3052600,16.1717146225558,16.9152417316388,16.1494088092833,16.7535245854133,16422266.0489929,0.0,1.0
1997-10-27,81.63,88.5,81.5,86.25,3541450,15.1735294786119,16.450537288462,15.1493648475667,16.0323032896028,19052163.4341891,0.0,1.0
1997-10-28,88.0,88.5,80.0,81.5,5479700,16.3575963998266,16.450537288462,14.8705421816605,15.1493648475667,29479490.0310116,0.0,1.0
1997-10-29,88.25,89.5,87.13,87.5,3756300,16.4040668441443,16.6364190657327,16.195879253601,16.2646555111912,20208005.6213824,0.0,1.0
1997-10-30,86.88,88.25,86.63,87.0,2787800,16.1494088092833,16.4040668441443,16.1029383649656,16.1717146225558,14997704.6751564,0.0,1.0
1997-10-31,87.88,88.63,86.88,87.5,1903700,16.3352905865541,16.4747019195072,16.1494088092833,16.2646555111912,10241455.7680232,0.0,1.0
1997-11-03,90.75,90.75,88.75,89.75,3135050,16.8687712873212,16.8687712873212,16.4970077327796,16.6828895100504,16865827.5492678,0.0,1.0
1997-11-04,92.0,92.75,90.25,90.75,2873250,17.1011235089096,17.2405348418627,16.7758303986858,16.8687712873212,15457405.4659205,0.0,1.0
1997-11-05,93.0,93.25,90.75,92.0,3140100,17.2870052861804,17.333475730498,16.8687712873212,17.1011235089096,16892995.3549245,0.0,1.0
1997-11-06,91.56,92.31,91.0,91.0,1399650,17.0193355269105,17.1587468598635,16.9152417316388,16.9152417316388,7529785.97768225,0.0,1.0
1997-11-07,90.25,90.63,88.25,90.0,1825100,16.7758303986858,16.8464654740487,16.4040668441443,16.7293599543681,9818606.35720921,0.0,1.0
1997-11-10,89.94,92.0,89.81,92.0,1669800,16.7182070477318,17.1011235089096,16.6940424166866,17.1011235089096,8983129.08622432,0.0,1.0
1997-11-11,89.81,91.38,89.13,90.0,1082500,16.6940424166866,16.9858768070017,16.5676428081425,16.7293599543681,5823593.98481125,0.0,1.0
1997-11-12,89.75,91.44,88.38,88.38,1828950,16.6828895100504,16.997029713638,16.4282314751895,16.4282314751895,9839318.44667022,0.0,1.0
1997-11-13,93.38,93.5,90.0,90.75,2714250,17.3576403615432,17.3799461748157,16.7293599543681,16.8687712873212,14602023.069999,0.0,1.0
1997-11-14,93.5,94.69,93.31,94.38,2832550,17.3799461748157,17.6011454897679,17.3446286371343,17.543522138814,15238449.0916186,0.0,1.0
1997-11-17,93.0,94.75,93.0,94.5,2044700,17.2870052861804,17.6122983964042,17.2870052861804,17.5658279520865,11000002.4210102,0.0,1.0
1997-11-18,91.75,93.75,91.5,93.63,1660450,17.0546530645919,17.4264166191334,17.0081826202742,17.4041108058609,8932828.29753333,0.0,1.0
1997-11-19,93.13,94.06,91.75,91.81,1777050,17.3111699172256,17.4840399700874,17.0546530645919,17.0658059712282,9560108.72120904,0.0,1.0
1997-11-20,94.13,94.31,93.19,93.88,2729000,17.4970516944963,17.530510414405,17.3223228238618,17.4505812501786,14681374.5815703,0.0,1.0
1997-11-21,96.5,96.56,94.31,94.5,2477650,17.937591506628,17.9487444132643,17.530510414405,17.5658279520865,13329171.0267599,0.0,1.0
1997-11-24,93.63,96.63,92.75,95.94,2118350,17.4041108058609,17.9617561376732,17.2405348418627,17.8334977113564,11396222.0025172,0.0,1.0
1997-11-25,94.06,95.5,93.5,94.25,1923300,17.4840399700874,17.7517097293572,17.3799461748157,17.5193575077688,10346899.1325519,0.0,1.0
1997-11-26,93.25,96.44,93.25,95.94,2540150,17.333475730498,17.9264385999918,17.333475730498,17.8334977113564,13665406.2452825,0.0,1.0
1997-11-28,93.63,94.56,93.38,93.38,844000,17.4041108058609,17.5769808587227,17.3576403615432,17.3576403615432,4540520.39092905,0.0,1.0
1997-12-01,96.0,96.0,94.69,95.0,2341400,17.8446506179926,17.8446506179926,17.6011454897679,17.6587688407219,12596178.2503807,0.0,1.0
1997-12-02,96.81,97.94,95.5,96.0,2678750,17.9952148575819,18.2052612658979,17.7517097293572,17.8446506179926,14411041.4658782,0.0,1.0
1997-12-03,95.88,96.94,94.25,96.94,2049200,17.8223448047201,18.0193794886271,17.5193575077688,18.0193794886271,11024211.3567438,0.0,1.0
1997-12-04,96.94,97.5,95.56,96.0,2858950,18.0193794886271,18.1234732838988,17.7628626359935,17.8446506179926,15380474.8479225,0.0,1.0
1997-12-05,95.88,97.19,94.63,96.25,2588300,17.8223448047201,18.0658499329448,17.5899925831317,17.8911210623103,13924441.8576323,0.0,1.0
1997-12-08,94.63,96.94,94.63,96.38,2321300,17.5899925831317,18.0193794886271,17.5899925831317,17.9152856933555,12488045.0041038,0.0,1.0
1997-12-09,95.13,95.88,94.69,94.69,2355800,17.6829334717671,17.8223448047201,17.6011454897679,17.6011454897679,12673646.8447282,0.0,1.0
1997-12-10,96.31,97.0,94.5,94.75,2903200,17.9022739689466,18.0305323952634,17.5658279520865,17.6122983964042,15618529.3826364,0.0,1.0
1997-12-11,96.38,97.06,95.63,96.31,2986400,17.9152856933555,18.0416853018996,17.7758743604024,17.9022739689466,16066125.7055338,0.0,1.0
1997-12-12,96.94,97.44,95.63,96.88,2113700,18.0193794886271,18.1123203772625,17.7758743604024,18.0082265819909,11371206.1022592,0.0,1.0
1997-12-15,97.81,98.19,96.38,97.0,1989100,18.1810966348527,18.2517317102156,17.9152856933555,18.0305323952634,10700887.5706125,0.0,1.0
1997-12-16,96.69,97.5,96.0,97.19,2032900,17.9729090443094,18.1234732838988,17.8446506179926,18.0658499329448,10936521.2117532,0.0,1.0
1997-12-17,94.69,97.0,94.63,96.88,2227500,17.6011454897679,18.0305323952634,17.5899925831317,18.0082265819909,11983423.1881451,0.0,1.0
1997-12-18,92.56,94.69,91.38,94.69,3695150,17.2052173041812,17.6011454897679,16.9858768070017,17.6011454897679,19879033.0835799,0.0,1.0
1997-12-19,91.19,91.75,88.75,91.5,4730400,16.9505592693203,17.0546530645919,16.4970077327796,17.0081826202742,25448433.243188,0.0,1.0
1997-12-22,91.94,92.25,90.88,92.0,1570100,17.0899706022734,17.1475939532273,16.8929359183664,17.1011235089096,8446766.66563704,0.0,1.0
1997-12-23,90.13,92.88,90.0,92.0,1476150,16.7535245854133,17.2646994729079,16.7293599543681,17.1011235089096,7941337.8851539,0.0,1.0
1997-12-24,88.88,90.38,88.75,90.25,784200,16.5211723638248,16.799995029731,16.4970077327796,16.7758303986858,4218810.53384664,0.0,1.0
1997-12-26,90.13,90.5,89.44,89.5,418350,16.7535245854133,16.8223008430035,16.6252661590965,16.6364190657327,2250624.0587028,0.0,1.0
1997-12-29,93.0,93.5,90.75,90.94,1965250,17.2870052861804,17.3799461748157,16.8687712873212,16.9040888250026,10572580.2112243,0.0,1.0
1997-12-30,95.19,95.25,94.06,95.0,1933850,17.7665802715389,17.7777788724034,17.5556732885907,17.731118035468,10361205.0651577,0.39,1.0
1997-12-31,94.63,95.25,93.38,95.06,1778850,17.6620599968035,17.7777788724034,17.4287558121263,17.7423166363325,9530744.17879143,0.0,1.0
1998-01-02,94.63,94.88,93.38,94.56,1081750,17.6620599968035,17.708720833739,17.4287558121263,17.6489949624616,5795813.31501118,0.0,1.0
1998-01-05,95.81,95.94,94.0,94.13,2416950,17.8822991471388,17.9065627823452,17.5444746877262,17.5687383229326,12949564.1245355,0.0,1.0
1998-01-06,96.38,96.81,94.88,95.25,2270550,17.9886858553516,18.0689424948806,17.708720833739,17.7777788724034,12165180.4228321,0.0,1.0
1998-01-07,96.44,96.88,96.0,96.5,2107300,17.9998844562161,18.0820075292225,17.9177613832097,18.0110830570806,11290517.5860624,0.0,1.0
1998-01-08,94.31,96.69,94.25,95.88,2556050,17.6023341255262,18.0465452931516,17.5911355246616,17.8953641814807,13694835.7973971,0.0,1.0
1998-01-09,89.81,93.75,89.81,93.13,3495950,16.7624390606882,17.4978138507908,16.7624390606882,17.3820949751909,18730643.4560789,0.0,1.0
1998-01-12,92.5,92.75,88.81,88.94,3318600,17.2645096661136,17.311170503049,16.5757957129464,16.6000593481529,17780435.4677107,0.0,1.0
1998-01-13,92.06,93.19,91.81,93.13,2274750,17.1823865931072,17.3932935760554,17.1357257561717,17.3820949751909,12187683.2339465,0.0,1.0
1998-01-14,92.0,93.88,91.69,93.88,2981750,17.1711879922427,17.5220774859972,17.1133285544427,17.5220774859972,15975656.4382108,0.0,1.0
1998-01-15,92.0,92.88,91.56,92.63,2546150,17.1711879922427,17.3354341382554,17.0890649192363,17.28877330132,13641793.456913,0.0,1.0
1998-01-16,93.44,94.13,91.63,92.0,3268900,17.4399544129908,17.5687383229326,17.1021299535782,17.1711879922427,17514152.2028565,0.0,1.0
1998-01-20,96.69,96.94,94.31,94.44,3051100,18.0465452931516,18.093206130087,17.6023341255262,17.6265977607326,16347220.7122076,0.0,1.0
1998-01-21,94.5,96.0,93.5,96.0,2730950,17.6377963615971,17.9177613832097,17.4511530138553,17.9177613832097,14631917.1459485,0.0,1.0
1998-01-22,95.63,96.94,93.56,94.5,3415400,17.8487033445453,18.093206130087,17.4623516147198,17.6377963615971,18299071.6857769,0.0,1.0
1998-01-23,97.44,97.63,94.63,95.94,3305050,18.1865278039579,18.2219900400288,17.6620599968035,17.9065627823452,17707837.1128058,0.0,1.0
1998-01-26,97.19,97.5,96.38,97.0,2416000,18.1398669670224,18.1977264048224,17.9886858553516,18.1044047309515,12944474.2029739,0.0,1.0
1998-01-27,97.5,98.13,96.5,96.5,3081250,18.1977264048224,18.3153117138997,18.0110830570806,18.0110830570806,16508758.7491363,0.0,1.0
1998-01-28,99.81,100.1,97.63,97.69,2562550,18.6288725381059,18.682999108951,18.2219900400288,18.2331886408933,13729661.5765028,0.0,1.0
1998-01-29,101.5,101.6,98.69,99.75,2915550,18.9442997957895,18.9629641305636,18.4198319886351,18.6176739372414,15620969.2725498,0.0,1.0
1998-01-30,99.69,101.6,99.5,101.5,2190100,18.6064753363769,18.9629641305636,18.5710131003059,18.9442997957895,11734144.4337471,0.0,1.0
1998-02-02,102.4,104.6,102.0,102.0,3419250,19.1122788087571,19.5228941737889,19.0376214696603,19.0376214696603,18319699.2626318,0.0,1.0
1998-02-03,100.0,101.9,99.13,101.5,2982600,18.6643347741768,19.0189571348862,18.5019550616415,18.9442997957895,15980210.5785554,0.0,1.0
1998-02-04,100.0,100.0,98.5,99.63,2685500,18.6643347741768,18.6643347741768,18.3843697525642,18.5952767355124,14388404.5828172,0.0,1.0
1998-02-05,98.56,100.6,98.0,100.0,2145350,18.3955683534287,18.7763207828219,18.2910480786933,18.6643347741768,11494382.3391349,0.0,1.0
1998-02-06,97.94,99.75,97.81,98.88,2294200,18.2798494778288,18.6176739372414,18.2555858426223,18.455294224706,12291892.6806551,0.0,1.0
1998-02-09,97.94,98.44,97.38,98.0,2326700,18.2798494778288,18.3731711516997,18.1753292030934,18.2910480786933,12466021.5761835,0.0,1.0
1998-02-10,100.7,101.0,98.38,98.38,2963700,18.7949851175961,18.8509781219186,18.3619725508351,18.3619725508351,15878947.9285404,0.0,1.0
1998-02-11,99.5,100.1,98.0,100.0,2310300,18.5710131003059,18.682999108951,18.2910480786933,18.6643347741768,12378153.4565938,0.0,1.0
1998-02-12,99.06,99.75,98.0,99.0,2375450,18.4888900272996,18.6176739372414,18.2910480786933,18.477691426435,12727214.9194761,0.0,1.0
1998-02-13,98.5,99.25,97.88,98.25,1294200,18.3843697525642,18.5243522633705,18.2686508769643,18.3377089156287,6934080.51054998,0.0,1.0
1998-02-17,99.38,99.69,98.56,99.0,2077450,18.5486158985769,18.6064753363769,18.3955683534287,18.477691426435,11130586.8927848,0.0,1.0
1998-02-18,99.81,100.2,99.25,99.5,2058550,18.6288725381059,18.7016634437252,18.5243522633705,18.5710131003059,11029324.2427698,0.0,1.0
1998-02-19,97.75,99.88,97.0,99.75,2671600,18.2443872417578,18.6419375724478,18.1044047309515,18.6176739372414,14313930.9936528,0.0,1.0
1998-02-20,98.5,98.5,96.63,97.75,2758900,18.3843697525642,18.3843697525642,18.0353466922871,18.2443872417578,14781667.9961029,0.0,1.0
1998-02-23,100.5,100.8,98.5,98.5,2291700,18.7576564480477,18.8136494523702,18.3843697525642,18.3843697525642,12278498.1502298,0.0,1.0
1998-02-24,100.6,102.0,99.69,100.0,3039850,18.7763207828219,19.0376214696603,18.6064753363769,18.6643347741768,16286945.3252939,0.0,1.0
1998-02-25,99.94,101.8,99.94,101.4,2320050,18.6531361733123,19.000292800112,18.6531361733123,18.9256354610153,12430392.1252523,0.0,1.0
1998-02-26,100.0,100.6,99.81,100.1,1186700,18.6643347741768,18.7763207828219,18.6288725381059,18.682999108951,6358115.7022637,0.0,1.0
1998-02-27,100.2,101.8,99.88,100.8,1545400,18.7016634437252,19.000292800112,18.6419375724478,18.8136494523702,8279962.92768038,0.0,1.0
1998-03-02,101.5,101.7,99.75,100.2,1606450,18.9442997957895,18.9816284653378,18.6176739372414,18.7016634437252,8607057.36066529,0.0,1.0
1998-03-03,102.3,102.8,101.0,101.1,2030300,19.0936144739829,19.1869361478538,18.8509781219186,18.8696424566928,10877966.0489643,0.0,1.0
1998-03-04,101.1,102.3,100.1,101.5,1277400,18.8696424566928,19.0936144739829,18.682999108951,18.9442997957895,6844069.26609221,0.0,1.0
1998-03-05,100.0,101.8,99.56,100.5,1886950,18.6643347741768,19.000292800112,18.5822117011704,18.7576564480477,10109923.6743798,0.0,1.0
1998-03-06,102.5,102.6,100.7,100.8,1829300,19.1309431435312,19.1496074783054,18.7949851175961,18.8136494523702,9801045.80277324,0.0,1.0
1998-03-09,105.0,105.0,102.0,102.3,2139150,19.5975515128857,19.5975515128857,19.0376214696603,19.0936144739829,11461163.9036803,0.0,1.0
1998-03-10,107.3,107.3,104.3,105.0,2463450,20.0268312126917,20.0268312126917,19.4669011694664,19.5975515128857,13198702.3904454,0.0,1.0
1998-03-11,107.0,107.8,106.1,106.8,2367000,19.9708382083692,20.1201528865626,19.8028591954016,19.9335095388208,12681941.4066387,0.0,1.0
1998-03-12,107.3,107.3,105.8,106.8,1407450,20.0268312126917,20.0268312126917,19.7468661910791,19.9335095388208,7540852.7388144,0.0,1.0
1998-03-13,106.9,108.3,106.3,107.9,1661500,19.952173873595,20.2134745604335,19.84018786495,20.1388172213368,8902004.9206296,0.0,1.0
1998-03-16,107.9,107.9,106.4,106.9,1722350,20.1388172213368,20.1388172213368,19.8588521997241,19.952173873595,9228027.79118048,0.0,1.0
1998-03-17,107.8,108.4,106.4,108.0,1698900,20.1201528865626,20.2321388952077,19.8588521997241,20.157481556111,9102387.09579152,0.0,1.0
1998-03-18,107.1,107.9,106.5,107.9,1073550,19.9895025431434,20.1388172213368,19.8775165344983,20.1388172213368,5751879.2552163,0.0,1.0
1998-03-19,106.9,107.2,106.4,107.0,1102950,19.952173873595,20.0081668779175,19.8588521997241,19.9708382083692,5909398.9330174,0.0,1.0
1998-03-20,108.5,108.6,106.6,107.2,2382350,20.2508032299818,20.269467564756,19.8961808692725,20.0081668779175,12764183.8234499,0.0,1.0
1998-03-23,105.4,108.0,104.5,107.9,2039100,19.6722088519824,20.157481556111,19.5042298390148,20.1388172213368,10925114.7960612,0.0,1.0
1998-03-24,106.8,106.8,105.0,105.1,1741250,19.9335095388208,19.9335095388208,19.5975515128857,19.6162158476598,9329290.44119549,0.0,1.0
1998-03-25,104.9,107.8,103.5,107.8,1887100,19.5788871781115,20.1201528865626,19.317586491273,20.1201528865626,10110727.3462053,0.0,1.0
1998-03-26,103.9,104.9,103.3,103.6,1861350,19.3922438303697,19.5788871781115,19.2802578217246,19.3362508260472,9972763.6828251,0.0,1.0
1998-03-27,101.3,104.7,100.0,104.3,3547650,18.9069711262411,19.5415585085631,18.6643347741768,19.4669011694664,19007642.3452733,0.0,1.0
1998-03-30,102.0,103.0,100.8,101.3,2114650,19.0376214696603,19.2242648174021,18.8136494523702,18.9069711262411,11329897.5055127,0.0,1.0
1998-03-31,104.3,105.2,102.0,102.2,2178100,19.4669011694664,19.634880182434,19.0376214696603,19.0749501392087,11669850.6877059,0.0,1.0
1998-04-01,106.1,106.3,103.6,104.3,1844200,19.8756501010209,19.9131159824554,19.4073265830892,19.5384571681101,9844690.31229069,0.39,1.0
1998-04-02,106.5,106.9,105.5,106.1,2025650,19.95058186389,20.025513626759,19.7632524567173,19.8756501010209,10813304.9187136,0.0,1.0
1998-04-03,106.8,106.9,105.6,106.3,1751950,20.0067806860418,20.025513626759,19.7819853974345,19.9131159824554,9352242.26906933,0.0,1.0
1998-04-06,107.3,107.6,106.4,106.8,1458950,20.1004453896281,20.1566442117799,19.9318489231727,20.0067806860418,7788152.54913595,0.0,1.0
1998-04-07,107.4,108.4,105.5,107.3,2341150,20.1191783303454,20.306507737518,19.7632524567173,20.1004453896281,12497503.9174815,0.0,1.0
1998-04-08,104.1,107.3,103.1,107.3,2370800,19.5009912866755,20.1004453896281,19.3136618795029,20.1004453896281,12655781.2560345,0.0,1.0
1998-04-09,103.9,104.8,102.8,104.5,2296100,19.463525405241,19.6321218716964,19.2574630573511,19.5759230495446,12257018.450304,0.0,1.0
1998-04-13,103.8,104.4,103.0,103.9,2045200,19.4447924645237,19.5571901088273,19.2949289387856,19.463525405241,10917666.5365454,0.0,1.0
1998-04-14,103.4,104.2,103.3,103.5,1622500,19.3698607016547,19.5197242273928,19.3511277609374,19.3885936423719,8661213.55150831,0.0,1.0
1998-04-15,101.8,103.8,101.6,103.4,3067900,19.0701336501784,19.4447924645237,19.0326677687438,19.3698607016547,16377033.6238351,0.0,1.0
1998-04-16,102.1,103.4,100.4,101.8,3119700,19.1263324723302,19.3698607016547,18.8078724801366,19.0701336501784,16653551.8746629,0.0,1.0
1998-04-17,105.1,105.1,100.3,102.1,2279500,19.6883206938482,19.6883206938482,18.7891395394194,19.1263324723302,12168404.493475,0.0,1.0
1998-04-20,106.4,106.4,104.4,105.0,1643000,19.9318489231727,19.9318489231727,19.5571901088273,19.6695877531309,8770646.45000196,0.0,1.0
1998-04-21,107.3,108.4,106.4,108.3,2306200,20.1004453896281,20.306507737518,19.9318489231727,20.2877747968008,12310934.1710253,0.0,1.0
1998-04-22,106.7,108.1,106.3,107.6,1695250,19.9880477453245,20.2503089153662,19.9131159824554,20.1566442117799,9049566.88640646,0.0,1.0
1998-04-23,104.4,106.6,103.9,105.6,1574800,19.5571901088273,19.9693148046072,19.463525405241,19.7819853974345,8406581.88037926,0.0,1.0
1998-04-24,102.3,105.4,101.8,104.7,1790500,19.1637983537647,19.744519516,19.0701336501784,19.6133889309791,9558029.50013909,0.0,1.0
1998-04-27,99.19,101.1,98.88,100.8,2724350,18.5812038974577,18.9390030651575,18.5231317812342,18.8828042430057,14543098.3907869,0.0,1.0
1998-04-28,103.1,103.3,99.69,101.5,2063150,19.3136618795029,19.3511277609374,18.674868601044,19.0139348280266,11013487.0501044,0.0,1.0
1998-04-29,103.5,104.4,101.1,103.1,1589850,19.3885936423719,19.5571901088273,18.9390030651575,19.3136618795029,8486921.64244409,0.0,1.0
1998-04-30,105.9,106.2,103.1,103.5,1898200,19.8381842195864,19.8943830417382,19.3136618795029,19.3885936423719,10132952.5814934,0.0,1.0
1998-05-01,106.0,106.3,104.6,105.9,2288550,19.8569171603036,19.9131159824554,19.5946559902619,19.8381842195864,12216715.1145174,0.0,1.0
1998-05-04,109.3,111.8,108.7,111.0,4555150,20.4751042039734,20.9434277219051,20.3627065596698,20.793564196167,24316256.954794,0.0,1.0
1998-05-05,108.5,109.8,107.0,109.5,2784450,20.3252406782353,20.5687689075598,20.0442465674763,20.512570085408,14863923.6200292,0.0,1.0
1998-05-06,107.3,109.5,107.3,109.5,1716250,20.1004453896281,20.512570085408,20.1004453896281,20.512570085408,9161668.87998531,0.0,1.0
1998-05-07,105.6,108.8,105.5,107.4,1658850,19.7819853974345,20.3814395003871,19.7632524567173,20.1191783303454,8855256.76420316,0.0,1.0
1998-05-08,108.9,109.0,105.6,105.7,1349650,20.4001724411044,20.4189053818216,19.7819853974345,19.8007183381518,7204688.36350891,0.0,1.0
1998-05-11,108.6,109.9,107.6,108.9,1253000,20.3439736189526,20.5875018482771,20.1566442117799,20.4001724411044,6688752.2835377,0.0,1.0
1998-05-12,110.1,110.3,108.6,109.5,1398850,20.6249677297116,20.6624336111461,20.3439736189526,20.512570085408,7467327.31989363,0.0,1.0
1998-05-13,109.6,110.5,109.1,109.1,983500,20.5313030261253,20.6998994925807,20.4376383225389,20.4376383225389,5250110.0326092,0.0,1.0
1998-05-14,111.2,111.4,109.1,109.4,1073450,20.8310300776015,20.8684959590361,20.4376383225389,20.4938371446907,5730280.2384386,0.0,1.0
1998-05-15,110.1,111.9,108.8,111.6,1967150,20.6249677297116,20.9621606626224,20.3814395003871,20.9059618404706,10501020.793744,0.0,1.0
1998-05-18,109.1,110.5,108.3,110.0,1367950,20.4376383225389,20.6998994925807,20.2877747968008,20.6062347889943,7302377.24362763,0.0,1.0
1998-05-19,111.2,112.0,110.4,111.0,1638800,20.8310300776015,20.9808936033397,20.6811665518634,20.793564196167,8748226.05128621,0.0,1.0
1998-05-20,111.6,111.7,111.6,111.7,1142550,20.9059618404706,20.9246947811879,20.9059618404706,20.9246947811879,6099149.1792147,0.0,1.0
1998-05-21,110.4,113.0,109.5,112.8,1322350,20.6811665518634,21.1682230105123,20.512570085408,21.1307571290778,7058955.77185642,0.0,1.0
1998-05-22,111.8,112.1,110.0,111.4,986250,20.9434277219051,20.9996265440569,20.6062347889943,20.8684959590361,5264790.05557788,0.0,1.0
1998-05-26,110.8,113.4,110.8,112.0,1506100,20.7560983147325,21.2431547733814,20.7560983147325,20.9808936033397,8039848.21567129,0.0,1.0
1998-05-27,110.9,112.3,108.8,110.5,1627750,20.7748312554497,21.0370924254915,20.3814395003871,20.6998994925807,8689239.04990305,0.0,1.0
1998-05-28,110.5,111.6,109.5,111.0,1182100,20.6998994925807,20.9059618404706,20.512570085408,20.793564196167,6310274.60045484,0.0,1.0
1998-05-29,107.5,111.4,107.1,111.0,1294100,20.1379112710626,20.8684959590361,20.0629795081936,20.793564196167,6908151.89954203,0.0,1.0
1998-06-01,108.0,108.9,106.9,107.5,2157100,20.231575974649,20.4001724411044,20.025513626759,20.1379112710626,11515010.0166155,0.0,1.0
1998-06-02,109.0,109.4,106.1,109.0,1637250,20.4189053818216,20.4938371446907,19.8756501010209,20.4189053818216,8739951.85652206,0.0,1.0
1998-06-03,106.6,109.1,106.4,108.8,1329800,19.9693148046072,20.4376383225389,19.9318489231727,20.3814395003871,7098725.28862606,0.0,1.0
1998-06-04,108.9,109.4,105.8,106.5,1102000,20.4001724411044,20.4938371446907,19.8194512788691,19.95058186389,5882685.56780411,0.0,1.0
1998-06-05,111.4,111.4,109.1,109.5,1600050,20.8684959590361,20.8684959590361,20.4376383225389,20.512570085408,8541371.18218236,0.0,1.0
1998-06-08,111.9,112.3,109.9,110.4,1261600,20.9621606626224,21.0370924254915,20.5875018482771,20.6811665518634,6734660.71900334,0.0,1.0
1998-06-09,112.2,112.4,110.6,111.4,1353850,21.0183594847742,21.0558253662087,20.7186324332979,20.8684959590361,7227108.76222469,0.0,1.0
1998-06-10,113.75,117.0,112.0,112.37,2371850,21.3087200658919,21.9175406392031,20.9808936033397,21.0502054839936,12661386.3557134,0.0,1.0
1998-06-11,111.9,114.9,111.5,113.0,2097650,20.9621606626224,21.5241488841404,20.8872288997533,21.1682230105123,11197654.6109839,0.0,1.0
1998-06-12,116.4,116.8,112.1,112.8,2517600,21.8051429948994,21.8800747577685,20.9996265440569,21.1307571290778,13439427.5730523,0.0,1.0
1998-06-15,113.2,115.4,113.0,114.3,2113600,21.2056888919469,21.6178135877268,21.1682230105123,21.4117512398368,11282798.7442022,0.0,1.0
1998-06-16,113.3,115.0,112.8,113.3,2358400,21.2244218326642,21.5428818248577,21.1307571290778,21.2244218326642,12589587.6979212,0.0,1.0
1998-06-17,114.6,115.7,113.1,113.5,1809950,21.4679500619886,21.6740124098786,21.1869559512296,21.2618877140987,9661857.29895379,0.0,1.0
1998-06-18,113.0,114.6,113.0,114.0,1770650,21.1682230105123,21.4679500619886,21.1682230105123,21.355552417685,9452066.42525624,0.0,1.0
1998-06-19,113.6,114.5,112.7,113.5,1739750,21.280620654816,21.4492171212714,21.1120241883605,21.2618877140987,9287116.34899019,0.0,1.0
1998-06-22,111.9,114.1,111.3,113.4,1172950,20.9621606626224,21.3742853584023,20.8497630183188,21.2431547733814,6261430.1603955,0.0,1.0
1998-06-23,114.3,114.7,111.6,111.9,1699450,21.4117512398368,21.4866830027059,20.9059618404706,20.9621606626224,9071987.28512225,0.0,1.0
1998-06-24,115.1,116.3,112.5,113.0,1509050,21.561614765575,21.7864100541822,21.074558306926,21.1682230105123,8055595.87667404,0.0,1.0
1998-06-25,114.0,116.3,114.0,115.4,1764250,21.355552417685,21.7864100541822,21.355552417685,21.6178135877268,9417902.00816554,0.0,1.0
1998-06-26,117.5,117.5,115.7,115.9,1280950,22.0112053427894,22.0112053427894,21.6740124098786,21.7114782913131,6837954.69880098,0.0,1.0
1998-06-29,118.4,118.7,116.5,118.0,2210600,22.1798018092448,22.2360006313966,21.8238759356167,22.1048700463757,11800603.190733,0.0,1.0
1998-06-30,114.9,117.4,114.1,116.6,1799050,21.5972073529378,22.0671204807215,21.446835152047,21.9167482798307,9571183.97864906,0.39,1.0
1998-07-01,116.7,116.9,115.3,115.9,1191100,21.935544804942,21.9731378551647,21.6723934533832,21.7851726040512,6336809.55891661,0.0,1.0
1998-07-02,119.1,119.6,116.6,116.9,1238500,22.3866614076144,22.4806440331711,21.9167482798307,21.9731378551647,6588983.82899689,0.0,1.0
1998-07-06,119.5,119.9,118.7,119.9,1576400,22.4618475080597,22.5370336085051,22.311475307169,22.5370336085051,8386656.5264681,0.0,1.0
1998-07-07,119.8,121.1,119.3,119.5,1991100,22.5182370833938,22.7625919098413,22.424254457837,22.4618475080597,10592915.3830567,0.0,1.0
1998-07-08,120.3,121.0,119.6,121.0,1389400,22.6122197089505,22.7437953847299,22.4806440331711,22.7437953847299,7391791.79007533,0.0,1.0
1998-07-09,117.8,119.7,117.3,119.1,1658450,22.1423065811668,22.4994405582824,22.0483239556101,22.3866614076144,8823173.38005647,0.0,1.0
1998-07-10,119.6,121.3,118.4,119.0,2603100,22.4806440331711,22.800184960064,22.2550857318349,22.367864882503,13848836.3385239,0.0,1.0
1998-07-13,119.1,120.4,119.1,120.0,1114400,22.3866614076144,22.6310162340619,22.3866614076144,22.5558301336165,5928755.41302716,0.0,1.0
1998-07-14,122.8,122.8,119.8,120.4,1471100,23.0821328367342,23.0821328367342,22.5182370833938,22.6310162340619,7826446.59736564,0.0,1.0
1998-07-15,121.3,122.3,120.8,122.0,1300400,22.800184960064,22.9881502111775,22.7062023345073,22.9317606358434,6918300.01713974,0.0,1.0
1998-07-16,122.1,122.1,120.7,121.1,1140700,22.9505571609548,22.9505571609548,22.6874058093959,22.7625919098413,6068674.89199576,0.0,1.0
1998-07-17,123.4,123.5,122.0,122.1,1641200,23.1949119874023,23.2137085125136,22.9317606358434,22.9505571609548,8731401.09822342,0.0,1.0
1998-07-20,125.8,125.9,122.6,123.3,1276100,23.6460285900746,23.664825115186,23.0445397865115,23.1761154622909,6789020.80273149,0.0,1.0
1998-07-21,119.9,124.8,119.9,124.8,3085900,22.5370336085051,23.4580633389611,22.5370336085051,23.4580633389611,16417396.2033925,0.0,1.0
1998-07-22,120.1,123.4,119.6,121.3,2470300,22.5746266587278,23.1949119874023,22.4806440331711,22.800184960064,13142322.7717166,0.0,1.0
1998-07-23,117.0,121.1,116.6,120.1,2072750,21.9919343802761,22.7625919098413,21.9167482798307,22.5746266587278,11027304.183733,0.0,1.0
1998-07-24,115.8,118.5,115.7,117.2,2318050,21.7663760789399,22.2738822569463,21.7475795538286,22.0295274304988,12332332.63206,0.0,1.0
1998-07-27,117.9,119.4,115.3,115.8,1679150,22.1611031062782,22.4430509829484,21.6723934533832,21.7663760789399,8933300.11825607,0.0,1.0
1998-07-28,114.1,116.9,113.9,116.9,1693100,21.446835152047,21.9731378551647,21.4092421018243,21.9731378551647,9007515.96356452,0.0,1.0
1998-07-29,114.9,115.9,114.1,114.8,1282850,21.5972073529378,21.7851726040512,21.446835152047,21.5784108278264,6824931.69562266,0.0,1.0
1998-07-30,117.4,117.8,115.0,115.0,1587550,22.0671204807215,22.1423065811668,21.6160038780491,21.6160038780491,8445976.00139202,0.0,1.0
1998-07-31,113.9,117.4,112.7,117.2,1458000,21.4092421018243,22.0671204807215,21.1836838004881,22.0295274304988,7756752.86449535,0.0,1.0
1998-08-03,112.3,113.7,111.4,113.3,1803000,21.1084977000428,21.3716490516016,20.9393289740406,21.2964629511562,9592198.50115574,0.0,1.0
1998-08-04,107.1,112.7,106.8,112.4,3337500,20.1310783942527,21.1836838004881,20.0746888189187,21.1272942251541,17755941.4850845,0.0,1.0
1998-08-05,107.4,107.8,104.8,105.5,3471050,20.1874679695867,20.2626540700321,19.6987583166917,19.8303339924712,18466445.1511019,0.0,1.0
1998-08-06,106.8,107.4,105.8,107.1,2115500,20.0746888189187,20.1874679695867,19.8867235678052,20.1310783942527,11254739.8387105,0.0,1.0
1998-08-07,108.1,109.1,106.5,106.8,2697250,20.3190436453662,20.5070088964796,20.0182992435846,20.0746888189187,14349726.7927024,0.0,1.0
1998-08-10,108.4,110.6,107.0,107.0,1641850,20.3754332207002,20.7889567731499,20.1122818691414,20.1122818691414,8734859.18420555,0.0,1.0
1998-08-11,107.6,108.5,105.5,105.8,1918050,20.2250610198094,20.3942297458116,19.8303339924712,19.8867235678052,10204279.7199899,0.0,1.0
1998-08-12,108.9,108.9,105.5,105.8,1790500,20.469415846257,20.469415846257,19.8303339924712,19.8867235678052,9525696.84765355,0.0,1.0
1998-08-13,107.6,109.9,107.1,107.5,1318250,20.2250610198094,20.6573810973704,20.1310783942527,20.2062644946981,7013264.37834088,0.0,1.0
1998-08-14,106.4,108.4,105.0,108.0,1548250,19.9995027184733,20.3754332207002,19.7363513669144,20.3002471202548,8236894.80278114,0.0,1.0
1998-08-17,109.0,109.0,105.6,106.0,1664000,20.4882123713683,20.4882123713683,19.8491305175825,19.9243166180279,8852700.11421142,0.0,1.0
1998-08-18,109.1,109.8,107.4,107.8,1842650,20.5070088964796,20.6385845722591,20.1874679695867,20.2626540700321,9803141.74606473,0.0,1.0
1998-08-19,109.8,109.9,107.8,109.9,1470600,20.6385845722591,20.6573810973704,20.2626540700321,20.6573810973704,7823786.53122554,0.0,1.0
1998-08-20,109.1,111.1,109.0,109.5,1575150,20.5070088964796,20.8829393987066,20.4882123713683,20.582194996925,8380006.36111788,0.0,1.0
1998-08-21,109.5,110.0,105.8,108.3,2155200,20.582194996925,20.6761776224818,19.8867235678052,20.3566366955889,11465949.0902335,0.0,1.0
1998-08-24,109.7,112.0,109.3,110.3,1566850,20.6197880471477,21.0521081247087,20.5446019467023,20.7325671978158,8335849.26319242,0.0,1.0
1998-08-25,108.6,111.5,107.9,110.8,2130300,20.4130262709229,20.958125499152,20.2814505951435,20.8265498233725,11333477.7964571,0.0,1.0
1998-08-26,112.6,113.0,107.8,107.9,2398650,21.1648872753768,21.2400733758222,20.2626540700321,20.2814505951435,12761135.2938421,0.0,1.0
1998-08-27,109.6,113.9,109.1,113.0,2702900,20.6009915220364,21.4092421018243,20.5070088964796,21.2400733758222,14379785.5400854,0.0,1.0
1998-08-28,108.8,110.4,107.3,109.9,2704200,20.4506193211456,20.7513637229272,20.1686714444754,20.6573810973704,14386701.7120496,0.0,1.0
1998-08-31,97.88,108.9,97.63,108.9,3591050,18.3980387789865,20.469415846257,18.3510474662081,20.469415846257,19104861.0247229,0.0,1.0
1998-09-01,105.1,106.3,99.25,99.5,3802150,19.7551478920258,19.9807061933619,18.655551173012,18.7025424857903,20227940.9490678,0.0,1.0
1998-09-02,103.4,106.8,102.5,105.1,3302550,19.4356069651329,20.0746888189187,19.2664382391307,19.7551478920258,17570002.8618924,0.0,1.0
1998-09-03,106.8,107.3,102.0,102.3,2592500,20.0746888189187,20.1686714444754,19.172455613574,19.228845188908,13792442.936354,0.0,1.0
1998-09-04,104.2,107.6,102.0,107.0,2794100,19.5859791660236,20.2250610198094,19.172455613574,20.1122818691414,14864981.6040374,0.0,1.0
1998-09-08,108.3,108.5,106.1,108.5,2994150,20.3566366955889,20.3942297458116,19.9431131431392,20.3942297458116,15929274.0666864,0.0,1.0
1998-09-09,107.9,108.4,106.6,107.3,1927850,20.2814505951435,20.3754332207002,20.037095768696,20.1686714444754,10256417.0163356,0.0,1.0
1998-09-10,104.1,106.4,101.6,106.0,2911600,19.5671826409123,19.9995027184733,19.0972695131286,19.9243166180279,15490097.1469579,0.0,1.0
1998-09-11,103.8,105.4,102.6,104.0,2395500,19.5107930655783,19.8115374673598,19.2852347642421,19.5483861158009,12744376.8771595,0.0,1.0
1998-09-14,104.9,105.9,104.0,104.0,2416100,19.7175548418031,19.9055200929165,19.5483861158009,19.5483861158009,12853971.6021311,0.0,1.0
1998-09-15,106.0,106.4,104.8,104.9,2364800,19.9243166180279,19.9995027184733,19.6987583166917,19.7175548418031,12581048.8161581,0.0,1.0
1998-09-16,104.6,106.6,103.1,106.3,2406100,19.661165266469,20.037095768696,19.3792173897988,19.9807061933619,12800770.2793294,0.0,1.0
1998-09-17,102.8,103.9,102.1,102.8,2065800,19.3228278144648,19.5295895906896,19.1912521386853,19.3228278144648,10990329.2643858,0.0,1.0
1998-09-18,101.7,103.1,101.0,102.4,2932600,19.11606603824,19.3792173897988,18.9844903624605,19.2476417140194,15601819.9248416,0.0,1.0
1998-09-21,103.3,103.9,98.44,98.5,2833200,19.4168104400215,19.5295895906896,18.5032993196101,18.5145772346769,15072998.7761922,0.0,1.0
1998-09-22,102.2,104.3,101.1,103.0,2403500,19.2100486637967,19.604775691135,19.0032868875719,19.3604208646875,12786937.9354009,0.0,1.0
1998-09-23,99.94,103.8,99.13,103.8,5552950,18.7852471962803,19.5107930655783,18.6329953428783,19.5107930655783,29542428.5451984,0.0,1.0
1998-09-24,99.94,103.0,99.5,99.97,4993150,18.7852471962803,19.3604208646875,18.7025424857903,18.7908861538137,26564218.4947564,0.0,1.0
1998-09-25,100.6,101.6,99.94,99.94,2794750,18.9093042620151,19.0972695131286,18.7852471962803,18.7852471962803,14868439.6900195,0.0,1.0
1998-09-28,101.3,103.4,100.9,101.0,2380700,19.0408799377946,19.4356069651329,18.9656938373492,18.9844903624605,12665638.9194129,0.0,1.0
1998-09-29,103.9,104.3,101.8,102.4,2106150,19.5295895906896,19.604775691135,19.1348625633513,19.2476417140194,11204996.6018909,0.0,1.0
1998-09-30,103.9,104.9,102.0,103.0,2953000,19.6028960386239,19.7915668378406,19.244421520112,19.4330923193288,15651600.6306147,0.39,1.0
1998-10-01,99.0,103.4,97.81,102.8,2752950,18.6784091224616,19.5085606390155,18.4538908713936,19.3953581594854,14591288.1666274,0.0,1.0
1998-10-02,96.13,100.8,95.25,100.8,3906650,18.1369239287094,19.0180165610518,17.9708936253987,19.0180165610518,20706171.8942063,0.0,1.0
1998-10-05,96.75,97.75,94.5,95.63,2798950,18.2538998242239,18.4425706234406,17.8293905259861,18.042588529101,14835099.080616,0.0,1.0
1998-10-06,97.88,99.88,96.75,99.75,2707750,18.4670978273388,18.8444394257724,18.2538998242239,18.8199122218742,14351717.4424474,0.0,1.0
1998-10-07,92.75,98.31,91.88,97.5,4427700,17.4992166273567,18.548226271002,17.3350730320381,18.3954029236364,23467860.518853,0.0,1.0
1998-10-08,92.25,92.94,88.31,88.5,4781550,17.4048812277483,17.5350640792079,16.6615182788342,16.6973657306854,25343349.4735238,0.0,1.0
1998-10-09,95.13,95.75,93.19,95.0,2454650,17.9482531294927,18.0652290250071,17.5822317790121,17.9237259255945,13010227.3917841,0.0,1.0
1998-10-12,96.94,98.94,96.75,97.5,2151550,18.289747276075,18.6670888745086,18.2538998242239,18.3954029236364,11403725.4780898,0.0,1.0
1998-10-13,97.13,98.56,97.0,97.38,1807250,18.3255947279262,18.5953939708062,18.301067524028,18.3727624277304,9578853.78925787,0.0,1.0
1998-10-14,98.69,99.63,95.5,96.0,2669950,18.6199211747044,18.7972717259682,18.0180613252029,18.1123967248113,14151368.4739959,0.0,1.0
1998-10-15,102.9,104.9,97.81,98.69,2411450,19.4142252394071,19.7915668378406,18.4538908713936,18.6199211747044,12781257.1421252,0.0,1.0
1998-10-16,104.3,105.0,103.0,104.8,2860000,19.6783643583106,19.8104339177623,19.4330923193288,19.772699757919,15158678.5653769,0.0,1.0
1998-10-19,105.0,106.4,104.1,104.1,1654350,19.8104339177623,20.0745730366658,19.6406301984672,19.6406301984672,8768447.51210887,0.0,1.0
1998-10-20,105.7,107.1,105.5,106.0,2128300,19.9425034772141,20.2066425961176,19.9047693173707,19.9991047169791,11280494.9617803,0.0,1.0
1998-10-21,105.9,107.4,104.8,105.7,1622600,19.9802376370574,20.2632438358826,19.772699757919,19.9425034772141,8600164.97908415,0.0,1.0
1998-10-22,108.8,108.8,104.9,106.5,1707000,20.5273829547861,20.5273829547861,19.7915668378406,20.0934401165875,9047505.00388057,0.0,1.0
1998-10-23,108.6,109.9,107.3,107.8,1847450,20.4896487949427,20.7349208339246,20.2443767559609,20.3387121555693,9791923.32713486,0.0,1.0
1998-10-26,108.1,110.6,108.0,109.3,1467850,20.3953133953343,20.8669903933763,20.3764463154127,20.6217183543945,7779953.26300301,0.0,1.0
1998-10-27,108.8,109.6,107.8,109.5,1727700,20.5273829547861,20.6783195941595,20.3387121555693,20.6594525142378,9157219.91517543,0.0,1.0
1998-10-28,108.7,109.9,108.1,108.5,1252900,20.5085158748644,20.7349208339246,20.3953133953343,20.4707817150211,6640667.26383244,0.0,1.0
1998-10-29,110.3,110.4,107.9,108.3,1576300,20.8103891536113,20.829256233533,20.357579235491,20.4330475551777,8354763.99391736,0.0,1.0
1998-10-30,110.7,110.8,109.4,110.6,1345350,20.885857473298,20.9047245532197,20.6405854343162,20.8669903933763,7130674.19857687,0.0,1.0
1998-11-02,110.8,110.9,109.1,110.5,1881200,20.9047245532197,20.9235916331413,20.5839841945511,20.8481233134546,9970806.33468079,0.0,1.0
1998-11-03,110.5,111.4,110.1,111.0,1197300,20.8481233134546,21.0179270327497,20.7726549937679,20.942458713063,6345974.0721419,0.0,1.0
1998-11-04,109.4,111.9,108.1,111.1,1628600,20.6405854343162,21.1122624323581,20.3953133953343,20.9613257929847,8631966.40264785,0.0,1.0
1998-11-05,109.8,109.8,106.8,108.9,2216150,20.7160537540029,20.7160537540029,20.1500413563525,20.5462500347078,11746120.8051259,0.0,1.0
1998-11-06,112.4,112.4,109.6,110.5,1564400,21.2065978319665,21.2065978319665,20.6783195941595,20.8481233134546,8291691.17051598,0.0,1.0
1998-11-09,109.4,112.9,108.9,112.5,1437700,20.6405854343162,21.3009332315749,20.5462500347078,21.2254649118882,7620151.10959524,0.0,1.0
1998-11-10,112.2,112.8,108.3,108.4,1811650,21.1688636721232,21.2820661516532,20.4330475551777,20.4519146350994,9602174.83320458,0.0,1.0
1998-11-11,111.9,113.5,110.4,113.5,1403250,21.1122624323581,21.414135711105,20.829256233533,21.414135711105,7437557.93596686,0.0,1.0
1998-11-12,110.4,111.9,109.8,111.6,948300,20.829256233533,21.1122624323581,20.7160537540029,21.0556611925931,5026214.99424718,0.0,1.0
1998-11-13,111.1,111.7,110.4,111.6,1134400,20.9613257929847,21.0745282725148,20.829256233533,21.0556611925931,6012589.14844881,0.0,1.0
1998-11-16,111.8,112.4,110.9,112.1,1210350,21.0933953524364,21.2065978319665,20.9235916331413,21.1499965922015,6415142.16839302,0.0,1.0
1998-11-17,113.1,114.8,111.6,111.6,1836650,21.3386673914183,21.6594077500868,21.0556611925931,21.0556611925931,9734680.76472011,0.0,1.0
1998-11-18,116.1,116.2,112.6,114.0,1786300,21.9046797890686,21.9235468689903,21.2443319918099,21.5084711107134,9467813.81864785,0.0,1.0
1998-11-19,118.6,119.8,116.5,117.8,2278050,22.3763567871106,22.6027617461707,21.9801481087553,22.2254201477372,12074205.4915584,0.0,1.0
1998-11-20,119.9,119.9,118.1,118.9,1798000,22.6216288260924,22.6216288260924,22.2820213875022,22.4329580268756,9529826.59459711,0.0,1.0
1998-11-23,122.6,122.6,119.5,120.4,1711000,23.1310399839777,23.1310399839777,22.5461605064057,22.7159642257008,9068705.95292306,0.0,1.0
1998-11-24,121.9,123.1,120.8,120.8,1845900,22.998970424526,23.2253753835861,22.7914325453875,22.7914325453875,9783707.95938086,0.0,1.0
1998-11-25,122.75,123.0,121.87,121.94,1438450,23.1593406038602,23.2065083036644,22.9933103005495,23.0065172564946,7624126.28754073,0.0,1.0
1998-11-27,123.4,123.4,122.1,123.0,583300,23.2819766233511,23.2819766233511,23.0367045843693,23.2065083036644,3091628.39412042,0.0,1.0
1998-11-30,122.0,123.3,122.0,123.3,1551200,23.0178375044476,23.2631095434295,23.0178375044476,23.2631095434295,8221728.03867579,0.0,1.0
1998-12-01,124.94,125.69,121.5,122.56,2487200,23.572529654145,23.7140327535576,22.9235021048393,23.123493152009,13182750.1146173,0.0,1.0
1998-12-02,128.4,129.0,123.9,125.0,2556550,24.2253306194351,24.3385330989651,23.3763120229595,23.583849902098,13550321.5686414,0.0,1.0
1998-12-03,124.9,129.5,124.6,128.4,1857950,23.5649828221763,24.4328684985735,23.5083815824113,24.2253306194351,9847575.81837137,0.0,1.0
1998-12-04,126.2,126.9,122.8,126.4,1828150,23.8102548611581,23.9423244206099,23.1687741438211,23.8479890210015,9689628.74800486,0.0,1.0
1998-12-07,127.0,127.8,125.1,127.4,973500,23.9611915005316,24.112128139905,23.6027169820197,24.0366598202183,5159780.97321484,0.0,1.0
1998-12-08,128.7,130.0,126.3,126.8,2086200,24.2819318592001,24.5272038981819,23.8291219410798,23.9234573406882,11057354.9731082,0.0,1.0
1998-12-09,127.6,129.1,127.0,128.1,1650800,24.0743939800616,24.3574001788868,23.9611915005316,24.16872937967,8749631.66983367,0.0,1.0
1998-12-10,123.0,126.6,123.0,126.6,2443200,23.2065083036644,23.8857231808448,23.2065083036644,23.8857231808448,12949539.67515,0.0,1.0
1998-12-11,125.1,125.5,122.0,122.8,1693750,23.6027169820197,23.6781853017064,23.0178375044476,23.1687741438211,8977276.86017733,0.0,1.0
1998-12-14,121.1,124.6,120.1,124.0,1418050,22.8480337851525,23.5083815824113,22.6593629859358,23.3951791028812,7516001.44742406,0.0,1.0
1998-12-15,122.8,122.9,117.5,121.1,2356300,23.1687741438211,23.1876412237428,22.1688189079721,22.8480337851525,12488949.057202,0.0,1.0
1998-12-16,121.31,123.0,120.87,122.81,1363000,22.8876546529881,23.2065083036644,22.8046395013327,23.1706608518132,7224223.38622683,0.0,1.0
1998-12-17,123.8,123.9,120.4,120.5,1295250,23.3574449430379,23.3763120229595,22.7159642257008,22.7348313056225,6865132.31181974,0.0,1.0
1998-12-18,120.9,124.0,120.1,123.8,2351150,22.8102996253092,23.3951791028812,22.6593629859358,23.3574449430379,12461652.8353098,0.0,1.0
1998-12-21,121.1,123.7,120.6,121.1,1816150,22.8480337851525,23.3385778631162,22.7536983855441,22.8480337851525,9626025.9008774,0.0,1.0
1998-12-22,126.6,126.6,119.9,120.9,1872250,23.8857231808448,23.8857231808448,22.6216288260924,22.8102996253092,9923369.21119827,0.0,1.0
1998-12-23,128.3,128.5,126.1,126.4,1408500,24.2064635395134,24.2441976993567,23.7913877812365,23.8479890210015,7465384.18158511,0.0,1.0
1998-12-24,127.9,129.2,127.7,128.6,620600,24.1309952198267,24.3762672588085,24.0932610599833,24.2630647792784,3289327.24394158,0.0,1.0
1998-12-28,128.8,129.2,127.7,127.9,813700,24.3007989391218,24.3762672588085,24.0932610599833,24.1309952198267,4312803.05896755,0.0,1.0
1998-12-29,133.8,134.3,128.6,128.8,1498350,25.2441529352057,25.3384883348141,24.2630647792784,24.3007989391218,7941610.49945194,0.0,1.0
1998-12-30,131.8,135.3,131.3,134.4,1137000,24.8668113367721,25.5271591340309,24.7724759371637,25.3573554147358,6026369.76532643,0.0,1.0
1998-12-31,133.8,134.0,131.1,131.5,1204900,25.2441529352057,25.2818870950491,24.7347417773204,24.8102100970071,6386255.87532261,0.0,1.0
1999-01-04,130.4,136.0,128.8,133.8,1857950,24.6026722178686,25.6592286934826,24.3007989391218,25.2441529352057,9847575.81837137,0.0,1.0
1999-01-05,131.1,131.1,129.4,130.4,1400950,24.7347417773204,24.7347417773204,24.4140014186518,24.6026722178686,7425367.39026741,0.0,1.0
1999-01-06,131.2,132.6,129.9,131.1,2273500,24.8347373009053,25.0997421196649,24.5886613977713,24.8158083852796,12010724.9932185,0.43,1.0
1999-01-07,132.4,132.7,129.8,129.8,2146050,25.0618842884136,25.1186710352906,24.5697324821456,24.5697324821456,11337416.4819427,0.0,1.0
1999-01-08,131.3,132.5,130.1,132.4,2314050,24.853666216531,25.0808132040392,24.6265192290227,25.0618842884136,12224947.5128909,0.0,1.0
1999-01-11,129.8,130.4,128.9,130.0,2561700,24.5697324821456,24.6833059758998,24.3993722415144,24.607590313397,13533263.345119,0.0,1.0
1999-01-12,128.6,130.3,128.4,129.5,1986450,24.3425854946373,24.6643770602741,24.304727663386,24.5129457352685,10494262.0025419,0.0,1.0
1999-01-13,125.8,128.0,125.4,127.5,3174050,23.812575857118,24.2290120008832,23.7368601946153,24.1343674227547,16768261.1236971,0.0,1.0
1999-01-14,123.0,125.8,122.2,125.5,3739500,23.2825662195987,23.812575857118,23.1311348945932,23.7557891102409,19755489.8228022,0.0,1.0
1999-01-15,123.8,125.1,123.3,125.0,2086400,23.4339975446042,23.6800734477382,23.3393529664758,23.6611445321125,11022290.136728,0.0,1.0
1999-01-19,121.6,123.1,121.0,123.0,2967250,23.017561400839,23.3014951352244,22.9039879070849,23.2825662195987,15675752.6879823,0.0,1.0
1999-01-20,123.4,124.6,121.6,122.0,2753450,23.3582818821015,23.5854288696097,23.017561400839,23.0932770633418,14546263.7926446,0.0,1.0
1999-01-21,121.9,123.4,121.4,123.1,2100050,23.0743481477161,23.3582818821015,22.9797035695877,23.3014951352244,11094402.0329926,0.0,1.0
1999-01-22,118.9,122.4,118.9,121.0,4134650,22.5064806789454,23.1689927258446,22.5064806789454,22.9039879070849,21843036.7685116,0.0,1.0
1999-01-25,118.3,118.7,117.4,117.5,3205250,22.3929071851913,22.468622847694,22.2225469445601,22.2414758601857,16933088.3151589,0.0,1.0
1999-01-26,122.6,124.1,119.0,119.0,2939750,23.2068505570959,23.4907842914813,22.5254095945711,22.5254095945711,15530472.3108926,0.0,1.0
1999-01-27,127.4,128.2,123.7,124.0,2138100,24.1154385071291,24.2668698321346,23.4150686289785,23.4718553758556,11295417.2456567,0.0,1.0
1999-01-28,128.1,128.9,125.3,126.5,1577950,24.2479409165089,24.3993722415144,23.7179312789896,23.9450782664978,8336188.03740893,0.0,1.0
1999-01-29,128.3,128.9,124.1,127.3,1830750,24.2857987477603,24.3993722415144,23.4907842914813,24.0965095915034,9671710.92207382,0.0,1.0
1999-02-01,128.8,130.2,126.6,128.2,1622100,24.3804433258887,24.6454481446484,23.9640071821235,24.2668698321346,8569429.079173,0.0,1.0
1999-02-02,130.0,130.0,126.6,129.0,1344950,24.607590313397,24.607590313397,23.9640071821235,24.4183011571401,7105267.02424864,0.0,1.0
1999-02-03,130.1,130.5,126.6,129.6,1862400,24.6265192290227,24.7022348915254,23.9640071821235,24.5318746508942,9838915.4287971,0.0,1.0
1999-02-04,130.5,133.8,130.1,130.3,1938450,24.7022348915254,25.3268891071732,24.6265192290227,24.6643770602741,10240681.7079853,0.0,1.0
1999-02-05,126.6,130.5,125.5,130.5,2296100,23.9640071821235,24.7022348915254,23.7557891102409,24.7022348915254,12130119.0485723,0.0,1.0
1999-02-08,125.6,126.4,124.0,126.1,1884750,23.7747180258666,23.9261493508722,23.4718553758556,23.8693626039951,9956988.75345005,0.0,1.0
1999-02-09,122.5,125.6,122.5,125.0,2189050,23.1879216414702,23.7747180258666,23.1879216414702,23.6611445321125,11564582.162483,0.0,1.0
1999-02-10,122.3,123.9,120.3,122.9,3060050,23.1500638102189,23.4529264602299,22.7714854977051,23.263637303973,16166007.9241251,0.0,1.0
1999-02-11,124.5,125.9,122.3,122.3,1947050,23.566499953984,23.8315047727437,23.1500638102189,23.1500638102189,10286114.8440933,0.0,1.0
1999-02-12,125.4,127.0,124.0,125.5,1900650,23.7368601946153,24.0397228446263,23.4718553758556,23.7557891102409,10040987.2260219,0.0,1.0
1999-02-16,126.3,129.1,126.3,127.5,2113500,23.9072204352465,24.4372300727658,23.9072204352465,24.1343674227547,11165457.3446964,0.0,1.0
1999-02-17,126.9,128.0,126.0,126.4,1815550,24.0207939290006,24.2290120008832,23.8504336883694,23.9261493508722,9591410.49546424,0.0,1.0
1999-02-18,125.1,128.8,124.6,127.5,1997900,23.6800734477382,24.3804433258887,23.5854288696097,24.1343674227547,10554751.4686392,0.0,1.0
1999-02-19,125.9,126.1,124.3,125.1,1505150,23.8315047727437,23.8693626039951,23.5286421227327,23.6800734477382,7951591.25733139,0.0,1.0
1999-02-22,129.0,130.0,126.3,126.4,1522400,24.4183011571401,24.607590313397,23.9072204352465,23.9261493508722,8042721.67568767,0.0,1.0
1999-02-23,131.4,131.6,128.5,130.0,1798600,24.8725951321567,24.910452963408,24.3236565790116,24.607590313397,9501864.95394891,0.0,1.0
1999-02-24,129.2,132.5,128.3,131.9,2025550,24.4561589883915,25.0808132040392,24.2857987477603,24.9672397102851,10700824.2841495,0.0,1.0
1999-02-25,127.6,128.5,125.8,128.0,1780650,24.1532963383804,24.3236565790116,23.812575857118,24.2290120008832,9407036.48963037,0.0,1.0
1999-02-26,125.9,127.6,124.7,127.6,1789350,23.8315047727437,24.1532963383804,23.6043577852354,24.1532963383804,9452997.91801875,0.0,1.0
1999-03-01,64.31,64.44,62.44,63.13,1283050,24.3463712777625,24.3955864583893,23.6384298333617,23.8996488689962,3389127.05136333,0.0,2.0
1999-03-02,64.81,65.75,64.06,64.31,2947100,24.5356604340194,24.8915240477823,24.251726699634,24.3463712777625,7784650.89674826,0.0,1.0
1999-03-03,63.63,64.5,61.88,64.38,3129700,24.0889380252531,24.4183011571401,23.4264259783539,24.3728717596384,8266981.74868619,0.0,1.0
1999-03-04,65.19,65.31,63.25,63.63,2821500,24.6795201927746,24.7249495902763,23.9450782664978,24.0889380252531,7452883.34470336,0.0,1.0
1999-03-05,65.25,66.5,64.5,66.44,3397100,24.7022348915254,25.1754577821677,24.4183011571401,25.1527430834169,8973308.52748247,0.0,1.0
1999-03-08,63.5,64.38,62.81,64.0,4426200,24.0397228446263,24.3728717596384,23.7785038089918,24.2290120008832,11691636.4559015,0.0,1.0
1999-03-09,63.75,64.44,63.06,63.75,3225700,24.1343674227547,24.3955864583893,23.8731483871202,24.1343674227547,8520562.04324283,0.0,1.0
1999-03-10,63.06,63.88,62.31,62.88,4045100,23.8731483871202,24.1835826033815,23.5892146527349,23.8050042908677,10684975.5157397,0.0,1.0
1999-03-11,62.5,63.69,62.25,63.06,4102800,23.6611445321125,24.1116527240039,23.566499953984,23.8731483871202,10837387.8386138,0.0,1.0
1999-03-12,62.63,63.38,62.5,63.0,5075700,23.7103597127393,23.9942934471246,23.6611445321125,23.8504336883694,13407265.6362611,0.0,1.0
1999-03-15,65.13,65.5,62.75,62.75,4519800,24.6568054940238,24.7968794696539,23.7557891102409,23.7557891102409,11938877.2430942,0.0,1.0
1999-03-16,64.56,65.56,64.13,65.5,4248200,24.4410158558909,24.8195941684047,24.27822718151,24.7968794696539,11221456.3264111,0.0,1.0
1999-03-17,63.88,65.75,63.38,64.75,3294800,24.1835826033815,24.8915240477823,23.9942934471246,24.5129457352685,8703087.02609557,0.0,1.0
1999-03-18,62.63,63.13,61.5,63.13,7259200,23.7103597127393,23.8996488689962,23.2825662195987,23.8996488689962,19174896.6067236,0.0,1.0
1999-03-19,60.56,63.25,60.38,62.94,5331200,22.9267026058357,23.9450782664978,22.8585585095832,23.8277189896186,14082159.024378,0.0,1.0
1999-03-22,61.63,62.06,60.81,61.75,3680100,23.3317814002255,23.4945700746064,23.0213471839642,23.3772107977271,9720842.10414418,0.0,1.0
1999-03-23,59.63,62.13,59.0,62.0,5259800,22.5746247751979,23.5210705564824,22.3361204383142,23.4718553758556,13893558.6803015,0.0,1.0
1999-03-24,58.5,60.0,58.13,60.0,4292000,22.1468312820573,22.714698750828,22.0067573064272,22.714698750828,11337152.3358025,0.0,1.0
1999-03-25,59.19,61.0,58.31,59.0,6021700,22.4080503176918,23.0932770633418,22.0749014026797,22.3361204383142,15906088.1222046,0.0,1.0
1999-03-26,59.5,59.5,58.25,59.0,5621500,22.5254095945711,22.5254095945711,22.0521867039288,22.3361204383142,14848975.2692716,0.0,1.0
1999-03-29,62.19,62.5,60.88,61.38,4357700,23.5437852552332,23.6611445321125,23.0478476658401,23.237136822097,11510696.3498897,0.0,1.0
1999-03-30,64.75,65.13,62.0,62.25,4654900,24.594340072459,24.7386775122665,23.5497928106943,23.644751652673,12255046.2469012,0.215,1.0
1999-03-31,64.13,66.25,63.75,65.81,4635500,24.3588421443521,25.1640931243307,24.2145047045446,24.9969655624483,12203971.4875745,0.0,1.0
1999-04-01,63.19,65.0,63.06,64.88,4156300,24.0017968985125,24.6892989144376,23.9524183006836,24.6437186702879,10942372.2778138,0.0,1.0
1999-04-05,65.0,65.13,63.56,64.25,2903000,24.6892989144376,24.7386775122665,24.1423359846409,24.4044223885018,7642784.86213541,0.0,1.0
1999-04-06,64.06,65.5,63.69,65.0,3129900,24.3322536685981,24.8792165983948,24.1917145824697,24.6892989144376,8240148.92869362,0.0,1.0
1999-04-07,63.75,64.5,62.94,64.25,2423200,24.2145047045446,24.4993812304804,23.9068380565339,24.4044223885018,6379606.02064296,0.0,1.0
1999-04-08,64.0,64.63,63.19,63.63,3150200,24.3094635465232,24.5487598283093,24.0017968985125,24.1689244603949,8293593.13561797,0.0,1.0
1999-04-09,64.81,65.19,62.88,63.75,3369800,24.6171301945339,24.7614676343414,23.884047934459,24.2145047045446,8871738.34943985,0.0,1.0
1999-04-12,65.63,65.88,64.5,64.63,3805400,24.9285951962237,25.0235540382023,24.4993812304804,24.5487598283093,10018550.9866931,0.0,1.0
1999-04-13,67.5,67.63,66.0,66.0,4862300,25.6388873342237,25.6882659320526,25.069134282352,25.069134282352,12801072.2821774,0.0,1.0
1999-04-14,64.63,67.44,64.5,67.44,3767100,24.5487598283093,25.6160972121488,24.4993812304804,25.6160972121488,9917717.82781615,0.0,1.0
1999-04-15,61.63,63.88,59.0,63.0,7053800,23.409253724566,24.2638833023735,22.4102867069511,23.9296281786088,18570677.1824081,0.0,1.0
1999-04-16,61.38,62.0,59.56,61.63,5143100,23.3142948825874,23.5497928106943,22.6229945129832,23.409253724566,13540339.9326382,0.0,1.0
1999-04-19,57.44,61.94,57.25,61.38,6272500,21.8177435330046,23.5270026886195,21.7455748131008,23.3142948825874,16513733.3957094,0.0,1.0
1999-04-20,59.25,59.25,57.5,57.5,6130900,22.5052455489297,22.5052455489297,21.8405336550794,21.8405336550794,16140940.3070155,0.0,1.0
1999-04-21,64.25,64.44,60.75,61.0,4332300,24.4044223885018,24.4765911084055,23.0749986008013,23.1699574427799,11405730.9191282,0.0,1.0
1999-04-22,68.0,68.0,65.31,65.88,7287000,25.8288050181809,25.8288050181809,24.8070478784911,25.0235540382023,19184627.3821497,0.0,1.0
1999-04-23,67.06,68.69,66.81,67.0,5701100,25.4717597723413,26.0908914220418,25.3768009303627,25.4489696502665,15009397.4431692,0.0,1.0
1999-04-26,68.0,68.19,66.31,66.94,3555700,25.8288050181809,25.9009737380846,25.1868832464055,25.4261795281916,9361160.91432823,0.0,1.0
1999-04-27,69.19,69.25,67.88,68.25,4722300,26.2808091059991,26.3035992280739,25.7832247740312,25.9237638601595,12432491.5447682,0.0,1.0
1999-04-28,66.13,69.25,65.56,69.13,3964700,25.1185128801809,26.3035992280739,24.9020067204697,26.2580189839242,10437943.2114737,0.0,1.0
1999-04-29,65.25,66.94,65.19,65.94,4027800,24.7842577564162,25.4261795281916,24.7614676343414,25.0463441602772,10604067.8152632,0.0,1.0
1999-04-30,63.56,65.13,62.94,65.06,4078200,24.1423359846409,24.7386775122665,23.9068380565339,24.7120890365125,10736756.8807305,0.0,1.0
1999-05-03,65.94,66.0,61.63,61.63,4861500,25.0463441602772,25.069134282352,23.409253724566,23.409253724566,12798966.1065351,0.0,1.0
1999-05-04,67.31,67.5,65.5,65.69,4584200,25.5667186143199,25.6388873342237,24.8792165983948,24.9513853182986,12068912.9745095,0.0,1.0
1999-05-05,67.81,68.13,65.88,66.88,4612500,25.7566362982772,25.8781836160098,25.0235540382023,25.4033894061167,12143418.9378572,0.0,1.0
1999-05-06,67.56,67.94,66.5,67.75,4244000,25.6616774562986,25.806014896106,25.2590519663093,25.7338461762023,11173261.7826051,0.0,1.0
1999-05-07,67.5,67.88,66.63,67.31,2980300,25.6388873342237,25.7832247740312,25.3084305641381,25.5667186143199,7846294.08357635,0.0,1.0
1999-05-10,65.94,67.13,65.88,66.5,3966700,25.0463441602772,25.4983482480953,25.0235540382023,25.2590519663093,10443208.6505796,0.0,1.0
1999-05-11,66.31,67.0,65.88,66.5,3960200,25.1868832464055,25.4489696502665,25.0235540382023,25.2590519663093,10426095.9734856,0.0,1.0
1999-05-12,69.13,69.13,65.88,67.0,4864300,26.2580189839242,26.2580189839242,25.0235540382023,25.4489696502665,12806337.7212832,0.0,1.0
1999-05-13,69.38,69.44,68.13,69.06,2766500,26.3529778259028,26.3757679479777,25.8781836160098,26.2314305081702,7283418.64316142,0.0,1.0
1999-05-14,67.0,68.0,66.19,67.5,3280400,25.4489696502665,25.8288050181809,25.1413030022558,25.6388873342237,8636373.22140853,0.0,1.0
1999-05-17,67.75,68.5,66.19,66.88,2643500,25.7338461762023,26.0187227021381,25.1413030022558,25.4033894061167,6959594.13815189,0.0,1.0
1999-05-18,67.56,68.75,66.88,67.0,2717600,25.6616774562986,26.1136815441167,25.4033894061167,25.4489696502665,7154678.65702347,0.0,1.0
1999-05-19,70.0,70.0,68.38,68.69,4298400,26.5884757540097,26.5884757540097,25.9731424579884,26.0908914220418,11316481.7262842,0.0,1.0
1999-05-20,69.0,70.0,67.94,70.0,3853800,26.2086403860953,26.5884757540097,25.806014896106,26.5884757540097,10145974.6130546,0.0,1.0
1999-05-21,67.94,68.56,67.13,68.25,3445000,25.806014896106,26.041512824213,25.4983482480953,25.9237638601595,9069718.85981967,0.0,1.0
1999-05-24,65.19,68.38,64.75,68.38,3363200,24.7614676343414,25.9731424579884,24.594340072459,25.9731424579884,8854362.40039055,0.0,1.0
1999-05-25,64.75,66.56,64.75,65.31,3647500,24.594340072459,25.2818420883841,24.594340072459,24.8070478784911,9602844.56928657,0.0,1.0
1999-05-26,66.5,67.0,65.25,67.0,4291100,25.2590519663093,25.4489696502665,24.7842577564162,25.4489696502665,11297262.8735478,0.0,1.0
1999-05-27,65.63,68.25,65.44,65.56,4058700,24.9285951962237,25.9237638601595,24.85642647632,24.9020067204697,10685418.8494485,0.0,1.0
1999-05-28,68.75,69.75,65.63,65.63,4259700,26.1136815441167,26.4935169120311,24.9285951962237,24.9285951962237,11214595.479586,0.0,1.0
1999-06-01,67.31,68.13,66.19,68.13,2598100,25.5667186143199,25.8781836160098,25.1413030022558,25.8781836160098,6840068.6704492,0.0,1.0
1999-06-02,65.63,67.25,65.25,66.81,3219200,24.9285951962237,25.5439284922451,24.7842577564162,25.3768009303627,8475250.78476966,0.0,1.0
1999-06-03,65.94,66.5,65.5,66.0,2269300,25.0463441602772,25.2590519663093,24.8792165983948,25.069134282352,5974430.48144811,0.0,1.0
1999-06-04,68.38,68.38,65.81,66.44,3865900,25.9731424579884,25.9731424579884,24.9969655624483,25.2362618442344,10177830.5196449,0.0,1.0
1999-06-07,67.94,68.13,67.13,67.94,1929200,25.806014896106,25.8781836160098,25.4983482480953,25.806014896106,5079042.56149902,0.0,1.0
1999-06-08,67.06,68.25,66.69,67.94,2085300,25.4717597723413,25.9237638601595,25.331220686213,25.806014896106,5490010.0837103,0.0,1.0
1999-06-09,67.31,67.75,66.56,66.63,2433300,25.5667186143199,25.7338461762023,25.2818420883841,25.3084305641381,6406196.4881275,0.0,1.0
1999-06-10,65.31,66.5,64.56,66.13,3827600,24.8070478784911,25.2590519663093,24.5221713525553,25.1185128801809,10076997.360768,0.0,1.0
1999-06-11,65.63,66.44,65.13,65.25,2560500,24.9285951962237,25.2362618442344,24.7386775122665,24.7842577564162,6741078.41525929,0.0,1.0
1999-06-14,64.94,66.13,64.13,65.69,2248900,24.6665087923628,25.1185128801809,24.3588421443521,24.9513853182986,5920723.00256848,0.0,1.0
1999-06-15,66.63,67.38,64.94,64.94,2990900,25.3084305641381,25.5933070900739,24.6665087923628,24.6665087923628,7874200.91083735,0.0,1.0
1999-06-16,67.06,67.5,66.06,67.0,2203000,25.4717597723413,25.6388873342237,25.0919244044269,25.4489696502665,5799881.17508933,0.0,1.0
1999-06-17,68.0,68.19,66.5,67.0,2412400,25.8288050181809,25.9009737380846,25.2590519663093,25.4489696502665,6351172.64947139,0.0,1.0
1999-06-18,67.34,67.88,66.75,67.56,3636200,25.5781136753574,25.7832247740312,25.3540108082879,25.6616774562986,9573094.83833853,0.0,1.0
1999-06-21,67.81,68.0,65.88,66.38,2789200,25.7566362982772,25.8288050181809,25.0235540382023,25.2134717221595,7343181.37701276,0.0,1.0
1999-06-22,69.0,69.94,68.13,68.25,4219100,26.2086403860953,26.5656856319349,25.8781836160098,25.9237638601595,11107707.0657373,0.0,1.0
1999-06-23,67.88,69.38,67.56,69.31,3754900,25.7832247740312,26.3529778259028,25.6616774562986,26.3263893501488,9885598.64927048,0.0,1.0
1999-06-24,68.69,69.06,67.56,67.88,4420200,26.0908914220418,26.2314305081702,25.6616774562986,25.7832247740312,11637146.9678302,0.0,1.0
1999-06-25,67.38,69.13,67.31,68.94,2618400,25.5933070900739,26.2580189839242,25.5667186143199,26.1858502640205,6893512.87737354,0.0,1.0
1999-06-28,68.38,68.94,68.13,68.75,2454000,25.9731424579884,26.1858502640205,25.8781836160098,26.1136815441167,6460693.78287298,0.0,1.0
1999-06-29,69.13,69.63,67.44,67.5,4460800,26.2580189839242,26.4479366678814,25.6160972121488,25.6388873342237,11744035.3816788,0.0,1.0
1999-06-30,70.44,70.44,68.38,69.25,5025200,26.8372679199937,26.8372679199937,26.0524188013795,26.3838842058428,13189684.1755747,0.215,1.0
1999-07-01,69.44,70.44,69.31,70.19,3872200,26.4562732022198,26.8372679199937,26.4067438889092,26.7420192405502,10163395.499614,0.0,1.0
1999-07-02,71.75,71.75,69.63,70.0,3970200,27.3363710002775,27.3363710002775,26.5286621985968,26.6696302441732,10420616.9135292,0.0,1.0
1999-07-06,72.25,73.56,70.88,71.25,4800200,27.5268683591645,28.0259714394483,27.0049055958142,27.1458736413906,12599124.806892,0.0,1.0
1999-07-07,72.75,73.13,71.81,72.5,4226900,27.7173657180514,27.8621437108055,27.3592306833439,27.6221170386079,11094379.5354885,0.0,1.0
1999-07-08,72.75,72.75,71.0,71.5,3903500,27.7173657180514,27.7173657180514,27.0506249619471,27.241122320834,10245548.8695686,0.0,1.0
1999-07-09,73.0,73.25,72.0,72.44,2901800,27.8126143974949,27.9078630769384,27.431619679721,27.5992573555415,7616378.56019317,0.0,1.0
1999-07-12,74.0,74.0,72.25,73.25,3005000,28.1936091152688,28.1936091152688,27.5268683591645,27.9078630769384,7887248.45729563,0.0,1.0
1999-07-13,75.25,75.5,73.5,74.0,4411700,28.6698525124862,28.7651011919296,28.0031117563818,28.1936091152688,11579425.6302999,0.0,1.0
1999-07-14,74.81,75.38,73.0,75.38,4448100,28.5022148366656,28.7193818257968,27.8126143974949,28.7193818257968,11674965.0126112,0.0,1.0
1999-07-15,75.44,76.0,74.31,74.81,3711700,28.7422415088632,28.9555985508166,28.3117174777787,28.5022148366656,9742129.81662038,0.0,1.0
1999-07-16,74.94,75.94,74.56,75.44,4312300,28.5517441499763,28.9327388677502,28.4069661572222,28.7422415088632,11318529.6247574,0.0,1.0
1999-07-19,73.25,75.0,72.94,74.94,2446100,27.9078630769384,28.5746038330427,27.7897547144285,28.5517441499763,6420298.9854878,0.0,1.0
1999-07-20,71.5,73.06,70.75,72.5,3147400,27.241122320834,27.8354740805613,26.9553762825036,27.6221170386079,8261006.91996417,0.0,1.0
1999-07-21,70.13,71.38,69.25,71.25,3556200,26.7191595574838,27.1954029547012,26.3838842058428,27.1458736413906,9333987.67515299,0.0,1.0
1999-07-22,70.56,70.56,68.63,69.63,3241200,26.8829872861266,26.8829872861266,26.1476674808229,26.5286621985968,8507204.5589972,0.0,1.0
1999-07-23,70.25,71.0,69.88,70.25,3312300,26.7648789236167,27.0506249619471,26.6239108780403,26.7648789236167,8693821.31950093,0.0,1.0
1999-07-26,69.88,70.53,69.75,69.75,2196700,26.6239108780403,26.8715574445933,26.5743815647297,26.5743815647297,5765696.73415685,0.0,1.0
1999-07-27,69.31,70.5,68.5,70.38,2649200,26.4067438889092,26.8601276030601,26.0981381675123,26.8144082369273,6953377.24228539,0.0,1.0
1999-07-28,68.94,69.56,68.38,69.19,1993500,26.2657758433328,26.5019925683527,26.0524188013795,26.3610245227763,5232356.00652875,0.0,1.0
1999-07-29,67.25,68.31,66.06,67.88,3040300,25.6218947702949,26.0257491711353,25.168511056144,25.8619214424925,7979900.6604712,0.0,1.0
1999-07-30,66.5,68.13,66.5,68.0,2627700,25.3361487319645,25.957170121936,25.3361487319645,25.9076408086254,6896946.01372238,0.0,1.0
1999-08-02,66.69,67.38,65.0,65.0,2777100,25.4085377283416,25.6714240836056,24.7646566553037,24.7646566553037,7289077.43452768,0.0,1.0
1999-08-03,66.94,67.38,66.5,67.38,2538000,25.503786407785,25.6714240836056,25.3361487319645,25.6714240836056,6661509.67874088,0.0,1.0
1999-08-04,65.5,67.81,65.31,66.88,3147600,24.9551540141906,25.8352518122483,24.8827650178136,25.4809267247186,8261531.86162521,0.0,1.0
1999-08-05,65.81,66.19,63.94,65.5,2935900,25.0732623767005,25.2180403694546,24.3608022544633,24.9551540141906,7705881.11340243,0.0,1.0
1999-08-06,65.69,66.75,65.38,65.5,3241600,25.0275430105677,25.431397411408,24.9094346480577,24.9551540141906,8508254.4423193,0.0,1.0
1999-08-09,65.94,66.25,65.13,65.13,3310300,25.1227916900111,25.240900052521,24.8141859686143,24.8141859686143,8688571.90289045,0.0,1.0
1999-08-10,64.63,66.06,64.5,65.88,3626000,24.6236886097273,25.168511056144,24.5741592964167,25.0999320069447,9517192.3148599,0.0,1.0
1999-08-11,64.88,65.63,64.44,65.0,2598200,24.7189372891708,25.0046833275012,24.5512996133503,24.7646566553037,6819517.11871731,0.0,1.0
1999-08-12,67.19,68.25,66.06,66.38,3444800,25.5990350872285,26.0028894880688,25.168511056144,25.2904293658316,9041595.16994743,0.0,1.0
1999-08-13,68.38,69.75,67.44,67.5,4301200,26.0524188013795,26.5743815647297,25.694283766672,25.7171434497384,11289395.362569,0.0,1.0
1999-08-16,68.94,68.94,68.13,68.25,3533200,26.2657758433328,26.2657758433328,25.957170121936,26.0028894880688,9273619.38413211,0.0,1.0
1999-08-17,69.0,69.13,67.75,69.0,2140900,26.2886355263993,26.3381648397099,25.8123921291819,26.2886355263993,5619238.01072353,0.0,1.0
1999-08-18,67.81,68.94,67.63,68.13,2369300,25.8352518122483,26.2657758433328,25.766672763049,25.957170121936,6218721.38764412,0.0,1.0
1999-08-19,68.0,68.0,66.63,67.0,1965200,25.9076408086254,25.9076408086254,25.3856780452751,25.5266460908515,5158076.76148997,0.0,1.0
1999-08-20,70.44,70.63,67.88,67.88,3802100,26.8372679199937,26.9096569163707,25.8619214424925,25.8619214424925,9979403.44741555,0.0,1.0
1999-08-23,73.0,73.19,71.06,71.25,4852700,27.8126143974949,27.8850033938719,27.0734846450135,27.1458736413906,12736921.992918,0.0,1.0
1999-08-24,73.06,73.31,72.44,72.63,3118900,27.8354740805613,27.9307227600048,27.5992573555415,27.6716463519185,8186202.73326435,0.0,1.0
1999-08-25,75.94,75.94,73.81,73.88,4573900,28.9327388677502,28.9327388677502,28.1212201188917,28.1478897491359,12005153.3174125,0.0,1.0
1999-08-26,73.25,76.0,72.75,76.0,3259100,27.9078630769384,28.9555985508166,27.7173657180514,28.9555985508166,8554186.83766129,0.0,1.0
1999-08-27,71.63,73.44,71.5,73.19,2148700,27.2906516341446,27.9802520733154,27.241122320834,27.8850033938719,5639710.73550455,0.0,1.0
1999-08-30,72.25,72.63,71.19,71.19,2616900,27.5268683591645,27.6716463519185,27.1230139583241,27.1230139583241,6868599.1640256,0.0,1.0
1999-08-31,70.38,73.75,70.38,72.38,4074400,26.8144082369273,28.0983604358253,26.8144082369273,27.5763976724751,10694111.5189369,0.0,1.0
1999-09-01,71.75,71.75,70.0,70.44,3337000,27.3363710002775,27.3363710002775,26.6696302441732,26.8372679199937,8758651.61464078,0.0,1.0
1999-09-02,71.06,71.56,70.5,71.0,2943900,27.0734846450135,27.2639820039005,26.8601276030601,27.0506249619471,7726878.77984447,0.0,1.0
1999-09-03,73.13,73.38,71.88,71.88,2271500,27.8621437108055,27.957392390249,27.3859003135881,27.3859003135881,5962024.91539003,0.0,1.0
1999-09-07,71.94,73.38,71.5,73.38,1630800,27.4087599966545,27.957392390249,27.241122320834,27.957392390249,4280374.30421223,0.0,1.0
1999-09-08,72.25,72.5,71.19,72.25,2565200,27.5268683591645,27.6221170386079,27.1230139583241,27.5268683591645,6732901.74464384,0.0,1.0
1999-09-09,71.75,72.19,70.56,72.0,2574100,27.3363710002775,27.504008676098,26.8829872861266,27.431619679721,6756261.64856064,0.0,1.0
1999-09-10,73.38,73.75,71.88,73.69,3103400,27.957392390249,28.0983604358253,27.3859003135881,28.0755007527589,8145519.75453286,0.0,1.0
1999-09-13,73.56,73.63,72.56,73.13,1654500,28.0259714394483,28.0526410696924,27.6449767216744,27.8621437108055,4342579.8910468,0.0,1.0
1999-09-14,72.19,73.31,71.81,72.88,2601900,27.504008676098,27.9307227600048,27.3592306833439,27.766895031362,6829228.53944677,0.0,1.0
1999-09-15,72.25,74.0,72.0,74.0,2695100,27.5268683591645,28.1936091152688,27.431619679721,28.1936091152688,7073851.35349665,0.0,1.0
1999-09-16,73.38,73.69,71.25,72.0,3287100,27.957392390249,28.0755007527589,27.1458736413906,27.431619679721,8627678.67020847,0.0,1.0
1999-09-17,74.88,75.06,72.63,73.38,3973400,28.5288844669098,28.5974635161091,27.6716463519185,27.957392390249,10429015.980106,0.0,1.0
1999-09-20,73.5,75.38,73.31,74.75,1643700,28.0031117563818,28.7193818257968,27.9307227600048,28.4793551535992,4314233.04135004,0.0,1.0
1999-09-21,71.94,73.63,71.0,73.5,2355400,27.4087599966545,28.0526410696924,27.0506249619471,28.0031117563818,6182237.94220106,0.0,1.0
1999-09-22,71.44,72.44,70.38,72.25,2855100,27.2182626377676,27.5992573555415,26.8144082369273,27.5268683591645,7493804.6823377,0.0,1.0
1999-09-23,69.44,71.63,68.69,71.63,2628700,26.4562732022198,27.2906516341446,26.1705271638894,27.2906516341446,6899570.72202763,0.0,1.0
1999-09-24,69.5,69.5,68.19,68.56,3222900,26.4791328852862,26.4791328852862,25.9800298050024,26.1209978505788,8459172.39701103,0.0,1.0
1999-09-27,68.56,69.81,68.38,69.75,2739700,26.1209978505788,26.5972412477961,26.0524188013795,26.5743815647297,7190913.34391109,0.0,1.0
1999-09-28,67.75,68.44,66.44,68.0,3123600,25.8123921291819,26.0752784844459,25.3132890488981,25.9076408086254,8198538.86229905,0.0,1.0
1999-09-29,65.5,67.5,65.5,67.25,4184200,25.037067878512,25.8015585007566,25.037067878512,25.7059971729761,10946373.6460616,0.215,1.0
1999-09-30,67.5,68.13,66.0,66.0,4355500,25.8015585007566,26.0423730467637,25.2281905340732,25.2281905340732,11394515.1798245,0.0,1.0
1999-10-01,70.31,70.5,67.13,68.0,3724200,26.8756678250104,26.9482944341236,25.6601277356414,25.9926811563178,9742957.96870673,0.0,1.0
1999-10-04,71.81,71.81,70.31,70.38,2064900,27.4490357916939,27.4490357916939,26.8756678250104,26.9024249967889,5402028.3308046,0.0,1.0
1999-10-05,71.0,71.63,69.75,71.56,2265500,27.1394170896848,27.3802316356918,26.6616104507819,27.3534744639133,5926822.21097285,0.0,1.0
1999-10-06,74.0,74.38,70.75,71.06,3046700,28.2861530230517,28.4314062412782,27.0438557619042,27.1623518083521,7970535.965646,0.0,1.0
1999-10-07,73.0,74.0,71.94,74.0,2123200,27.9039077119294,28.2861530230517,27.4987276821398,28.2861530230517,5554548.18730416,0.0,1.0
1999-10-08,75.94,76.44,73.06,73.06,3436200,29.027708926629,29.2188315821902,27.9268424305968,27.9268424305968,8989515.10984107,0.0,1.0
1999-10-11,76.38,77.0,75.88,75.94,3264200,29.1958968635229,29.4328889564187,29.0047742079617,29.027708926629,8539542.29135183,0.0,1.0
1999-10-12,75.5,76.19,75.06,76.0,2964900,28.8595209897352,29.1232702544096,28.6913330528414,29.0506436452964,7756537.26475985,0.0,1.0
1999-10-13,74.63,76.31,74.44,75.63,2432900,28.5269675690588,29.1691396917443,28.4543409599456,28.9092128801811,6364760.87268853,0.0,1.0
1999-10-14,73.63,74.13,71.94,73.88,2989800,28.1447222579365,28.3358449134976,27.4987276821398,28.2402835857171,7821678.67859926,0.0,1.0
1999-10-15,70.25,73.88,70.06,73.88,3989400,26.852733106343,28.2402835857171,26.7801064972298,28.2402835857171,10436753.2679122,0.0,1.0
1999-10-18,71.5,72.38,70.63,71.0,3289300,27.3305397452459,27.6669156190336,26.9979863245695,27.1394170896848,8605206.92939882,0.0,1.0
1999-10-19,76.13,76.94,72.5,73.5,4983400,29.1003355357423,29.4099542377514,27.7127850563683,28.0950303674906,13037177.5794139,0.0,1.0
1999-10-20,75.81,76.13,73.56,76.13,5253400,28.9780170361831,29.1003355357423,28.1179650861579,29.1003355357423,13743530.2596005,0.0,1.0
1999-10-21,74.94,75.56,73.69,73.88,3895000,28.6454636155067,28.8824557084026,28.1676569766038,28.2402835857171,10189791.4419507,0.0,1.0
1999-10-22,76.0,76.88,74.5,75.69,2507400,29.0506436452964,29.387019519084,28.4772756786129,28.9321475988485,6559661.88999926,0.0,1.0
1999-10-25,74.81,75.5,74.13,75.13,2567900,28.5957717250608,28.8595209897352,28.3358449134976,28.71809022462,6717937.21278182,0.0,1.0
1999-10-26,72.06,74.94,71.81,74.88,3569700,27.5445971194744,28.6454636155067,27.4490357916939,28.6225288968394,9338767.26837777,0.0,1.0
1999-10-27,75.19,75.25,72.13,72.38,6432900,28.7410249432873,28.7639596619546,27.571354291253,27.6669156190336,16829245.0236007,0.0,1.0
1999-10-28,77.94,78.0,76.0,76.5,4221900,29.7921995488737,29.815134267541,29.0506436452964,29.2417663008575,11045001.409184,0.0,1.0
1999-10-29,76.81,79.25,76.06,78.88,3722800,29.3602623473055,30.2929409064439,29.0735783639637,30.1515101413287,9739295.3992539,0.0,1.0
1999-11-01,77.25,78.25,76.75,78.25,2752500,29.5284502841993,29.9106955953216,29.3373276286381,29.9106955953216,7200873.1563464,0.0,1.0
1999-11-02,74.75,78.25,74.75,78.25,3148300,28.5728370063935,29.9106955953216,28.5728370063935,29.9106955953216,8236333.86307915,0.0,1.0
1999-11-03,76.13,76.5,75.06,75.38,4209200,29.1003355357423,29.2417663008575,28.6913330528414,28.8136515524005,11011776.6720048,0.0,1.0
1999-11-04,76.25,77.06,75.0,76.88,4286200,29.146204973077,29.455823675086,28.6683983341741,29.387019519084,11213217.9919099,0.0,1.0
1999-11-05,76.13,77.56,75.63,77.38,3506100,29.1003355357423,29.6469463306472,28.9092128801811,29.5781421746452,9172381.97037824,0.0,1.0
1999-11-08,76.94,77.5,76.31,76.88,2590600,29.4099542377514,29.6240116119799,29.1691396917443,29.387019519084,6777323.16033823,0.0,1.0
1999-11-09,75.63,78.75,75.19,78.75,5565000,28.9092128801811,30.1018182508828,28.7410249432873,30.1018182508828,14558713.5749565,0.0,1.0
1999-11-10,76.94,77.5,75.06,75.25,3515400,29.4099542377514,29.6240116119799,28.6913330528414,28.7639596619546,9196711.89602911,0.0,1.0
1999-11-11,77.0,77.81,76.69,77.25,2377500,29.4328889564187,29.7425076584278,29.3143929099708,29.5284502841993,6219827.76719839,0.0,1.0
1999-11-12,77.13,77.31,76.0,77.25,1842000,29.4825808468646,29.5513850028666,29.0506436452964,29.5284502841993,4818894.95149503,0.0,1.0
1999-11-15,76.5,77.25,76.25,77.0,2631800,29.2417663008575,29.5284502841993,29.146204973077,29.4328889564187,6885107.34709264,0.0,1.0
1999-11-16,77.63,77.81,76.5,76.5,2963500,29.6737035024258,29.7425076584278,29.2417663008575,29.2417663008575,7752874.69530701,0.0,1.0
1999-11-17,75.88,77.56,75.56,77.0,3324800,29.0047742079617,29.6469463306472,28.8824557084026,29.4328889564187,8698079.22623816,0.0,1.0
1999-11-18,75.13,76.5,74.56,76.0,2962300,28.71809022462,29.2417663008575,28.5002103972802,29.0506436452964,7749735.35006174,0.0,1.0
1999-11-19,76.0,76.25,74.44,75.0,3319100,29.0506436452964,29.146204973077,28.4543409599456,28.6683983341741,8683167.3363231,0.0,1.0
1999-11-22,75.5,76.38,74.69,76.25,2527600,28.8595209897352,29.1958968635229,28.5499022877261,29.146204973077,6612507.53496138,0.0,1.0
1999-11-23,74.25,75.88,73.88,75.63,2399000,28.3817143508323,29.0047742079617,28.2402835857171,28.9092128801811,6276074.36950955,0.0,1.0
1999-11-24,74.88,75.69,74.31,74.5,1554900,28.6225288968394,28.9321475988485,28.4046490694997,28.4772756786129,4067806.60156331,0.0,1.0
1999-11-26,75.19,75.88,75.19,75.75,898500,28.7410249432873,29.0047742079617,28.7410249432873,28.9550823175158,2350584.75239864,0.0,1.0
1999-11-29,74.56,75.06,73.5,75.06,2932700,28.5002103972802,28.6913330528414,28.0950303674906,28.6913330528414,7672298.16734501,0.0,1.0
1999-11-30,73.0,74.19,72.69,74.0,2988700,27.9039077119294,28.358779632165,27.7854116654815,28.2861530230517,7818800.94545777,0.0,1.0
1999-12-01,72.13,73.06,71.56,72.63,3304900,27.571354291253,27.9268424305968,27.3534744639133,27.7624769468142,8646018.41758737,0.0,1.0
1999-12-02,71.76,72.31,71.25,72.31,2808700,27.4299235261377,27.640158447255,27.2349784174654,27.640158447255,7347899.15866673,0.0,1.0
1999-12-03,73.0,74.56,72.0,72.0,3134000,27.9039077119294,28.5002103972802,27.5216624008071,27.5216624008071,8198923.33223965,0.0,1.0
1999-12-06,70.18,71.19,69.25,71.0,4850000,26.8259759345645,27.212043698798,26.4704877952207,27.1394170896848,12688187.0329809,0.0,1.0
1999-12-07,66.69,68.94,66.69,68.94,6203300,25.4919397987476,26.3519917487728,25.4919397987476,26.3519917487728,16228583.6333383,0.0,1.0
1999-12-08,67.61,68.25,66.19,68.13,4646300,25.8436054849801,26.0882424840984,25.3008171431864,26.0423730467637,12155283.1775958,0.0,1.0
1999-12-09,66.56,67.88,66.44,67.88,3711700,25.4422479083017,25.9468117189831,25.396378470967,25.9468117189831,9710256.45573512,0.0,1.0
1999-12-10,68.25,68.94,66.94,67.88,3376300,26.0882424840984,26.3519917487728,25.5875011265281,25.9468117189831,8832809.45968115,0.0,1.0
1999-12-13,66.56,67.94,66.38,67.88,4292900,25.4422479083017,25.9697464376505,25.3734437522997,25.9468117189831,11230746.0028627,0.0,1.0
1999-12-14,66.06,67.5,66.0,66.31,4593700,25.2511252527405,25.8015585007566,25.2281905340732,25.3466865805211,12017675.2110113,0.0,1.0
1999-12-15,67.5,68.69,65.81,66.06,5513500,25.8015585007566,26.2564304209922,25.1555639249599,25.2511252527405,14423983.3415135,0.0,1.0
1999-12-16,64.56,66.13,63.31,65.75,6335600,24.677757286057,25.2778824245191,24.1999506471541,25.1326292062926,16574696.4466297,0.0,1.0
1999-12-17,62.13,63.94,62.0,63.63,7900200,23.7489011800298,24.4407651931612,23.6992092895839,24.3222691467133,20667879.422259,0.0,1.0
1999-12-20,61.41,62.88,59.94,62.19,4945900,23.4736845560217,24.0355851633715,22.9117839486719,23.7718358986971,12939073.0404991,0.0,1.0
1999-12-21,60.13,61.63,59.94,60.31,5337000,22.9844105577851,23.5577785244686,22.9117839486719,23.0532147137872,13962237.9783545,0.0,1.0
1999-12-22,63.19,64.38,60.63,60.63,3912600,24.1540812098194,24.608953130055,23.1755332133463,23.1755332133463,10235835.1722147,0.0,1.0
1999-12-23,66.69,68.0,64.69,64.88,4994700,25.4919397987476,25.9926811563178,24.7274491765029,24.8000757856162,13066739.7471402,0.0,1.0
1999-12-27,68.0,68.0,65.63,66.0,3504900,25.9926811563178,25.9926811563178,25.0867597689579,25.2281905340732,9169242.62513298,0.0,1.0
1999-12-28,67.25,68.0,66.19,68.0,2856200,25.7059971729761,25.9926811563178,25.3008171431864,25.9926811563178,7472164.90795879,0.0,1.0
1999-12-29,65.5,66.63,64.63,66.5,1953100,25.037067878512,25.4690050800802,24.7045144578356,25.4193131896343,5109545.99878662,0.0,1.0
1999-12-30,65.25,65.75,64.5,64.75,2202700,24.9415065507314,25.1326292062926,24.6548225673897,24.7503838951703,5762529.80980354,0.0,1.0
1999-12-31,64.19,65.44,64.19,65.44,1181000,24.5363265209418,25.0141331598447,24.5363265209418,25.0141331598447,3089638.9455568,0.0,1.0
2000-01-03,64.44,64.88,63.63,64.25,3568500,24.6318878487223,24.8000757856162,24.3222691467133,24.5592612396091,9335627.9231325,0.0,1.0
2000-01-04,59.56,61.06,58.94,60.88,10592000,22.7665307304454,23.3398986971289,22.5295386375496,23.2710945411269,27709954.0316153,0.0,1.0
2000-01-05,58.94,60.25,58.5,60.0,7222700,22.6231887387745,23.1260115627955,22.4543016833782,23.030053008593,18817238.4943406,0.245,1.0
2000-01-06,59.75,60.06,58.25,59.0,7321900,22.9340944543906,23.0530830616016,22.3583431291757,22.6462187917831,19075683.4053348,0.0,1.0
2000-01-07,68.5,69.5,61.25,61.5,10913500,26.292643851477,26.6764780682869,23.5098457796054,23.6058043338079,28432848.146536,0.0,1.0
2000-01-10,67.75,68.63,66.75,68.63,7113400,26.0047681888696,26.3425422996623,25.6209339720597,26.3425422996623,18532480.1397874,0.0,1.0
2000-01-11,66.81,68.0,66.5,67.75,5687500,25.6439640250683,26.1007267430721,25.5249754178573,26.0047681888696,14817595.0733883,0.0,1.0
2000-01-12,66.63,67.63,66.56,66.81,3727900,25.5748738660426,25.9587080828524,25.5480054708659,25.6439640250683,9712265.96467415,0.0,1.0
2000-01-13,65.38,67.31,65.06,67.25,4402000,25.0950810950302,25.8358811334733,24.972254145651,25.8128510804647,11468492.9253724,0.0,1.0
2000-01-14,67.19,67.38,65.75,67.38,4535900,25.7898210274561,25.86274952865,25.2370997552499,25.86274952865,11817341.4493859,0.0,1.0
2000-01-18,65.31,66.63,65.0,65.63,3782300,25.0682126998535,25.5748738660426,24.9492240926424,25.1910396492327,9853993.81909041,0.0,1.0
2000-01-19,64.06,66.06,63.69,65.31,4188400,24.5884199288412,25.3560883624609,24.4464012686215,25.0682126998535,10912002.6734733,0.0,1.0
2000-01-20,61.88,64.44,61.44,64.25,4610500,23.7516613361956,24.7342769312289,23.5827742807993,24.661348430035,12011696.1909199,0.0,1.0
2000-01-21,61.19,61.88,59.5,61.0,5863700,23.4868157265968,23.7516613361956,22.8381359001881,23.4138872254029,15276647.4253762,0.0,1.0
2000-01-24,58.69,63.13,58.0,63.0,5113200,22.5272301845721,24.231454107208,22.2623845749733,24.1815556590227,13321376.1985493,0.0,1.0
2000-01-25,59.88,60.75,59.19,59.38,6337700,22.9839929025758,23.3179286712004,22.719147292977,22.7920757941709,16511555.5686353,0.0,1.0
2000-01-26,61.5,61.75,59.5,59.88,6858700,23.6058043338079,23.7017628880103,22.8381359001881,22.9839929025758,17868912.4096437,0.0,1.0
2000-01-27,62.25,62.81,61.81,62.5,7669300,23.8936799964153,24.1086271578288,23.7247929410189,23.9896385506177,19980761.6521032,0.0,1.0
2000-01-28,64.25,65.75,62.88,63.38,7592600,24.661348430035,25.2370997552499,24.1354955530055,24.3274126614104,19780935.7985421,0.0,1.0
2000-01-31,66.25,67.0,62.19,64.25,5492700,25.4290168636548,25.7168925262622,23.8706499434067,24.661348430035,14310084.300589,0.0,1.0
2000-02-01,64.63,65.25,63.25,64.25,4424100,24.8072054324228,25.0451826468449,24.2775142132251,24.661348430035,11526069.866229,0.0,1.0
2000-02-02,64.81,65.19,64.38,65.0,3455700,24.8762955914486,25.0221525938363,24.7112468782203,24.9492240926424,9003105.6343047,0.0,1.0
2000-02-03,65.38,65.56,63.81,65.25,3094300,25.0950810950302,25.164171254056,24.4924613746387,25.0451826468449,8061553.30735569,0.0,1.0
2000-02-04,64.69,64.88,63.94,64.69,3108900,24.8302354854314,24.9031639866253,24.542359822824,24.8302354854314,8099590.56240122,0.0,1.0
2000-02-07,64.25,64.69,62.63,64.25,3378500,24.661348430035,24.8302354854314,24.039536998803,24.661348430035,8801977.13502286,0.0,1.0
2000-02-08,63.75,64.5,62.31,64.44,4707000,24.4694313216301,24.7573069842375,23.9167100494239,24.7342769312289,12263106.8150222,0.0,1.0
2000-02-09,62.5,63.5,62.0,63.25,3549100,23.9896385506177,24.3734727674276,23.7977214422128,24.2775142132251,9246439.85493848,0.0,1.0
2000-02-10,61.38,62.63,60.38,62.63,4034400,23.5597442277907,24.039536998803,23.1759100109808,24.039536998803,10510787.7914862,0.0,1.0
2000-02-11,60.0,60.75,59.75,60.38,3590300,23.030053008593,23.3179286712004,22.9340944543906,23.1759100109808,9353777.86232724,0.0,1.0
2000-02-14,61.13,61.88,60.13,60.13,3320500,23.4637856735882,23.7516613361956,23.0799514567783,23.0799514567783,8650870.23141731,0.0,1.0
2000-02-15,62.06,62.25,60.69,61.5,4936100,23.8207514952214,23.8936799964153,23.2948986181918,23.6058043338079,12859979.0842641,0.0,1.0
2000-02-16,63.56,63.81,62.0,62.06,4526600,24.3965028204362,24.4924613746387,23.7977214422128,23.8207514952214,11793112.2389802,0.0,1.0
2000-02-17,63.5,64.25,63.0,64.25,4479600,24.3734727674276,24.661348430035,24.1815556590227,24.661348430035,11670663.5412308,0.0,1.0
2000-02-18,59.75,62.75,59.75,62.75,6121400,22.9340944543906,24.0855971048202,22.9340944543906,24.0855971048202,15948031.0298442,0.0,1.0
2000-02-22,59.94,61.0,59.38,60.5,5817400,23.0070229555844,23.4138872254029,22.7920757941709,23.221970116998,15156022.4316359,0.0,1.0
2000-02-23,59.94,60.94,59.63,60.5,4156400,23.0070229555844,23.3908571723943,22.8880343483734,23.221970116998,10828633.3473462,0.0,1.0
2000-02-24,57.88,59.63,57.25,59.13,6051200,22.2163244689561,22.8880343483734,21.9745089123658,22.6961172399684,15765139.5706527,0.0,1.0
2000-02-25,56.63,58.19,55.38,58.0,5300100,21.7365316979437,22.3353130761671,21.2567389269314,22.2623845749733,13808305.168961,0.0,1.0
2000-02-28,56.31,57.19,55.5,55.5,5603400,21.6137047485646,21.9514788593573,21.3027990329485,21.3027990329485,14598490.0631603,0.0,1.0
2000-02-29,57.25,59.13,56.63,57.13,5050900,21.9745089123658,22.6961172399684,21.7365316979437,21.9284488063487,13159066.5417455,0.0,1.0
2000-03-01,51.25,57.0,50.25,56.69,15580300,19.6715036115065,21.8785503581634,19.2876693946967,21.7595617509523,40591222.245611,0.0,1.0
2000-03-02,52.7,53.56,51.63,52.06,11046200,20.2280632258809,20.5581606523374,19.8173606138943,19.9824093271226,28778570.3208197,0.0,1.0
2000-03-03,51.5,52.56,50.25,52.5,9444500,19.767462165709,20.1743264355275,19.2876693946967,20.1512963825189,24605675.0190094,0.0,1.0
2000-03-06,46.44,50.5,45.75,50.5,18310000,17.825261028651,19.3836279488991,17.5604154190522,19.3836279488991,47702886.2934049,0.0,1.0
2000-03-07,43.5,47.25,42.44,46.44,18039300,16.6967884312299,18.136166744267,16.2899241614115,17.825261028651,46997633.9001977,0.0,1.0
2000-03-08,47.75,48.88,44.25,44.25,17237300,18.328083852672,18.7618165176671,16.9846640938374,16.9846640938374,44908190.1641347,0.0,1.0
2000-03-09,53.75,54.13,48.31,48.94,15570200,20.6310891535313,20.776946155919,18.5430310140855,18.7848465706757,40564908.8020519,0.0,1.0
2000-03-10,52.38,53.75,51.88,52.75,12927600,20.1052362765017,20.6310891535313,19.9133191680968,20.2472549367214,33680165.6388106,0.0,1.0
2000-03-13,50.94,52.25,50.25,50.5,5942100,19.5525150042955,20.0553378283164,19.2876693946967,19.3836279488991,15480902.2743878,0.0,1.0
2000-03-14,47.94,49.56,47.5,47.5,10250400,18.4010123538658,19.0228237850978,18.2321252984695,18.2321252984695,26705279.3916941,0.0,1.0
2000-03-15,50.5,51.38,48.56,49.25,10702000,19.3836279488991,19.7214020596918,18.638989568288,18.9038351778868,27881829.0066641,0.0,1.0
2000-03-16,55.69,56.38,51.06,51.13,15903500,21.3757275341424,21.6405731437412,19.5985751103127,19.6254435054894,41433252.4394957,0.0,1.0
2000-03-17,53.5,56.06,53.19,55.0,7595300,20.5351305993288,21.5177461943621,20.4161419921177,21.1108819245436,19787970.0854341,0.0,1.0
2000-03-20,52.94,53.75,52.69,53.5,3490200,20.3201834379152,20.6310891535313,20.2242248837128,20.5351305993288,9092988.18903561,0.0,1.0
2000-03-21,53.25,53.75,51.81,52.63,5994400,20.4391720451263,20.6310891535313,19.8864507729201,20.2011948307042,15617159.016777,0.0,1.0
2000-03-22,54.63,55.13,53.75,54.75,6072700,20.968863264324,21.1607803727289,20.6310891535313,21.0149233703411,15821153.3366444,0.0,1.0
2000-03-23,56.0,56.81,54.63,54.63,5630700,21.4947161413535,21.8056218569695,20.968863264324,20.968863264324,14669614.5195125,0.0,1.0
2000-03-24,55.0,56.38,54.81,55.63,5618000,21.1108819245436,21.6405731437412,21.0379534233497,21.3526974811338,14636527.3182058,0.0,1.0
2000-03-27,54.63,55.06,54.19,55.0,4762500,20.968863264324,21.1339119775522,20.7999762089276,21.1108819245436,12407700.490024,0.0,1.0
2000-03-28,55.06,55.5,53.94,54.13,4531100,21.1339119775522,21.3027990329485,20.7040176547251,20.776946155919,11804836.0504668,0.0,1.0
2000-03-29,57.88,58.44,56.56,57.5,5682600,22.2163244689561,22.4312716303696,21.709663302767,22.0704674665683,14804829.1453251,0.0,1.0
2000-03-30,57.25,59.25,57.25,58.0,5367000,21.9745089123658,22.7421773459856,21.9745089123658,22.2623845749733,13982599.1663957,0.0,1.0
2000-03-31,57.13,60.25,56.13,57.31,5796200,21.9284488063487,23.1260115627955,21.5446145895388,21.9975389653744,15100790.2530766,0.0,1.0
2000-04-03,61.69,61.75,58.75,59.63,6674100,23.6787328350017,23.7017628880103,22.5502602375807,22.8880343483734,17387975.6095475,0.0,1.0
2000-04-04,66.0,66.13,61.88,62.0,11793000,25.3330583094523,25.3829567576376,23.7516613361956,23.7977214422128,30724201.9693132,0.0,1.0
2000-04-05,64.44,65.44,62.88,64.25,6372800,24.8283163143473,25.2136098636078,24.2272583775009,24.7551105399878,16540116.0030611,0.245,1.0
2000-04-06,60.5,63.0,60.0,62.5,7921000,23.3102597302609,24.2734936034122,23.1176129556307,24.0808468287819,20558350.9384018,0.0,1.0
2000-04-07,59.5,60.13,58.63,59.88,7172200,22.9249661810004,23.1677011170345,22.5897607931438,23.0713777297194,18614897.6897369,0.0,1.0
2000-04-10,61.38,61.88,59.19,59.5,4655900,23.6493180536102,23.8419648282404,22.8055251807296,22.9249661810004,12084033.093562,0.0,1.0
2000-04-11,64.25,64.81,62.75,63.5,5486700,24.7551105399878,24.9708749275737,24.1771702160971,24.4661403780425,14240311.0836674,0.0,1.0
2000-04-12,64.81,66.25,63.75,64.25,5900400,24.9708749275737,25.5256976385089,24.5624637653576,24.7551105399878,15314037.8584707,0.0,1.0
2000-04-13,66.5,67.63,63.75,64.38,5467800,25.622021025824,26.0574027364884,24.5624637653576,24.8051987013917,14191257.5761891,0.0,1.0
2000-04-14,63.38,66.38,62.5,66.0,6039800,24.4199051521312,25.5757857999127,24.0808468287819,25.4293742511937,15675839.9189192,0.0,1.0
2000-04-17,64.88,65.0,62.75,63.38,6027700,24.997845476022,25.0440807019332,24.1771702160971,24.4199051521312,15644435.2924384,0.0,1.0
2000-04-18,65.13,65.25,62.63,64.75,4406700,25.0941688633371,25.1404040892483,24.1309349901858,24.9477573146181,11437253.5134775,0.0,1.0
2000-04-19,50.5,66.38,46.0,65.25,34887600,19.4573242376558,25.5757857999127,17.7235032659835,25.1404040892483,90548103.0423669,0.0,1.0
2000-04-20,50.0,50.63,49.0,50.63,40810300,19.2646774630256,19.5074123990597,18.879383913765,19.5074123990597,105920018.848814,0.0,1.0
2000-04-24,49.5,50.13,49.06,49.06,16044600,19.0720306883953,19.3147656244294,18.9025015267207,18.9025015267207,41642534.7135819,0.0,1.0
2000-04-25,50.75,52.0,49.56,50.0,18162700,19.5536476249709,20.0352645615466,19.0951483013509,19.2646774630256,47139901.601933,0.0,1.0
2000-04-26,51.56,52.69,51.0,51.75,13249300,19.865735399872,20.3011171105363,19.6499710122861,19.9389411742314,34387546.9117746,0.0,1.0
2000-04-27,52.25,53.0,50.94,51.0,11965900,20.1315879488617,20.4205581108071,19.6268533993304,19.6499710122861,31056580.1658657,0.0,1.0
2000-04-28,52.44,53.56,51.94,53.5,9276000,20.2047937232212,20.636322498393,20.0121469485909,20.6132048854373,24075150.0195197,0.0,1.0
2000-05-01,51.5,52.44,51.06,52.44,6677500,19.8426177869163,20.2047937232212,19.6730886252417,20.2047937232212,17330941.5971693,0.0,1.0
2000-05-02,51.56,52.06,50.75,51.0,4929300,19.865735399872,20.0583821745022,19.5536476249709,19.6499710122861,12793621.9266082,0.0,1.0
2000-05-03,50.75,52.06,50.75,51.31,5164700,19.5536476249709,20.0583821745022,19.5536476249709,19.7694120125568,13404584.6599626,0.0,1.0
2000-05-04,52.06,52.69,51.06,51.06,5050900,20.0583821745022,20.3011171105363,19.6730886252417,19.6730886252417,13109225.4456223,0.0,1.0
2000-05-05,52.88,53.75,51.56,51.81,4518400,20.3743228848958,20.7095282727525,19.865735399872,19.9620587871871,11727162.3380981,0.0,1.0
2000-05-08,54.13,54.44,52.0,52.13,5783400,20.8559398214715,20.9753808217422,20.0352645615466,20.0853527229504,15010373.2883667,0.0,1.0
2000-05-09,53.63,54.75,52.56,54.63,4889000,20.6632930468412,21.094821822013,20.2510289491325,21.0485865961017,12689026.3524614,0.0,1.0
2000-05-10,53.69,53.88,52.63,53.13,4867000,20.6864106597968,20.7596164341563,20.2779994975807,20.470646272211,12631927.0315872,0.0,1.0
2000-05-11,53.38,55.0,53.13,54.94,5560700,20.5669696595261,21.1911452093281,20.470646272211,21.1680275963725,14432372.4356989,0.0,1.0
2000-05-12,54.44,54.88,52.69,53.94,3181200,20.9753808217422,21.1449099834168,20.3011171105363,20.782734047112,8256561.79841484,0.0,1.0
2000-05-15,55.69,56.13,54.5,55.0,3947800,21.4569977583179,21.6265269199925,20.9984984346979,21.1911452093281,10246213.5885144,0.0,1.0
2000-05-16,56.44,57.31,55.56,56.88,5063600,21.7459679202632,22.0811733081199,21.406909596914,21.9154970819379,13142187.3263088,0.0,1.0
2000-05-17,56.81,57.25,56.31,57.0,5145100,21.8885265334896,22.0580556951643,21.6958797588594,21.9617323078491,13353714.355911,0.0,1.0
2000-05-18,56.81,57.63,56.13,57.38,4051300,21.8885265334896,22.2044672438833,21.6265269199925,22.1081438565681,10514839.938991,0.0,1.0
2000-05-19,57.06,57.69,56.5,56.75,5241700,21.9848499208048,22.2275848568389,21.7690855332189,21.865408920534,13604432.2830224,0.0,1.0
2000-05-22,57.5,58.0,57.19,57.75,5414100,22.1543790824794,22.3470258571096,22.0349380822086,22.2507024697945,14051883.3247824,0.0,1.0
2000-05-23,57.38,58.5,57.25,58.5,5064600,22.1081438565681,22.5396726317399,22.0580556951643,22.5396726317399,13144782.7499849,0.0,1.0
2000-05-24,56.81,57.88,56.56,56.63,4640100,21.8885265334896,22.3007906311984,21.7922031461745,21.8191736946227,12043025.3994797,0.0,1.0
2000-05-25,55.88,56.81,55.63,56.81,5090700,21.5302035326774,21.8885265334896,21.4338801453622,21.8885265334896,13212523.3079311,0.0,1.0
2000-05-26,56.25,57.0,55.25,56.0,3206000,21.6727621459037,21.9617323078491,21.2874685966432,21.5764387585886,8320928.30558218,0.0,1.0
2000-05-30,56.25,57.19,55.63,56.13,3014700,21.6727621459037,22.0349380822086,21.4338801453622,21.6265269199925,7824423.75634391,0.0,1.0
2000-05-31,56.13,56.69,55.88,56.5,3163200,21.6265269199925,21.8422913075784,21.5302035326774,21.7690855332189,8209844.172245,0.0,1.0
2000-06-01,53.31,54.94,52.63,54.75,6136700,20.5399991110778,21.1680275963725,20.2779994975807,21.094821822013,15927336.4731335,0.0,1.0
2000-06-02,50.88,53.38,50.88,53.31,8845700,19.6037357863748,20.5669696595261,19.6037357863748,20.5399991110778,22958339.2116931,0.0,1.0
2000-06-05,51.38,51.63,50.38,51.25,7129500,19.7963825610051,19.8927059483202,19.4110890117445,19.7462943996012,18504073.0987673,0.0,1.0
2000-06-06,52.44,52.88,51.38,52.38,5305300,20.2047937232212,20.3743228848958,19.7963825610051,20.1816761102656,13769501.2288225,0.0,1.0
2000-06-07,52.56,53.75,52.0,53.0,4059000,20.2510289491325,20.7095282727525,20.0352645615466,20.4205581108071,10534824.7012969,0.0,1.0
2000-06-08,51.56,51.94,51.25,51.56,4338500,19.865735399872,20.0121469485909,19.7462943996012,19.865735399872,11260245.6187673,0.0,1.0
2000-06-09,51.69,52.06,51.0,51.56,2985200,19.9158235612758,20.0583821745022,19.6499710122861,19.865735399872,7747858.7578989,0.0,1.0
2000-06-12,52.06,52.81,51.88,52.63,3876100,20.0583821745022,20.3473523364476,19.9890293356353,20.2779994975807,10060121.7109379,0.0,1.0
2000-06-13,53.25,53.69,51.0,51.0,4942800,20.5168814981222,20.6864106597968,19.6499710122861,19.6499710122861,12828660.1462357,0.0,1.0
2000-06-14,54.5,55.25,53.19,53.25,5308000,20.9984984346979,21.2874685966432,20.4937638851666,20.5168814981222,13776508.872748,0.0,1.0
2000-06-15,55.06,55.75,54.81,55.0,4218300,21.2142628222837,21.4801153712735,21.1179394349686,21.1911452093281,10948275.6929,0.0,1.0
2000-06-16,53.13,55.0,53.06,54.13,6085100,20.470646272211,21.1911452093281,20.4436757237627,20.8559398214715,15793412.6114466,0.0,1.0
2000-06-19,55.0,55.0,53.13,53.63,3947400,21.1911452093281,21.1911452093281,20.470646272211,20.6632930468412,10245175.419044,0.0,1.0
2000-06-20,53.25,54.94,52.5,54.25,4790100,20.5168814981222,21.1680275963725,20.2279113361768,20.9021750473827,12432338.9508949,0.0,1.0
2000-06-21,54.13,54.5,53.0,53.0,3763500,20.8559398214715,20.9984984346979,20.4205581108071,20.4205581108071,9767877.00500886,0.0,1.0
2000-06-22,53.75,54.25,53.5,54.25,3503800,20.7095282727525,20.9021750473827,20.6132048854373,20.9021750473827,9093845.47632524,0.0,1.0
2000-06-23,53.88,54.13,53.5,53.75,3589000,20.7596164341563,20.8559398214715,20.6132048854373,20.7095282727525,9314975.57352914,0.0,1.0
2000-06-26,54.25,54.81,53.69,53.88,4620000,20.9021750473827,21.1179394349686,20.6864106597968,20.7596164341563,11990857.38359,0.0,1.0
2000-06-27,56.25,56.81,54.38,54.63,6483600,21.6727621459037,21.8885265334896,20.9522632087866,21.0485865961017,16827688.9463732,0.0,1.0
2000-06-28,54.3,56.75,53.88,56.75,6621800,20.9214397248458,21.865408920534,20.7596164341563,21.865408920534,17186376.4984104,0.0,1.0
2000-06-29,57.88,58.25,53.63,54.75,8592300,22.3007906311984,22.4433492444248,20.6632930468412,21.094821822013,22300658.8521689,0.0,1.0
2000-06-30,58.25,58.35,56.0,56.63,8301400,22.4433492444248,22.4818785993508,21.5764387585886,21.8191736946227,21545650.1047909,0.0,1.0
2000-07-03,57.75,58.25,56.44,58.25,1585300,22.2507024697945,22.4433492444248,21.7459679202632,22.4433492444248,4114525.15372408,0.0,1.0
2000-07-05,58.94,59.44,57.44,58.0,3982000,22.8035987129833,22.9970462758692,22.2232560243258,22.439917294758,10292194.7958316,0.245,1.0
2000-07-06,58.25,59.25,57.94,58.75,3563500,22.5366410762009,22.9235362019726,22.4167035872117,22.7300886390867,9210506.31716373,0.0,1.0
2000-07-07,58.0,59.13,57.13,59.13,4009100,22.439917294758,22.87710878688,22.1033185353366,22.87710878688,10362239.6172698,0.0,1.0
2000-07-10,58.81,59.13,57.63,57.88,3965400,22.753302346633,22.87710878688,22.2967660982224,22.3934898796654,10249289.111851,0.0,1.0
2000-07-11,58.69,59.44,58.0,58.75,3575100,22.7068749315404,22.9970462758692,22.439917294758,22.7300886390867,9240488.60235502,0.0,1.0
2000-07-12,56.02,58.0,55.38,57.69,5016900,21.67386494573,22.439917294758,21.4262520652361,22.3199798057687,12967079.8772496,0.0,1.0
2000-07-13,54.0,55.31,52.5,55.25,8274100,20.8923367916712,21.3991694064321,20.3119941030137,21.3759556988858,21385898.7845782,0.0,1.0
2000-07-14,54.88,54.94,51.88,52.63,8708600,21.2328045023503,21.2560182098966,20.0721191250352,20.362290469364,22508942.139372,0.0,1.0
2000-07-17,55.05,55.44,52.63,53.0,7371200,21.2985766737315,21.4494657727824,20.362290469364,20.5054416658995,19052191.4311989,0.0,1.0
2000-07-18,53.06,55.13,52.56,55.0,4890500,20.5286553734458,21.3295282837932,20.33520781056,21.2792319174429,12640376.355855,0.0,1.0
2000-07-19,52.38,53.44,51.75,52.81,4322000,20.2655666879211,20.6756755212391,20.0218227586849,20.4319315920029,11170985.9135068,0.0,1.0
2000-07-20,50.98,52.88,50.25,52.0,6981000,19.7239135118407,20.4590142508069,19.4414800700274,20.1185465401278,18043649.3896787,0.0,1.0
2000-07-21,50.06,51.25,49.81,50.81,8469600,19.3679699961307,19.8283751957991,19.2712462146878,19.6581413404595,21891203.6772415,0.0,1.0
2000-07-24,50.0,50.88,49.81,50.38,7213700,19.3447562885844,19.6852239992635,19.2712462146878,19.4917764363777,18645104.3693347,0.0,1.0
2000-07-25,48.81,50.06,48.06,49.75,9213900,18.8843510889161,19.3679699961307,18.5941797445874,19.2480325071415,23814980.8210229,0.0,1.0
2000-07-26,47.75,49.0,47.75,48.0,11614600,18.4742422555981,18.9578611628128,18.4742422555981,18.5709660370411,30020021.5157374,0.0,1.0
2000-07-27,50.5,51.25,48.06,48.13,6384200,19.5382038514703,19.8283751957991,18.5941797445874,18.6212624033914,16501112.5101829,0.0,1.0
2000-07-28,50.25,51.69,49.75,50.75,5307500,19.4414800700274,19.9986090511386,19.2480325071415,19.6349276329132,13718187.8148861,0.0,1.0
2000-07-31,51.63,51.63,49.25,50.25,3873300,19.9753953435923,19.9753953435923,19.0545849442557,19.4414800700274,10011240.1061513,0.0,1.0
2000-08-01,52.06,52.75,49.75,49.75,5415600,20.1417602476741,20.4087178844566,19.2480325071415,19.2480325071415,13997591.6967117,0.0,1.0
2000-08-02,53.25,53.75,52.88,52.88,8099400,20.6021654473424,20.7956130102283,20.4590142508069,20.4590142508069,20934355.2308787,0.0,1.0
2000-08-03,54.19,54.44,53.56,54.0,7633300,20.9658468655678,21.0625706470107,20.7221029363317,20.8923367916712,19729635.9957362,0.0,1.0
2000-08-04,52.38,53.75,51.81,53.75,4529200,20.2655666879211,20.7956130102283,20.0450364662312,20.7956130102283,11706531.5593372,0.0,1.0
2000-08-07,52.11,52.75,51.81,52.31,3549400,20.1611050039627,20.4087178844566,20.0450364662312,20.238484029117,9174062.3325778,0.0,1.0
2000-08-08,51.36,51.75,50.25,50.25,4997900,19.8709336596339,20.0218227586849,19.4414800700274,19.4414800700274,12917970.9618501,0.0,1.0
2000-08-09,52.0,53.75,50.75,51.0,7426400,20.1185465401278,20.7956130102283,19.6349276329132,19.7316514143561,19194865.7538333,0.0,1.0
2000-08-10,51.25,52.69,50.75,52.0,4609500,19.8283751957991,20.3855041769103,19.6349276329132,20.1185465401278,11914081.343894,0.0,1.0
2000-08-11,50.95,51.88,50.88,51.88,6384300,19.7123066580676,20.0721191250352,19.6852239992635,20.0721191250352,16501370.9781586,0.0,1.0
2000-08-14,50.63,51.25,50.5,50.5,2824600,19.5885002178206,19.8283751957991,19.5382038514703,19.5382038514703,7300686.44407485,0.0,1.0
2000-08-15,52.5,54.25,52.5,54.25,8431400,20.3119941030137,20.9890605731141,20.3119941030137,20.9890605731141,21792468.9104909,0.0,1.0
2000-08-16,52.56,53.19,51.81,52.56,3821400,20.33520781056,20.5789517397961,20.0450364662312,20.33520781056,9877095.22671796,0.0,1.0
2000-08-17,53.0,53.13,52.06,52.31,2608500,20.5054416658995,20.5557380322498,20.1417602476741,20.238484029117,6742137.1483995,0.0,1.0
2000-08-18,51.0,52.5,51.0,52.25,3700000,19.7316514143561,20.3119941030137,19.7316514143561,20.2152703215707,9563315.10411278,0.0,1.0
2000-08-21,53.69,53.81,52.25,53.0,4358500,20.772399302682,20.8188267177746,20.2152703215707,20.5054416658995,11265326.724669,0.0,1.0
2000-08-22,55.13,55.75,54.13,54.38,6222400,21.3295282837932,21.5694032617717,20.9426331580215,21.0393569394644,16082911.3253598,0.0,1.0
2000-08-23,56.13,56.13,55.06,55.31,4384600,21.7164234095649,21.7164234095649,21.3024456249892,21.3991694064321,11332786.8663494,0.0,1.0
2000-08-24,55.88,56.06,55.0,56.0,3506400,21.619699628122,21.6893407507609,21.2792319174429,21.6661270432146,9062921.10298945,0.0,1.0
2000-08-25,56.44,56.44,55.56,55.81,2584700,21.8363608985541,21.8363608985541,21.495893187875,21.592616969318,6680621.77016224,0.0,1.0
2000-08-28,55.44,56.44,55.38,55.75,2931000,21.4494657727824,21.8363608985541,21.4262520652361,21.5694032617717,7575696.37031204,0.0,1.0
2000-08-29,53.5,55.31,53.31,55.19,4377200,20.6988892287854,21.3991694064321,20.6253791548887,21.3527419913395,11313660.2361412,0.0,1.0
2000-08-30,53.13,53.63,53.0,53.13,3768700,20.5557380322498,20.7491855951357,20.5054416658995,20.5557380322498,9740882.60347833,0.0,1.0
2000-08-31,53.02,53.63,52.63,52.63,3845900,20.5131795684149,20.7491855951357,20.362290469364,20.362290469364,9940419.88078578,0.0,1.0
2000-09-01,53.25,54.0,53.06,53.88,3055400,20.6021654473424,20.8923367916712,20.5286553734458,20.8459093765786,7897230.53219086,0.0,1.0
2000-09-05,53.0,53.81,51.69,53.38,4114800,20.5054416658995,20.8188267177746,19.9986090511386,20.6524618136928,10635440.2676765,0.0,1.0
2000-09-06,50.94,53.88,49.94,53.88,7822400,19.7084377068098,20.8459093765786,19.3215425810381,20.8459093765786,20218398.9379491,0.0,1.0
2000-09-07,50.75,51.88,50.5,50.75,8422800,19.6349276329132,20.0721191250352,19.5382038514703,19.6349276329132,21770240.6645733,0.0,1.0
2000-09-08,51.66,52.0,51.13,51.63,4117500,19.9870021973654,20.1185465401278,19.7819477807065,19.9753953435923,10642418.9030228,0.0,1.0
2000-09-11,51.81,52.06,50.5,50.5,3468400,20.0450364662312,20.1417602476741,19.5382038514703,19.5382038514703,8964703.27219046,0.0,1.0
2000-09-12,52.33,52.44,51.25,52.0,3824700,20.2462219316325,20.2887803954674,19.8283751957991,20.1185465401278,9885624.66991893,0.0,1.0
2000-09-13,52.25,53.5,51.69,52.06,3917600,20.2152703215707,20.6988892287854,19.9986090511386,20.1417602476741,10125741.4194249,0.0,1.0
2000-09-14,53.31,53.63,51.81,52.25,6411300,20.6253791548887,20.7491855951357,20.0450364662312,20.2152703215707,16571157.3316212,0.0,1.0
2000-09-15,53.44,54.94,52.56,54.0,8730800,20.6756755212391,21.2560182098966,20.33520781056,20.8923367916712,22566322.0299966,0.0,1.0
2000-09-18,53.5,54.19,52.56,52.94,3411000,20.6988892287854,20.9658468655678,20.33520781056,20.4822279583532,8816342.6540888,0.0,1.0
2000-09-19,54.88,55.0,53.56,53.69,4755000,21.2328045023503,21.2792319174429,20.7221029363317,20.772399302682,12290152.2486638,0.0,1.0
2000-09-20,55.83,55.94,54.88,54.88,4493800,21.6003548718334,21.6429133356683,21.2328045023503,21.2328045023503,11615033.8959086,0.0,1.0
2000-09-21,56.5,57.5,55.81,56.0,5719000,21.8595746061004,22.2464697318721,21.592616969318,21.6661270432146,14781783.5352489,0.0,1.0
2000-09-22,58.06,58.88,57.0,58.88,6823600,22.4631310023043,22.780385005437,22.0530221689863,22.780385005437,17636820.7957902,0.0,1.0
2000-09-25,57.42,57.75,56.75,57.75,3654300,22.2155181218104,22.343193513315,21.9562983875433,22.343193513315,9445195.23917817,0.0,1.0
2000-09-26,57.19,57.94,55.88,57.63,5392400,22.1265322428829,22.4167035872117,21.619699628122,22.2967660982224,13937627.1263291,0.0,1.0
2000-09-27,56.5,57.5,55.69,57.5,4969900,21.8595746061004,22.2464697318721,21.5461895542254,22.2464697318721,12845599.9286298,0.0,1.0
2000-09-28,58.0,59.44,57.0,57.25,8982300,22.439917294758,22.9970462758692,22.0530221689863,22.1497459504292,23216368.9891005,0.0,1.0
2000-09-29,57.5,57.5,56.5,57.38,8592900,22.2464697318721,22.2464697318721,21.8595746061004,22.2000423167795,22209894.6913867,0.0,1.0
2000-10-02,57.0,57.5,56.25,57.25,4220200,22.0530221689863,22.2464697318721,21.7628508246575,22.1497459504292,10907865.5141558,0.0,1.0
2000-10-03,56.63,57.94,56.06,56.13,3939200,21.9098709724507,22.4167035872117,21.6893407507609,21.7164234095649,10181570.5021949,0.0,1.0
2000-10-04,55.5,57.5,55.25,56.44,4482400,21.5674687861428,22.3446748685263,21.4703180258449,21.9327556448631,11534649.8222285,0.245,1.0
2000-10-05,56.56,57.06,55.5,55.56,3748000,21.9793880098061,22.1736895304019,21.5674687861428,21.5907849686143,9644803.57257546,0.0,1.0
2000-10-06,56.25,57.5,55.38,57.5,3271800,21.8589210670366,22.3446748685263,21.5208364211998,22.3446748685263,8419388.56156682,0.0,1.0
2000-10-09,56.44,57.75,56.25,57.63,3159200,21.9327556448631,22.4418256288243,21.8589210670366,22.3951932638813,8129632.72318046,0.0,1.0
2000-10-10,58.0,58.31,56.5,56.88,3574400,22.5389763891222,22.6594433318917,21.9560718273346,22.1037409829874,9198075.21072939,0.0,1.0
2000-10-11,58.38,58.69,56.94,58.0,5396400,22.6866455447751,22.8071124875445,22.1270571654589,22.5389763891222,13886664.3540678,0.0,1.0
2000-10-12,58.38,59.31,57.63,58.75,5017000,22.6866455447751,23.0480463730834,22.3951932638813,22.830428670016,12910346.7245494,0.0,1.0
2000-10-13,58.5,58.69,56.75,57.5,3530500,22.7332779097181,22.8071124875445,22.0532225876325,22.3446748685263,9085106.46023951,0.0,1.0
2000-10-16,60.0,60.0,58.25,58.75,4952100,23.3161824715057,23.3161824715057,22.6361271494201,22.830428670016,12743338.2528685,0.0,1.0
2000-10-17,59.56,60.94,59.5,59.63,4084700,23.1451971333814,23.681469330226,23.1218809509098,23.1723993462648,10511240.4356721,0.0,1.0
2000-10-18,58.88,60.38,58.25,59.63,5710500,22.880947065371,23.4638516271586,22.6361271494201,23.1723993462648,14694944.1838826,0.0,1.0
2000-10-19,58.94,59.5,57.81,58.0,5084400,22.9042632478425,23.1218809509098,22.4651418112958,22.5389763891222,13083788.4963721,0.0,1.0
2000-10-20,60.81,61.0,59.56,60.25,5003700,23.6309509348711,23.7047855126975,23.1451971333814,23.4133332318037,12876121.567795,0.0,1.0
2000-10-23,62.0,62.88,60.75,60.75,6352100,24.0933885538893,24.435359230138,23.6076347523995,23.6076347523995,16345986.3322723,0.0,1.0
2000-10-24,61.81,62.19,60.94,62.0,5291300,24.0195539760628,24.1672231317157,23.681469330226,24.0933885538893,13616208.4161069,0.0,1.0
2000-10-25,62.63,64.88,61.13,61.13,5763700,24.3382084698401,25.2125653125215,23.7553039080524,23.7553039080524,14831844.8109,0.0,1.0
2000-10-26,62.63,62.94,61.25,62.38,4440800,24.3382084698401,24.4586754126095,23.8019362729954,24.2410577095421,11427599.707869,0.0,1.0
2000-10-27,61.0,62.44,60.5,62.38,5833400,23.7047855126975,24.2643738920136,23.5104839921016,24.2410577095421,15011205.2188532,0.0,1.0
2000-10-30,60.81,61.63,60.19,61.0,4817800,23.6309509348711,23.9496054286483,23.3900170493322,23.7047855126975,12397741.3692513,0.0,1.0
2000-10-31,60.94,61.19,60.0,60.88,4783500,23.681469330226,23.7786200905239,23.3161824715057,23.6581531477545,12309476.491306,0.0,1.0
2000-11-01,63.38,63.38,61.38,61.88,5173400,24.6296607507339,24.6296607507339,23.8524546683504,24.0467561889462,13312813.9814199,0.0,1.0
2000-11-02,63.5,63.5,62.13,63.31,4807300,24.6762931156769,24.6762931156769,24.1439069492442,24.6024585378505,12370721.5086558,0.0,1.0
2000-11-03,61.94,63.06,61.44,63.0,2872800,24.0700723714177,24.5053077775525,23.8757708508219,24.481991595081,7392633.85893673,0.0,1.0
2000-11-06,62.25,62.69,60.63,62.0,5359900,24.1905393141872,24.3615246523116,23.5610023874565,24.0933885538893,13792738.1719977,0.0,1.0
2000-11-07,61.06,62.5,60.63,61.75,3233500,23.728101695169,24.2876900744851,23.5610023874565,23.9962377935913,8320830.40339455,0.0,1.0
2000-11-08,62.31,64.0,62.0,62.0,4982900,24.2138554966587,24.8705946362728,24.0933885538893,24.0933885538893,12822596.5106153,0.0,1.0
2000-11-09,64.06,64.25,61.06,62.13,5106100,24.8939108187443,24.9677453965707,23.728101695169,24.1439069492442,13139629.5416029,0.0,1.0
2000-11-10,64.25,65.0,63.38,64.06,4959500,24.9677453965707,25.2591976774645,24.6296607507339,24.8939108187443,12762380.8212882,0.0,1.0
2000-11-13,60.94,63.75,60.0,63.0,5933300,23.681469330226,24.7734438759748,23.3161824715057,24.481991595081,15268279.8925192,0.0,1.0
2000-11-14,62.81,63.0,60.19,60.75,4095200,24.4081570172546,24.481991595081,23.3900170493322,23.6076347523995,10538260.2962676,0.0,1.0
2000-11-15,63.0,63.5,62.25,62.25,3194900,24.481991595081,24.6762931156769,24.1905393141872,24.1905393141872,8221500.24920528,0.0,1.0
2000-11-16,63.31,63.75,62.31,63.75,3794000,24.6024585378505,24.7734438759748,24.2138554966587,24.7734438759748,9763176.29518444,0.0,1.0
2000-11-17,65.0,65.25,63.19,63.38,5168100,25.2591976774645,25.3563484377625,24.5558261729074,24.6296607507339,13299175.3851194,0.0,1.0
2000-11-20,65.13,65.88,64.63,64.94,3619100,25.3097160728195,25.6011683537133,25.1154145522236,25.235881494993,9313102.61726463,0.0,1.0
2000-11-21,66.88,67.75,64.94,65.0,5812000,25.989771394905,26.3278560407419,25.235881494993,25.2591976774645,14956136.1696395,0.0,1.0
2000-11-22,67.94,69.0,65.63,66.0,6891500,26.4016906185683,26.8136098422316,25.5040175934153,25.6478007186563,17734035.1708655,0.0,1.0
2000-11-24,67.5,68.19,67.06,67.81,2141800,26.2307052804439,26.4988413788663,26.0597199423196,26.3511722232134,5511536.89747657,0.0,1.0
2000-11-27,70.69,71.25,67.31,67.75,6662400,27.4703489818457,27.6879666849131,26.1568707026175,26.3278560407419,17144487.5458716,0.0,1.0
2000-11-28,70.38,70.94,69.69,69.88,6512000,27.3498820390762,27.5674997421436,27.0817459406539,27.1555805184803,16757460.2093414,0.0,1.0
2000-11-29,72.19,73.25,70.56,71.13,8056800,28.0532535436333,28.4651727672966,27.4198305864907,27.64133431997,20732725.0329579,0.0,1.0
2000-11-30,69.31,72.94,69.31,72.63,9254100,26.934076785001,28.3447058245271,26.934076785001,28.2242388817577,23813761.1368652,0.0,1.0
2000-12-01,67.75,69.31,66.63,69.31,6947900,26.3278560407419,26.934076785001,25.8926206346071,26.934076785001,17879170.4220643,0.0,1.0
2000-12-04,69.63,70.25,67.56,67.75,5261800,27.0584297581824,27.2993636437213,26.2540214629154,26.3278560407419,13540295.4744337,0.0,1.0
2000-12-05,69.25,70.06,67.69,69.13,3755800,26.9107606025295,27.2255290658949,26.3045398582704,26.8641282375865,9664875.46901787,0.0,1.0
2000-12-06,66.06,69.38,65.25,69.38,5871400,25.6711169011278,26.9612789978845,25.3563484377625,26.9612789978845,15108991.3810084,0.0,1.0
2000-12-07,67.25,68.06,65.81,66.06,3940800,26.133554520146,26.4483229835113,25.5739661408299,25.6711169011278,10140939.6795105,0.0,1.0
2000-12-08,68.19,69.38,65.94,67.13,4343400,26.4988413788663,26.9612789978845,25.6244845361848,26.086922155203,11176958.3343448,0.0,1.0
2000-12-11,66.94,68.75,66.56,68.19,4089000,26.0130875773766,26.7164590819336,25.8654184217237,26.4988413788663,10522305.711916,0.0,1.0
2000-12-12,67.75,67.94,66.56,66.56,2483700,26.3278560407419,26.4016906185683,25.8654184217237,25.8654184217237,6391355.02486811,0.0,1.0
2000-12-13,70.69,70.94,68.38,68.38,6046000,27.4703489818457,27.5674997421436,26.5726759566927,26.5726759566927,15558293.0629112,0.0,1.0
2000-12-14,68.63,70.13,68.25,69.63,5056300,26.6698267169906,27.2527312787783,26.5221575613378,27.0584297581824,13011478.2027784,0.0,1.0
2000-12-15,68.19,69.19,67.25,67.63,8043600,26.4988413788663,26.887444420058,26.133554520146,26.2812236757989,20698757.2082092,0.0,1.0
2000-12-18,68.56,70.44,67.13,67.94,3343100,26.6426245041072,27.3731982215477,26.086922155203,26.4016906185683,8602866.28161074,0.0,1.0
2000-12-19,70.06,70.88,68.06,68.5,4309300,27.2255290658949,27.5441835596721,26.4483229835113,26.6193083216357,11089208.1204107,0.0,1.0
2000-12-20,71.56,72.94,70.0,70.06,6599200,27.8084336276825,28.3447058245271,27.2022128834233,27.2255290658949,16981853.7182871,0.0,1.0
2000-12-21,69.5,71.19,68.0,71.0,6475400,27.0079113628275,27.6646505024415,26.4250068010398,27.5908159246151,16663276.6952655,0.0,1.0
2000-12-22,68.38,69.13,67.06,68.88,4853300,26.5726759566927,26.8641282375865,26.0597199423196,26.7669774772886,12489094.2312648,0.0,1.0
2000-12-26,70.0,70.88,68.38,68.38,2721800,27.2022128834233,27.5441835596721,26.5726759566927,26.5726759566927,7004062.53037245,0.0,1.0
2000-12-27,71.94,72.5,70.0,70.13,4045300,27.9561027833354,28.1737204864028,27.2022128834233,27.2527312787783,10409851.6254374,0.0,1.0
2000-12-28,73.25,73.56,71.63,71.94,3382300,28.4651727672966,28.585639710066,27.8356358405659,27.9561027833354,8703740.42783404,0.0,1.0
2000-12-29,73.94,74.88,73.75,74.0,3976600,28.7333088657189,29.0985957244391,28.6594742878925,28.7566250481904,10233064.537541,0.0,1.0
2001-01-02,71.5,73.5,70.88,73.0,4460300,27.785117445211,28.5623235275945,27.5441835596721,28.3680220069986,11477779.448975,0.0,1.0
2001-01-03,66.81,71.5,66.44,71.44,9099200,26.0694350183494,27.8994851640769,25.9250600601576,27.8760730086945,23319168.6575527,0.275,1.0
2001-01-04,63.06,64.69,60.75,64.5,14731600,24.6061753069467,25.2422055281697,23.7048073247227,25.1680670361253,37753721.7552757,0.0,1.0
2001-01-05,64.31,66.25,62.13,65.0,10095300,25.0939285440809,25.8509215681132,24.2432868985189,25.363168330979,25871945.1543644,0.0,1.0
2001-01-08,65.06,66.69,64.06,65.31,4596800,25.3865804863615,26.0226107075845,24.9963778966541,25.4841311337883,11780547.1343677,0.0,1.0
2001-01-09,66.56,68.25,65.0,65.0,5487200,25.9718843709225,26.631326747528,25.363168330979,25.363168330979,14062438.7042513,0.0,1.0
2001-01-10,65.94,67.88,65.19,67.75,5673400,25.729958765304,26.4869517893362,25.4373068230234,26.4362254526743,14539626.7212238,0.0,1.0
2001-01-11,64.5,66.0,63.0,66.0,5871100,25.1680670361253,25.7533709206864,24.5827631515643,25.7533709206864,15046286.6082027,0.0,1.0
2001-01-12,67.19,67.31,64.56,64.56,4274600,26.2177120024382,26.264536313203,25.1914791915078,25.1914791915078,10954822.2199286,0.0,1.0
2001-01-16,67.94,68.19,66.0,66.94,3838500,26.5103639447187,26.6079145921455,25.7533709206864,26.1201613550113,9837197.65386145,0.0,1.0
2001-01-17,66.0,67.69,65.13,67.5,5551900,25.7533709206864,26.4128132972918,25.413894667641,26.3386748052475,14228250.0076784,0.0,1.0
2001-01-18,67.44,69.56,66.06,66.5,7732500,26.315262649865,27.1424921400446,25.7767830760688,25.9484722155401,19816629.1151449,0.0,1.0
2001-01-19,66.06,68.31,65.38,66.38,4689600,25.7767830760688,26.6547389029104,25.5114453150678,25.9016479047752,12018372.3114625,0.0,1.0
2001-01-22,66.94,67.19,65.56,65.63,3393200,26.1201613550113,26.2177120024382,25.5816817812152,25.6089959624947,8695995.59178917,0.0,1.0
2001-01-23,66.25,66.75,64.25,66.13,5797300,25.8509215681132,26.0460228629669,25.0705163886985,25.8040972573483,14857154.085901,0.0,1.0
2001-01-24,64.88,65.25,63.38,64.5,9629600,25.3163440202141,25.4607189784059,24.7310401356531,25.1680670361253,24678462.5576721,0.0,1.0
2001-01-25,64.38,65.38,64.0,64.0,12237600,25.1212427253605,25.5114453150678,24.9729657412717,24.9729657412717,31362170.1208531,0.0,1.0
2001-01-26,64.06,65.25,63.75,64.88,6275200,24.9963778966541,25.4607189784059,24.8754150938448,25.3163440202141,16081902.4925131,0.0,1.0
2001-01-29,62.15,64.95,61.25,64.8,6101000,24.251090950313,25.3436582014937,23.8999086195764,25.2851278130376,15635467.7311994,0.0,1.0
2001-01-30,62.33,62.7,61.35,62.2,5551400,24.3213274164603,24.4657023746521,23.9389288785471,24.2706010797984,14226968.6220259,0.0,1.0
2001-01-31,61.89,61.89,60.1,61.53,8381900,24.1496382769891,24.1496382769891,23.4511756414129,24.0091653446945,21480892.8005474,0.0,1.0
2001-02-01,63.12,63.61,61.5,61.5,7323000,24.6295874623292,24.8207867312858,23.9974592670032,23.9974592670032,18767174.265788,0.0,1.0
2001-02-02,64.59,65.07,63.35,64.1,6030500,25.203185269199,25.3904825122585,24.7193340579619,25.0119860002424,15454792.3542039,0.0,1.0
2001-02-05,64.3,65.4,64.03,64.75,3566000,25.0900265181839,25.519249366862,24.9846718189629,25.2656176835522,9138842.47327599,0.0,1.0
2001-02-06,63.55,64.79,63.4,64.22,2947800,24.7973745759033,25.2812257871405,24.7388441874472,25.0588103110073,7554537.25258638,0.0,1.0
2001-02-07,64.98,65.22,63.25,64.2,4567800,25.3553642791849,25.4490129007146,24.6803137989911,25.0510062592131,11706226.7665255,0.0,1.0
2001-02-08,64.69,65.25,63.76,65.1,3073600,25.2422055281697,25.4607189784059,24.8793171197419,25.4021885899498,7876933.8827429,0.0,1.0
2001-02-09,64.26,65.04,63.85,63.85,2765000,25.0744184145956,25.3787764345673,24.9144353528156,24.9144353528156,7086062.65805051,0.0,1.0
2001-02-12,65.16,65.53,64.02,64.85,3524300,25.4256007453322,25.5699757035239,24.9807697930658,25.3046379425229,9031974.90986164,0.0,1.0
2001-02-13,63.04,65.9,62.6,65.9,3364800,24.5983712551526,25.7143506617157,24.4266821156813,25.7143506617157,8623212.88672997,0.0,1.0
2001-02-14,62.25,63.5,61.72,63.4,3336300,24.2901112092838,24.777864446418,24.0833038367389,24.7388441874472,8550173.90454029,0.0,1.0
2001-02-15,63.3,64.3,61.05,62.0,6671300,24.6998239284765,25.0900265181839,23.8218681016349,24.1925605618569,17097016.2063842,0.0,1.0
2001-02-16,62.99,63.31,62.27,63.3,4602300,24.5788611256672,24.7037259543736,24.2979152610779,24.6998239284765,11794642.3765446,0.0,1.0
2001-02-20,62.76,63.15,62.48,62.48,3058600,24.4891145300345,24.6412935400204,24.3798578049165,24.3798578049165,7838492.31316938,0.0,1.0
2001-02-21,62.5,63.85,62.5,63.5,3287400,24.3876618567106,24.9144353528156,24.3876618567106,24.777864446418,8424854.38773066,0.0,1.0
2001-02-22,61.75,62.27,60.6,61.5,4574300,24.0950099144301,24.2979152610779,23.6462769362666,23.9974592670032,11722884.7800074,0.0,1.0
2001-02-23,61.94,62.08,61.02,61.2,4465500,24.1691484064745,24.2237767690335,23.8101620239437,23.880398490091,11444055.2620342,0.0,1.0
2001-02-26,63.6,63.6,61.65,62.05,3432600,24.8168847053887,24.8168847053887,24.0559896554593,24.2120706913423,8796968.78120225,0.0,1.0
2001-02-27,62.06,62.55,61.2,62.0,5880100,24.2159727172394,24.407171986196,23.880398490091,24.1925605618569,15069351.5499468,0.0,1.0
2001-02-28,63.41,63.5,62.0,62.35,5772000,24.7427462133443,24.777864446418,24.1925605618569,24.3291314682545,14792315.971887,0.0,1.0
2001-03-01,63.28,63.46,62.25,63.4,4116100,24.6920198766823,24.7622563428297,24.2901112092838,24.7388441874472,10548622.9681019,0.0,1.0
2001-03-02,64.2,64.5,63.0,63.1,3940300,25.0510062592131,25.1680670361253,24.5827631515643,24.621783410535,10098087.7727004,0.0,1.0
2001-03-05,63.4,63.5,62.81,63.4,2645200,24.7388441874472,24.777864446418,24.5086246595199,24.7388441874472,6779042.65572342,0.0,1.0
2001-03-06,62.0,63.95,61.79,63.75,4354500,24.1925605618569,24.9534556117863,24.1106180180184,24.8754150938448,11159587.6471902,0.0,1.0
2001-03-07,60.6,62.0,59.25,62.0,7082700,23.6462769362666,24.1925605618569,23.1195034401617,24.1925605618569,18151340.3212204,0.0,1.0
2001-03-08,61.91,61.96,60.25,60.6,4816800,24.1574423287833,24.1769524582686,23.509706029869,23.6462769362666,12344356.8214458,0.0,1.0
2001-03-09,63.2,64.0,62.5,62.7,5402600,24.6608036695058,24.9729657412717,24.3876618567106,24.4657023746521,13845628.2518567,0.0,1.0
2001-03-12,62.0,63.95,61.54,63.2,4874700,24.1925605618569,24.9534556117863,24.0130673705915,24.6608036695058,12492741.2799996,0.0,1.0
2001-03-13,61.0,61.91,58.69,61.9,7026200,23.8023579721495,24.1574423287833,22.9009899899255,24.1535403028862,18006543.7424935,0.0,1.0
2001-03-14,58.89,60.3,58.0,59.6,6087000,22.979030507867,23.5292161593544,22.6317502030274,23.2560743465592,15599588.9329307,0.0,1.0
2001-03-15,58.64,58.87,56.9,57.6,6158100,22.8814798604402,22.9712264560728,22.2025273543493,22.4756691671445,15781801.9727092,0.0,1.0
2001-03-16,56.15,58.0,55.66,57.0,10010000,21.9098754120688,22.6317502030274,21.7186761431122,22.2415476133201,25653340.7620563,0.0,1.0
2001-03-19,58.51,59.06,56.75,57.0,4594200,22.8307535237782,23.0453649481172,22.1439969658932,22.2415476133201,11773883.9289749,0.0,1.0
2001-03-20,56.7,59.0,56.2,57.6,6452400,22.1244868364079,23.0219527927348,21.9293855415542,22.4756691671445,16536025.5677414,0.0,1.0
2001-03-21,54.75,57.0,54.15,56.7,4824000,21.3635917864785,22.2415476133201,21.1294702326541,22.1244868364079,12362808.7748411,0.0,1.0
2001-03-22,55.0,55.2,50.8,54.0,8180600,21.4611424339053,21.5391829518468,19.8222915571344,21.070939844198,20965006.9368709,0.0,1.0
2001-03-23,56.55,57.2,55.0,56.5,5221800,22.0659564479518,22.3195881312615,21.4611424339053,22.0464463184664,13382279.1999306,0.0,1.0
2001-03-26,57.35,58.0,56.4,57.0,3644400,22.3781185197176,22.6317502030274,22.0074260594956,22.2415476133201,9339763.74358024,0.0,1.0
2001-03-27,58.26,58.75,57.2,57.35,4036100,22.7332028763514,22.924402145308,22.3195881312615,22.3781185197176,10343601.2637098,0.0,1.0
2001-03-28,58.67,59.2,57.6,57.6,3196500,22.8931859381314,23.0999933106763,22.4756691671445,22.4756691671445,8191898.47611518,0.0,1.0
2001-03-29,59.57,60.73,58.55,59.5,5111300,23.244368268868,23.6970032729286,22.8463616273665,23.2170540875885,13099092.9707391,0.0,1.0
2001-03-30,59.4,60.5,57.6,60.35,5637900,23.1780338286178,23.6072566772959,22.4756691671445,23.5487262888398,14448648.3398998,0.0,1.0
2001-04-02,58.25,59.45,57.28,58.75,3789900,22.7293008504543,23.1975439581031,22.3508043384381,22.924402145308,9712646.96844327,0.0,1.0
2001-04-03,55.5,58.35,54.5,57.5,7831000,21.656243728759,22.768321109425,21.2660411390516,22.4366489081738,20069062.0886776,0.0,1.0
2001-04-04,56.6,56.95,55.15,55.22,4700300,22.1927722896066,22.3300067472279,21.6242295366044,21.6516764281286,11987550.5650365,0.275,1.0
2001-04-05,58.16,58.4,57.0,58.2,3561000,22.804445872147,22.8985495002302,22.3496116697452,22.8201298101609,9081902.76409909,0.0,1.0
2001-04-06,57.5,58.55,55.98,58.16,3360200,22.5456608949184,22.9573642677821,21.9496712503919,22.804445872147,8569786.48355118,0.0,1.0
2001-04-09,58.5,58.5,56.7,56.7,3412000,22.9377593452648,22.9377593452648,22.2319821346413,22.2319821346413,8701896.16150128,0.0,1.0
2001-04-10,58.4,59.3,56.59,59.3,4046200,22.8985495002302,23.2514381055419,22.1888513051032,23.2514381055419,10319347.083431,0.0,1.0
2001-04-11,56.36,57.01,55.76,57.0,4627400,22.0986686615235,22.3535326542487,21.8634095913157,22.3496116697452,11801627.8715507,0.0,1.0
2001-04-12,57.97,58.4,56.4,57.0,4142700,22.7299471665812,22.8985495002302,22.1143525995374,22.3496116697452,10565458.7421604,0.0,1.0
2001-04-16,57.81,58.9,57.18,58.5,3086500,22.6672114145258,23.0945987254034,22.4201893908076,22.9377593452648,7871747.5095175,0.0,1.0
2001-04-17,59.85,59.85,57.81,57.81,4425600,23.4670922532325,23.4670922532325,22.6672114145258,22.6672114145258,11286961.2111196,0.0,1.0
2001-04-18,57.35,59.28,56.17,58.55,8839100,22.4868461273665,23.243596136535,22.0241699559577,22.9573642677821,22543062.8256523,0.0,1.0
2001-04-19,56.6,56.65,55.76,56.0,5779600,22.1927722896066,22.212377212124,21.8634095913157,21.9575132193988,14740175.5729815,0.0,1.0
2001-04-20,56.3,57.12,55.4,56.5,7535500,22.0751427545027,22.3966634837868,21.722254149191,22.153562444572,19218387.6099041,0.0,1.0
2001-04-23,56.95,57.75,56.7,57.0,4387100,22.3300067472279,22.643685507505,22.2319821346413,22.3496116697452,11188771.5856161,0.0,1.0
2001-04-24,54.9,57.1,54.8,56.95,7441200,21.5262049240178,22.3888215147799,21.4869950789831,22.3300067472279,18977886.7869177,0.0,1.0
2001-04-25,56.86,57.06,54.52,54.8,7413700,22.2947178866967,22.373137576766,21.3772075128861,21.4869950789831,18907751.3401296,0.0,1.0
2001-04-26,57.04,57.47,55.95,56.0,5244500,22.3652956077591,22.533897941408,21.9379082968815,21.9575132193988,13375467.2974775,0.0,1.0
2001-04-27,57.75,57.75,55.6,57.1,4198000,22.643685507505,22.643685507505,21.8006738392602,22.3888215147799,10706494.7497018,0.0,1.0
2001-04-30,56.0,58.19,56.0,57.75,6549600,21.9575132193988,22.8162088256574,21.9575132193988,22.643685507505,16703968.0830506,0.0,1.0
2001-05-01,55.41,56.7,54.92,56.45,8531600,21.7261751336944,22.2319821346413,21.5340468930247,22.1339575220547,21758821.0115663,0.0,1.0
2001-05-02,54.75,55.98,54.73,55.41,5907500,21.4673901564658,21.9496712503919,21.4595481874589,21.7261751336944,15066369.1600436,0.0,1.0
2001-05-03,55.05,55.5,54.2,54.8,4935300,21.5850196915697,21.7614639942256,21.2517360087753,21.4869950789831,12586889.8375901,0.0,1.0
2001-05-04,55.82,56.25,55.2,55.2,4935100,21.8869354983364,22.0555378319854,21.6438344591217,21.6438344591217,12586379.7616134,0.0,1.0
2001-05-07,57.12,57.23,56.2,56.75,4987700,22.3966634837868,22.4397943133249,22.0359329094681,22.2515870571586,12720529.7434701,0.0,1.0
2001-05-08,56.0,56.82,55.85,56.05,4114000,21.9575132193988,22.2790339486829,21.8986984518468,21.9771181419161,10492262.8395124,0.0,1.0
2001-05-09,56.0,57.0,55.85,56.6,5951700,21.9575132193988,22.3496116697452,21.8986984518468,22.1927722896066,15179095.9508813,0.0,1.0
2001-05-10,55.51,56.4,55.4,56.4,3211500,21.7653849787291,22.1143525995374,21.722254149191,22.1143525995374,8190544.99491832,0.0,1.0
2001-05-11,55.97,56.25,55.42,56.25,3574200,21.9457502658884,22.0555378319854,21.7300961181979,22.0555378319854,9115567.77855741,0.0,1.0
2001-05-14,55.93,56.65,55.8,55.9,3486200,21.9300663278746,22.212377212124,21.8790935293295,21.9183033743642,8891134.3488352,0.0,1.0
2001-05-15,56.25,56.25,55.77,55.9,2894600,22.0555378319854,22.0555378319854,21.8673305758191,21.9183033743642,7382329.60993013,0.0,1.0
2001-05-16,56.9,57.52,55.05,55.05,8511400,22.3104018247106,22.5535028639253,21.5850196915697,21.5850196915697,21707303.3379255,0.0,1.0
2001-05-17,56.6,57.3,56.2,57.1,6750100,22.1927722896066,22.4672412048491,22.0359329094681,22.3888215147799,17215319.2496336,0.0,1.0
2001-05-18,56.0,56.9,55.8,56.9,6175700,21.9575132193988,22.3104018247106,21.8790935293295,22.3104018247106,15750381.0447197,0.0,1.0
2001-05-21,55.29,56.64,54.85,56.2,9979200,21.6791233196529,22.2084562276205,21.5066000015004,22.0359329094681,25450750.9304963,0.0,1.0
2001-05-22,54.94,55.5,54.76,55.3,5910300,21.5418888620316,21.7614639942256,21.4713111409693,21.6830443041563,15073510.2237166,0.0,1.0
2001-05-23,54.26,55.25,53.9,54.94,7909100,21.2752619157961,21.663439381639,21.1341064736713,21.5418888620316,20171209.5342701,0.0,1.0
2001-05-24,53.5,53.95,51.93,53.95,14220100,20.9772670935328,21.1537113961887,20.3616725264889,21.1537113961887,36266656.9771876,0.0,1.0
2001-05-25,54.2,54.3,53.2,53.9,4748200,21.2517360087753,21.2909458538099,20.8596375584289,21.1341064736713,12109713.7614421,0.0,1.0
2001-05-29,54.16,55.19,53.88,54.45,6637400,21.2360520707614,21.6399134746182,21.1262645046644,21.3497606213619,16927891.4367962,0.0,1.0
2001-05-30,54.89,55.03,54.17,54.35,6271900,21.5222839395143,21.5771777225628,21.2399730552649,21.3105507763272,15995727.5894841,0.0,1.0
2001-05-31,54.24,54.57,53.72,54.1,6734600,21.2674199467891,21.3968124354034,21.063528752609,21.2125261637406,17175788.3614439,0.0,1.0
2001-06-01,56.25,56.6,54.85,55.2,6479000,22.0555378319854,22.1927722896066,21.5066000015004,21.6438344591217,16523911.2632962,0.0,1.0
2001-06-04,57.0,57.08,56.05,56.5,5091000,22.3496116697452,22.3809795457729,21.9771181419161,22.153562444572,12983983.9854053,0.0,1.0
2001-06-05,57.91,58.12,56.35,56.95,5270300,22.7064212595604,22.7887619341332,22.09474767702,22.3300067472279,13441267.0984643,0.0,1.0
2001-06-06,56.6,57.86,56.15,57.85,4740200,22.1927722896066,22.6868163370431,22.0163279869508,22.6828953525397,12089310.7223764,0.0,1.0
2001-06-07,56.68,57.25,56.5,56.75,3946100,22.2241401656344,22.4476362823318,22.153562444572,22.2515870571586,10064054.057122,0.0,1.0
2001-06-08,56.46,56.68,55.0,55.4,6175500,22.1378785065581,22.2241401656344,21.5654147690524,21.722254149191,15749870.968743,0.0,1.0
2001-06-11,56.08,56.63,55.7,56.6,3829100,21.9888810954265,22.204535243117,21.8398836842949,22.1927722896066,9765659.6107868,0.0,1.0
2001-06-12,55.3,56.33,55.05,56.0,4843400,21.6830443041563,22.0869057080131,21.5850196915697,21.9575132193988,12352509.9263234,0.0,1.0
2001-06-13,56.0,56.49,55.13,55.45,3609900,21.9575132193988,22.1496414600685,21.6163875675974,21.7418590717083,9206616.34038789,0.0,1.0
2001-06-14,56.1,56.79,56.0,56.01,3419100,21.9967230644334,22.2672709951725,21.9575132193988,21.9614342039023,8720003.85867206,0.0,1.0
2001-06-15,55.5,57.09,55.3,56.0,7628400,21.7614639942256,22.3849005302764,21.6830443041563,21.9575132193988,19455317.901054,0.0,1.0
2001-06-18,55.06,56.0,54.3,55.4,5883600,21.5889406760732,21.9575132193988,21.2909458538099,21.722254149191,15005415.080835,0.0,1.0
2001-06-19,54.95,55.88,54.6,55.4,4577900,21.5458098465351,21.9104614053572,21.4085753889138,21.722254149191,11675384.067332,0.0,1.0
2001-06-20,55.16,55.24,54.6,54.75,5848900,21.6281505211078,21.6595183971355,21.4085753889138,21.4673901564658,14916916.8988877,0.0,1.0
2001-06-21,55.36,55.41,54.38,55.1,4662900,21.7065702111771,21.7261751336944,21.3223137298376,21.604624614087,11892166.3574045,0.0,1.0
2001-06-22,54.45,54.64,53.6,54.5,5527900,21.3497606213619,21.4242593269277,21.0164769385674,21.3693655438792,14098244.9563783,0.0,1.0
2001-06-25,53.8,54.71,53.25,54.2,3697800,21.0948966286367,21.4517062184519,20.8792424809462,21.2517360087753,9430794.73212176,0.0,1.0
2001-06-26,53.27,53.4,52.76,52.9,4409300,20.8870844499531,20.9380572484981,20.6871142402764,20.7420080233249,11245390.0190233,0.0,1.0
2001-06-27,52.1,53.05,51.9,53.0,4567100,20.4283292630478,20.8008227908769,20.3499095729785,20.7812178683596,11647839.9645934,0.0,1.0
2001-06-28,52.7,53.29,51.8,52.05,5979500,20.6635883332557,20.89492641896,20.3106997279439,20.4087243405305,15249996.5116345,0.0,1.0
2001-06-29,52.3,53.6,51.6,53.4,6537300,20.5067489531171,21.0164769385674,20.2322800378746,20.9380572484981,16672598.4104872,0.0,1.0
2001-07-02,53.47,53.75,52.82,52.85,3738600,20.9655041400224,21.0752917061194,20.7106401472972,20.7224031008076,9534850.23135658,0.0,1.0
2001-07-03,53.65,54.1,53.41,54.0,2395200,21.14390893493,21.3212576585221,21.0493229490142,21.2818468310572,6077517.66220069,0.275,1.0
2001-07-05,53.19,53.7,52.9,53.65,3780000,20.9626191285914,21.1636143486625,20.8483277289431,21.14390893493,9591272.86369345,0.0,1.0
2001-07-06,53.1,53.6,52.49,53.6,4112600,20.9271493838729,21.1242035211975,20.6867433363369,21.1242035211975,10435203.3807476,0.0,1.0
2001-07-09,53.97,54.22,53.32,53.9,3719900,21.2700235828178,21.3685506514801,21.0138532042958,21.2424360035923,9438776.69990827,0.0,1.0
2001-07-10,54.5,54.5,53.45,54.0,5783700,21.4789009683818,21.4789009683818,21.0650872800002,21.2818468310572,14675408.6935831,0.0,1.0
2001-07-11,53.37,54.34,52.96,54.3,4911200,21.0335586180282,21.415843644438,20.8719742254221,21.400079313452,12461550.0762358,0.0,1.0
2001-07-12,52.38,53.1,51.6,53.1,7650800,20.6433914261255,20.9271493838729,20.3359869718991,20.9271493838729,19412939.2660175,0.0,1.0
2001-07-13,52.76,53.89,52.3,52.5,4225000,20.7931525704922,21.2384949208458,20.6118627641536,20.6906844190834,10720404.1928849,0.0,1.0
2001-07-16,52.24,52.95,51.83,52.76,3465500,20.5882162676746,20.8680331426756,20.4266318750684,20.7931525704922,8793268.81193909,0.0,1.0
2001-07-17,53.02,53.45,51.85,52.3,7501800,20.895620721901,21.0650872800002,20.4345140405614,20.6118627641536,19034870.5737713,0.0,1.0
2001-07-18,54.92,54.99,53.2,53.3,7334000,21.6444264437345,21.6720140229599,20.9665602113379,21.0059710388028,18609099.2545841,0.0,1.0
2001-07-19,55.55,55.55,54.6,54.78,8327800,21.8927146567635,21.8927146567635,21.5183117958468,21.5892512852836,21130741.3106525,0.0,1.0
2001-07-20,56.04,56.49,55.5,55.55,4194800,22.0858277113416,22.2631764349338,21.873009243031,21.8927146567635,10643775.5049263,0.0,1.0
2001-07-23,55.82,56.39,54.89,56.24,3232200,21.9991238909188,22.2237656074688,21.632603195495,22.1646493662715,8201299.51058995,0.0,1.0
2001-07-24,54.69,55.28,54.65,55.0,4454100,21.5537815405652,21.7863054226082,21.5380172095792,21.6759551057064,11301716.5243855,0.0,1.0
2001-07-25,56.77,57.0,55.15,55.45,6195500,22.3735267518355,22.4641716550049,21.7350713469038,21.8533038292986,15720299.2134955,0.0,1.0
2001-07-26,56.27,57.15,55.83,56.0,4232000,22.1764726145109,22.5232878962022,22.0030649736653,22.0700633803556,10738165.8092992,0.0,1.0
2001-07-27,56.43,57.25,56.0,56.9,3599700,22.2395299384548,22.5626987236672,22.0700633803556,22.4247608275399,9133784.37233793,0.0,1.0
2001-07-30,57.01,57.27,56.03,57.0,3014800,22.4681127377513,22.5705808891601,22.0818866285951,22.4641716550049,7649674.45223892,0.0,1.0
2001-07-31,59.14,59.9,57.7,57.9,7747900,23.3075633627542,23.6070856514876,22.7400474472593,22.8188691021891,19659318.2594208,0.0,1.0
2001-08-01,57.99,59.2,57.8,59.2,6251300,22.8543388469076,23.3312098592331,22.7794582747242,23.3312098592331,15861884.6700547,0.0,1.0
2001-08-02,58.53,58.65,57.9,58.45,5256100,23.0671573152181,23.114450308176,22.8188691021891,23.0356286532462,13336690.2907035,0.0,1.0
2001-08-03,57.8,58.48,57.36,58.16,2486200,22.7794582747242,23.0474519014857,22.6060506338786,22.9213372535979,6308418.6755859,0.0,1.0
2001-08-06,58.03,58.55,57.53,57.9,4765400,22.8701031778935,23.0750394807111,22.6730490405689,22.8188691021891,12091600.9800648,0.0,1.0
2001-08-07,56.41,56.5,55.63,56.25,3615900,22.2316477729618,22.2671175176802,21.9242433187354,22.1685904490179,9174889.82746805,0.0,1.0
2001-08-08,55.95,56.89,55.85,56.41,3354000,22.0503579666232,22.4208197447934,22.0109471391583,22.2316477729618,8510351.63619785,0.0,1.0
2001-08-09,56.48,56.7,55.24,56.45,3973400,22.2592353521873,22.3459391726101,21.7705410916222,22.2474121039478,10082000.9514814,0.0,1.0
2001-08-10,56.7,56.85,55.9,56.35,3177600,22.3459391726101,22.4050554138075,22.0306525528907,22.2080012764829,8062758.90255882,0.0,1.0
2001-08-13,56.15,56.6,55.75,56.1,2377300,22.129179621553,22.3065283451452,21.9715363116933,22.1094742078206,6032098.67165569,0.0,1.0
2001-08-14,56.14,56.78,55.8,56.5,2534300,22.1252385388065,22.377467834582,21.9912417254258,22.2671175176802,6430466.35408952,0.0,1.0
2001-08-15,56.16,56.75,56.05,56.14,2833900,22.1331207042995,22.3656445863426,22.0897687940881,22.1252385388065,7190663.5366193,0.0,1.0
2001-08-16,56.61,56.8,56.15,56.45,3685200,22.3104694278917,22.385350000075,22.129179621553,22.2474121039478,9350729.82996907,0.0,1.0
2001-08-17,55.0,56.4,55.0,55.5,4810900,21.6759551057064,22.2277066902153,21.6759551057064,21.873009243031,12207051.4867574,0.0,1.0
2001-08-20,57.12,57.19,55.2,56.0,5355900,22.5114646479628,22.5390522271882,21.7547767606363,22.0700633803556,13589920.1932952,0.0,1.0
2001-08-21,57.38,58.45,57.05,57.48,3308900,22.6139327993716,23.0356286532462,22.4838770687373,22.6533436268365,8395916.07901462,0.0,1.0
2001-08-22,57.88,58.24,56.65,58.0,3301400,22.8109869366962,22.9528659155699,22.3262337588776,22.8582799296541,8376885.77571364,0.0,1.0
2001-08-23,58.55,58.99,57.5,57.85,4023500,23.0750394807111,23.2484471215568,22.6612257923295,22.7991636884567,10209123.3775319,0.0,1.0
2001-08-24,59.05,59.6,57.96,58.55,3110100,23.2720936180357,23.4888531690928,22.8425155986681,23.0750394807111,7891486.17285002,0.0,1.0
2001-08-27,58.85,59.9,58.85,59.2,2933200,23.1932719631059,23.6070856514876,23.1932719631059,23.3312098592331,7442624.75232425,0.0,1.0
2001-08-28,58.7,59.35,58.21,58.84,3884700,23.1341557219085,23.3903261004305,22.9410426673304,23.1893308803594,9856935.89777514,0.0,1.0
2001-08-29,57.86,58.94,57.73,58.85,2983800,22.8031047712032,23.2287417078243,22.7518706954988,23.1932719631059,7571015.86526152,0.0,1.0
2001-08-30,57.56,58.76,57.05,57.95,2709500,22.6848722888084,23.1578022183875,22.4838770687373,22.8385745159216,6875014.23920039,0.0,1.0
2001-08-31,56.14,57.51,55.98,57.5,4770900,22.1252385388065,22.6651668750759,22.0621812148627,22.6612257923295,12105556.5358188,0.0,1.0
2001-09-04,57.32,57.7,56.5,56.5,4487900,22.5902863028926,22.7400474472593,22.2671175176802,22.2671175176802,11387479.7579285,0.0,1.0
2001-09-05,59.73,59.75,57.83,57.9,6241800,23.5400872447972,23.5479694102902,22.7912815229637,22.8188691021891,15837779.6192068,0.0,1.0
2001-09-06,57.42,59.16,57.26,59.15,6868200,22.6296971303575,23.3154455282471,22.5666398064136,23.3115044455006,17427190.5509046,0.0,1.0
2001-09-07,56.18,57.85,55.71,57.75,5656000,22.1410028697925,22.7991636884567,21.9557719807074,22.7597528609918,14351386.0627117,0.0,1.0
2001-09-10,58.12,58.33,55.53,55.6,4271900,22.905572922612,22.9883356602883,21.8848324912705,21.912420070496,10839407.0228603,0.0,1.0
2001-09-17,58.3,60.0,57.35,59.9,7735400,22.9765124120488,23.6464964789525,22.6021095511321,23.6070856514876,19627601.0872525,0.0,1.0
2001-09-18,56.49,57.62,56.31,57.25,4991000,22.2631764349338,22.7085187852874,22.1922369454969,22.5626987236672,12664032.5033582,0.0,1.0
2001-09-19,56.0,56.98,52.72,56.98,5892900,22.0700633803556,22.4562894895119,20.7773882395062,22.4562894895119,14952489.9096453,0.0,1.0
2001-09-20,54.39,55.48,52.22,55.48,7050000,21.4355490581704,21.8651270775381,20.5803341021816,21.8651270775381,17888485.1029204,0.0,1.0
2001-09-21,51.0,52.75,50.61,52.75,10932900,20.0995220071096,20.7892114877457,19.9458197799964,20.7892114877457,27740853.7279033,0.0,1.0
2001-09-24,50.5,52.48,50.25,52.4,9149300,19.902467869785,20.6828022535904,19.8039408011227,20.6512735916185,23215193.8655531,0.0,1.0
2001-09-25,52.12,53.19,50.52,51.5,10266900,20.5409232747167,20.9626191285914,19.910350035278,20.2965761444342,26050962.7947763,0.0,1.0
2001-09-26,53.25,53.94,52.55,52.75,7343000,20.9862656250703,21.2582003345783,20.7103898328159,20.7892114877457,18631935.6185453,0.0,1.0
2001-09-27,55.8,56.0,53.56,54.7,7500800,21.9912417254258,22.0700633803556,21.1084391902116,21.5577226233117,19032333.1999979,0.0,1.0
2001-09-28,55.56,56.76,54.85,56.75,8041600,21.89665573951,22.369585669089,21.6168388645091,22.3656445863426,20404544.9366871,0.0,1.0
2001-10-01,57.11,57.28,55.85,56.0,4930000,22.5075235652163,22.5745219719066,22.0109471391583,22.0700633803556,12509252.7031769,0.0,1.0
2001-10-02,58.0,58.13,56.05,57.11,5207800,22.8582799296541,22.9095140053585,22.0897687940881,22.5075235652163,13214135.1374452,0.0,1.0
2001-10-03,56.75,58.01,56.69,58.01,5217000,22.4740243618711,22.9730071054122,22.4502632788453,22.9730071054122,13173641.9447109,0.275,1.0
2001-10-04,56.1,57.18,56.03,57.18,5276200,22.2166126290919,22.6443121235557,22.1888913655619,22.6443121235557,13323130.0802538,0.0,1.0
2001-10-05,57.5,57.83,56.72,57.83,4271500,22.7710378996932,22.9017238563349,22.4621438203582,22.9017238563349,10786124.5096478,0.0,1.0
2001-10-08,57.47,58.1,57.07,58.1,3969000,22.7591573581803,23.0086487299508,22.6007501380085,23.0086487299508,10022270.4386731,0.0,1.0
2001-10-09,57.5,58.48,56.85,58.48,3812100,22.7710378996932,23.159135589114,22.513626166914,23.159135589114,9626076.37673614,0.0,1.0
2001-10-10,59.06,59.19,57.46,58.0,3952600,23.3888260583631,23.4403084049189,22.755197177676,22.9690469249079,9980858.18490788,0.0,1.0
2001-10-11,58.23,59.06,57.19,59.06,7561200,23.0601310765067,23.3888260583631,22.64827230406,23.3888260583631,19093069.0957156,0.0,1.0
2001-10-12,58.7,59.29,57.39,57.5,5506300,23.2462595602085,23.4799102099619,22.7274759141459,22.7710378996932,13904164.2016795,0.0,1.0
2001-10-15,58.76,59.84,58.4,59.4,5043500,23.2700206432343,23.6977201376981,23.1274541450797,23.5234721955091,12735530.6015238,0.0,1.0
2001-10-16,58.5,59.6,58.25,58.8,3975500,23.1670559501226,23.602675805595,23.0680514375153,23.2858613652514,10038683.8319337,0.0,1.0
2001-10-17,59.11,59.6,58.2,58.5,4756100,23.4086269608846,23.602675805595,23.0482505349938,23.1670559501226,12009806.1056622,0.0,1.0
2001-10-18,58.76,59.84,58.5,59.01,5828500,23.2700206432343,23.6977201376981,23.1670559501226,23.3690251558416,14717763.4799209,0.0,1.0
2001-10-19,58.23,59.2,58.0,58.8,3618800,23.0601310765067,23.4442685854232,22.9690469249079,23.2858613652514,9137967.31253974,0.0,1.0
2001-10-22,59.7,59.84,58.24,58.25,4665900,23.642277610638,23.6977201376981,23.064091257011,23.0680514375153,11782038.7099533,0.0,1.0
2001-10-23,58.02,59.95,57.86,59.7,6030700,22.9769672859165,23.7412821232453,22.9136043978478,23.642277610638,15228346.2671973,0.0,1.0
2001-10-24,56.94,58.5,56.65,58.5,4993300,22.5492677914527,23.1670559501226,22.4344225568281,23.1670559501226,12608768.7028033,0.0,1.0
2001-10-25,56.52,56.8,56.0,56.75,5528300,22.3829402102723,22.4938252643926,22.177010824049,22.4740243618711,13959717.2250231,0.0,1.0
2001-10-26,55.96,56.46,55.8,56.45,4777700,22.1611701020318,22.3591791272465,22.0978072139631,22.3552189467423,12064349.0740359,0.0,1.0
2001-10-29,54.9,56.3,54.52,56.0,5928500,21.7413909685766,22.2958162391778,21.5909041094134,22.177010824049,14970277.2223919,0.0,1.0
2001-10-30,53.66,54.19,53.03,54.19,6220300,21.2503285860441,21.4602181527717,21.0008372142735,21.4602181527717,15707112.3229222,0.0,1.0
2001-10-31,53.45,53.94,53.2,53.65,7070400,21.1671647954539,21.3612136401643,21.0681602828465,21.2463684055398,17853731.647668,0.0,1.0
2001-11-01,54.26,54.59,53.78,54.0,8185200,21.4879394163018,21.6186253729435,21.2978507520956,21.3849747231901,20668754.8487345,0.0,1.0
2001-11-02,53.04,53.75,52.4,53.4,7790800,21.0047973947778,21.2859702105827,20.751345842503,21.1473638929324,19672840.648429,0.0,1.0
2001-11-05,53.27,53.9,52.72,53.9,5260800,21.0958815463766,21.3453729181472,20.8780716186404,21.3453729181472,13284242.9639132,0.0,1.0
2001-11-06,55.76,56.5,53.0,53.27,11121600,22.0819664919459,22.3750198492637,20.9889566727607,21.0958815463766,28083568.3826523,0.0,1.0
2001-11-07,54.26,56.19,54.15,56.19,5982400,21.4879394163018,22.2522542536306,21.4443774307545,22.2522542536306,15106382.1295838,0.0,1.0
2001-11-08,54.45,55.94,54.0,55.9,6614900,21.5631828458834,22.1532497410232,21.3849747231901,22.1374090190061,16703531.5507127,0.0,1.0
2001-11-09,54.95,55.01,53.95,54.55,3482800,21.7611918710981,21.7849529541238,21.3651738206686,21.6027846509263,8794548.62277921,0.0,1.0
2001-11-12,54.59,55.0,53.55,54.0,3372200,21.6186253729435,21.7809927736196,21.2067666004969,21.3849747231901,8515268.42360631,0.0,1.0
2001-11-13,54.47,54.8,54.0,54.65,3351200,21.5711032068919,21.7017891635337,21.3849747231901,21.6423864559692,8462240.53768743,0.0,1.0
2001-11-14,54.68,55.07,54.33,54.8,4483000,21.6542669974821,21.8087140371496,21.5156606798318,21.7017891635337,11320191.074974,0.0,1.0
2001-11-15,54.9,55.65,54.0,54.95,3771900,21.7413909685766,22.0384045063987,21.3849747231901,21.7611918710981,9524565.85226282,0.0,1.0
2001-11-16,55.66,55.71,54.75,54.94,4758400,22.042364686903,22.0621655894245,21.6819882610122,21.7572316905938,12015613.921739,0.0,1.0
2001-11-19,56.38,57.0,55.51,55.66,5519800,22.3274976832122,22.5730288744784,21.9829619793386,22.042364686903,13938253.556913,0.0,1.0
2001-11-20,55.95,56.6,55.65,56.38,3732200,22.1572099215275,22.4146216543067,22.0384045063987,22.3274976832122,9424317.89650185,0.0,1.0
2001-11-21,55.8,55.94,54.3,55.94,4835600,22.0978072139631,22.1532497410232,21.5037801383189,22.1532497410232,12210554.5309266,0.0,1.0
2001-11-23,55.75,55.81,54.8,55.81,2390000,22.0780063114416,22.1017673944674,21.7017891635337,22.1017673944674,6035078.44505638,0.0,1.0
2001-11-26,55.35,55.75,54.56,55.55,4836400,21.9195990912699,22.0780063114416,21.6067448314306,21.9988027013557,12212574.6408664,0.0,1.0
2001-11-27,54.0,55.35,53.6,55.35,7049000,21.3849747231901,21.9195990912699,21.2265675030183,21.9195990912699,17799693.7067792,0.0,1.0
2001-11-28,54.0,54.15,53.6,54.15,5416700,21.3849747231901,21.4443774307545,21.2265675030183,21.4443774307545,13677911.8884255,0.0,1.0
2001-11-29,54.0,54.65,53.5,54.65,4664600,21.3849747231901,21.6423864559692,21.1869656979754,21.6423864559692,11778756.0313012,0.0,1.0
2001-11-30,53.76,54.7,53.72,54.7,4992200,21.289930391087,21.6621873584907,21.2740896690699,21.6621873584907,12605991.0516362,0.0,1.0
2001-12-03,53.97,54.17,53.51,54.17,4157800,21.3730941816772,21.4522977917631,21.1909258784797,21.4522977917631,10499016.3844583,0.0,1.0
2001-12-04,53.7,54.15,53.42,54.15,4703500,21.2661693080613,21.4443774307545,21.155284253941,21.4443774307545,11876983.8771224,0.0,1.0
2001-12-05,52.72,53.65,52.4,53.55,11551200,20.8780716186404,21.2463684055398,20.751345842503,21.2067666004969,29168367.4203076,0.0,1.0
2001-12-06,53.8,54.4,52.67,54.4,8468200,21.3057711131042,21.5433819433619,20.8582707161189,21.5433819433619,21383368.7399274,0.0,1.0
2001-12-07,53.82,54.4,53.2,54.4,3969400,21.3136914741128,21.5433819433619,21.0681602828465,21.5433819433619,10023280.493643,0.0,1.0
2001-12-10,54.2,54.4,53.07,53.5,5538000,21.464178333276,21.5433819433619,21.0166779362907,21.1869656979754,13984211.0580428,0.0,1.0
2001-12-11,53.75,56.0,53.35,54.21,12485300,21.2859702105827,22.177010824049,21.127562990411,21.4681385137803,31527098.2887291,0.0,1.0
2001-12-12,50.45,52.6,50.2,52.25,14009700,19.9791106441656,20.8305494525889,19.8801061315582,20.6919431349386,35376417.7789566,0.0,1.0
2001-12-13,49.0,51.35,48.5,50.25,15744000,19.4048844710429,20.3355268895521,19.2068754458281,19.8999070340797,39755763.6146307,0.0,1.0
2001-12-14,50.0,50.77,49.25,49.95,14413900,19.8009025214723,20.105836420303,19.5038889836502,19.7811016189508,36397078.3260243,0.0,1.0
2001-12-17,50.15,51.15,50.0,50.4,7409800,19.8603052290367,20.2563232794662,19.8009025214723,19.9593097416441,18710763.2896146,0.0,1.0
2001-12-18,51.19,51.5,50.2,50.3,8383300,20.2721640014834,20.3949295971165,19.8801061315582,19.9197079366012,21168984.5725695,0.0,1.0
2001-12-19,51.71,52.15,50.71,50.8,7435800,20.4780933877067,20.6523413298956,20.0820753372772,20.1177169618159,18776416.862657,0.0,1.0
2001-12-20,52.36,53.2,51.6,52.05,6391100,20.7355051204858,21.0681602828465,20.4345314021594,20.6127395248527,16138405.7950627,0.0,1.0
2001-12-21,52.9,52.9,52.11,52.7,6608100,20.9493548677177,20.9493548677177,20.6365006078785,20.8701512576318,16686360.6162247,0.0,1.0
2001-12-24,52.08,52.5,51.81,52.0,1815300,20.6246200663656,20.7909476475459,20.5176951927496,20.5929386223312,4583881.96707566,0.0,1.0
2001-12-26,52.82,53.51,51.88,52.05,3408800,20.9176734236834,21.1909258784797,20.5454164562797,20.6127395248527,8607688.45335068,0.0,1.0
2001-12-27,52.85,52.94,52.0,52.77,4185800,20.9295539651962,20.9651955897349,20.5929386223312,20.8978725211619,10569720.2323502,0.0,1.0
2001-12-28,51.8,52.74,50.75,52.6,6286700,20.5137350122453,20.885991979649,20.0979160592944,20.8305494525889,15874781.447923,0.0,1.0
2001-12-31,51.0,51.7,50.91,51.25,5489300,20.1969205719018,20.4741332072024,20.1612789473631,20.2959250845091,13861236.8654594,0.0,1.0
2002-01-02,50.85,51.8,50.4,50.47,5814400,20.2484029184576,20.6266916652134,20.0692135120996,20.0970874197553,14601756.0590167,0.28,1.0
2002-01-03,51.0,51.45,50.58,51.45,4758100,20.3081327205769,20.487322126935,20.1408892746428,20.487322126935,11949060.1789364,0.0,1.0
2002-01-04,51.3,51.95,50.4,51.95,6156200,20.4275923248156,20.6864214673328,20.0692135120996,20.6864214673328,15460121.5345554,0.0,1.0
2002-01-07,50.07,50.82,49.91,50.1,8230800,19.937807947437,20.2364569580337,19.8740961585097,19.9497539078609,20670083.5461191,0.0,1.0
2002-01-08,49.4,50.24,49.19,49.82,7389300,19.6710148313039,20.0055017231723,19.5873931083369,19.8382582772381,18556816.8765294,0.0,1.0
2002-01-09,49.67,50.45,49.6,49.85,6626500,19.7785284751188,20.0891234461393,19.7506545674631,19.850204237662,16641190.2389024,0.0,1.0
2002-01-10,49.49,50.13,49.0,49.62,7681700,19.7068527125755,19.9616998682847,19.5117353589857,19.758618541079,19291123.6788919,0.0,1.0
2002-01-11,49.55,50.0,49.0,49.65,6828700,19.7307446334233,19.9099340397813,19.5117353589857,19.7705645015028,17148976.9538056,0.0,1.0
2002-01-14,49.3,50.2,49.2,49.55,6434800,19.6311949632244,19.9895737759404,19.5913750951448,19.7307446334233,16159772.2703221,0.0,1.0
2002-01-15,49.06,49.8,48.6,49.7,6528300,19.5356272798334,19.8302943036222,19.3524558866674,19.7904744355426,16394579.6780543,0.0,1.0
2002-01-16,48.74,49.5,40.0,49.0,6712500,19.4082037019788,19.7108346993835,15.9279472318251,19.5117353589857,16857162.8278326,0.0,1.0
2002-01-17,48.69,49.0,48.1,48.55,5489700,19.388293767939,19.5117353589857,19.1533565462696,19.3325459526277,13786333.9703468,0.0,1.0
2002-01-18,47.94,48.59,46.76,48.1,13811800,19.0896447573423,19.3484738998595,18.6197703140035,19.1533565462696,34685700.0440161,0.0,1.0
2002-01-22,48.85,48.85,47.52,48.0,6701800,19.4520055568663,19.4520055568663,18.9224013114082,19.1135366781901,16830291.819675,0.0,1.0
2002-01-23,49.38,49.7,48.47,49.7,6470200,19.663050857688,19.7904744355426,19.300690058164,19.7904744355426,16248672.6150678,0.0,1.0
2002-01-24,46.85,48.99,46.77,48.8,14341500,18.6556081952751,19.5077533721777,18.6237523008114,19.4320956228266,36015940.5132753,0.0,1.0
2002-01-25,46.25,46.7,45.33,45.5,13136600,18.4166889867977,18.5958783931558,18.0503462004657,18.118039976201,32990064.0899971,0.0,1.0
2002-01-28,45.81,46.57,45.66,46.57,8938700,18.2414815672476,18.5441125646523,18.1817517651283,18.5441125646523,22447839.3101151,0.0,1.0
2002-01-29,45.12,46.0,44.98,45.9,7833900,17.9667244774987,18.3171393165988,17.9109766621873,18.2773194485192,19673344.9351147,0.0,1.0
2002-01-30,44.93,45.5,44.03,44.9,7401200,17.8910667281475,18.118039976201,17.5326879154314,17.8791207677236,18586701.4556953,0.0,1.0
2002-01-31,45.37,45.4,44.06,44.9,9185700,18.0662741476976,18.0782201081214,17.5446338758553,17.8791207677236,23068132.6759957,0.0,1.0
2002-02-01,44.5,45.23,44.1,45.23,6753300,17.7198412954054,18.0105263323862,17.5605618230871,18.0105263323862,16959624.2421157,0.0,1.0
2002-02-04,43.49,44.6,43.3,44.5,7050600,17.3176606278018,17.7596611634849,17.2420028784506,17.7198412954054,17706236.4594289,0.0,1.0
2002-02-05,43.7,44.18,43.15,43.15,6082500,17.4012823507689,17.5924177175508,17.1822730763313,17.1822730763313,15275038.0484606,0.0,1.0
2002-02-06,42.8,44.33,42.54,44.2,10895800,17.0429035380528,17.6521475196701,16.9393718810459,17.6003816911667,27362722.49378,0.0,1.0
2002-02-07,43.1,43.45,42.0,42.6,10711900,17.1623631422915,17.30173268057,16.7243445934163,16.9632638018937,26900892.7367538,0.0,1.0
2002-02-08,44.3,44.51,43.02,43.15,7160200,17.6402015592462,17.7238232822133,17.1305072478278,17.1822730763313,17981475.9448562,0.0,1.0
2002-02-11,45.17,45.19,44.07,44.25,5255200,17.9866344115384,17.9945983851544,17.5486158626633,17.6202916252065,13197431.9691361,0.0,1.0
2002-02-12,45.38,45.8,44.55,44.6,5045500,18.0702561345055,18.2374995804397,17.7397512294452,17.7596611634849,12670810.4354308,0.0,1.0
2002-02-13,46.17,46.4,45.45,45.65,8191500,18.3848330923341,18.4764187889171,18.0981300421612,18.1777697783203,20571389.0955963,0.0,1.0
2002-02-14,45.53,46.29,45.06,46.2,4078800,18.1299859366249,18.4326169340295,17.9428325566509,18.3967790527579,10243127.8573055,0.0,1.0
2002-02-15,45.35,46.0,45.2,46.0,3466500,18.0583101740817,18.3171393165988,17.9985803719623,18.3171393165988,8705453.25030636,0.0,1.0
2002-02-19,45.07,45.37,44.4,45.0,4375400,17.9468145434589,18.0662741476976,17.6800214273258,17.9189406358032,10987982.1581972,0.0,1.0
2002-02-20,45.82,46.22,44.65,46.22,4190600,18.2454635540556,18.4047430263738,17.7795710975247,18.4047430263738,10523892.2229147,0.0,1.0
2002-02-21,45.31,46.3,45.0,45.32,5185700,18.0423822268498,18.4365989208375,17.9189406358032,18.0463642136578,13022895.9815704,0.0,1.0
2002-02-22,46.0,46.08,44.8,44.85,3697100,18.3171393165988,18.3489952110625,17.8393008996441,17.8592108336838,9284561.14574001,0.0,1.0
2002-02-25,45.53,46.57,45.21,45.95,3385400,18.1299859366249,18.5441125646523,18.0025623587703,18.297229382559,8501786.0763269,0.0,1.0
2002-02-26,45.51,45.71,45.03,45.53,4031500,18.122021963009,18.2016616991681,17.9308865962271,18.1299859366249,10124342.9333939,0.0,1.0
2002-02-27,47.49,47.75,46.2,47.0,10371900,18.9104553509843,19.0139870079912,18.3967790527579,18.7153379973944,26047047.6177276,0.0,1.0
2002-02-28,47.0,47.65,46.53,47.64,6620400,18.7153379973944,18.9741671399116,18.5281846174205,18.9701851531036,16625871.2529435,0.0,1.0
2002-03-01,48.0,48.2,46.6,47.0,3846500,19.1135366781901,19.1931764143492,18.5560585250762,18.7153379973944,9659750.73627678,0.0,1.0
2002-03-04,47.8,48.2,46.9,48.15,4827800,19.0338969420309,19.1931764143492,18.6755181293149,19.1732664803094,12124098.4283367,0.0,1.0
2002-03-05,48.43,49.25,46.9,47.0,9158000,19.2847621109322,19.6112850291846,18.6755181293149,18.7153379973944,22998569.4118869,0.0,1.0
2002-03-06,50.22,50.25,49.65,49.75,11078700,19.9975377495564,20.0094837099802,19.7705645015028,19.8103843695824,27822040.9416325,0.0,1.0
2002-03-07,49.93,50.21,49.4,50.2,5372600,19.8820601321256,19.9935557627484,19.6710148313039,19.9895737759404,13492259.6661175,0.0,1.0
2002-03-08,48.0,49.75,48.0,49.51,8848100,19.1135366781901,19.8103843695824,19.1135366781901,19.7148166861915,22220314.6989862,0.0,1.0
2002-03-11,48.6,49.0,47.7,48.29,4635200,19.3524558866674,19.5117353589857,18.9940770739514,19.2290142956208,11640420.2815001,0.0,1.0
2002-03-12,49.35,49.37,48.08,49.37,5486400,19.6511048972642,19.6590688708801,19.1453925726537,19.6590688708801,13778046.6500738,0.0,1.0
2002-03-13,49.15,50.05,49.15,49.15,6120400,19.571465161105,19.9298439738211,19.571465161105,19.571465161105,15370216.6661403,0.0,1.0
2002-03-14,49.8,50.0,49.09,50.0,5223200,19.8302943036222,19.9099340397813,19.5475732402573,19.9099340397813,13117070.0755806,0.0,1.0
2002-03-15,50.91,51.2,50.05,50.18,9027200,20.2722948393053,20.3877724567361,19.9298439738211,19.9816098023245,22670090.1719792,0.0,1.0
2002-03-18,49.08,50.0,48.45,49.0,8144600,19.5435912534493,19.9099340397813,19.2927260845481,19.5117353589857,20453608.6953543,0.0,1.0
2002-03-19,48.65,49.25,48.42,49.09,7626500,19.3723658207072,19.6112850291846,19.2807801241242,19.5475732402573,19152499.4125088,0.0,1.0
2002-03-20,41.08,43.0,40.0,41.3,51244900,16.3580018070843,17.1225432742119,15.9279472318251,16.4456055168594,128691787.47054,0.0,1.0
2002-03-21,40.6,41.5,40.4,41.5,19972900,16.1668664403024,16.5252452530185,16.0872267041433,16.5252452530185,50158126.9935222,0.0,1.0
2002-03-22,40.1,41.03,40.0,41.0,13103300,15.9677670999046,16.3380918730445,15.9279472318251,16.3261459126207,32906437.494516,0.0,1.0
2002-03-25,39.91,40.65,39.5,40.5,9935300,15.8921093505534,16.1867763743422,15.7288478914272,16.1270465722229,24950610.0325312,0.0,1.0
2002-03-26,39.5,40.15,39.4,39.9,9920700,15.7288478914272,15.9876770339444,15.6890280233477,15.8881273637455,24913944.9185965,0.0,1.0
2002-03-27,39.67,39.8,39.15,39.8,12015600,15.7965416671625,15.8483074956659,15.5894783531488,15.8483074956659,30174886.5063844,0.0,1.0
2002-03-28,40.49,40.6,39.51,39.6,7554500,16.1230645854149,16.1668664403024,15.7328298782352,15.7686677595068,18971685.1520091,0.0,1.0
2002-04-01,40.4,40.49,39.9,40.49,5648900,16.0872267041433,16.1230645854149,15.8881273637455,16.1230645854149,14186134.3907849,0.0,1.0
2002-04-02,38.24,39.4,38.16,39.37,20564200,15.2271175536247,15.6890280233477,15.1952616591611,15.6770820629238,51643064.1078757,0.0,1.0
2002-04-03,37.7,38.29,33.7,38.15,19570900,15.1235858966179,15.3602680101193,13.518961398303,15.3041061526783,48786242.5646685,0.28,1.0
2002-04-04,32.15,32.25,29.8,29.9,88916700,12.897169405206,12.9372850176638,11.954452512446,11.9945681249038,221651109.261702,0.0,1.0
2002-04-05,32.57,33.05,31.9,32.5,21462100,13.065654977529,13.2582099173268,12.7968803740613,13.0375740488085,53500616.5555582,0.0,1.0
2002-04-08,32.11,33.0,31.93,32.5,12218300,12.8811231602228,13.2381521110979,12.8089150577987,13.0375740488085,30457717.7098596,0.0,1.0
2002-04-09,31.56,32.4,31.55,32.24,14376100,12.6604872917045,12.9974584363507,12.6564757304587,12.9332734564181,35836670.8599979,0.0,1.0
2002-04-10,31.37,31.65,30.95,31.5,15259200,12.5842676280346,12.6965913429166,12.4157820557115,12.6364179242298,38038058.165071,0.0,1.0
2002-04-11,30.56,31.59,30.5,31.38,13840300,12.2593311671258,12.6725219754419,12.2352617996511,12.5882791892804,34501031.2743809,0.0,1.0
2002-04-12,31.15,31.3,30.25,30.5,10667000,12.4960132806272,12.5561866993141,12.1349727685064,12.2352617996511,26590644.7550864,0.0,1.0
2002-04-15,31.74,32.0,31.0,31.05,9134300,12.7326953941287,12.8369959865192,12.4358398619404,12.4558976681694,22769937.7881677,0.0,1.0
2002-04-16,31.98,32.25,31.55,31.95,8371400,12.8289728640276,12.9372850176638,12.6564757304587,12.8169381802902,20868184.4476169,0.0,1.0
2002-04-17,31.98,32.44,31.78,32.4,9342200,12.8289728640276,13.0135046813338,12.7487416391118,12.9974584363507,23288189.8782195,0.0,1.0
2002-04-18,32.72,32.84,32.01,32.2,8364600,13.1258283962158,13.1739671311653,12.8410075477649,12.9172272114349,20851233.4413046,0.0,1.0
2002-04-19,32.47,34.1,32.35,32.8,7356900,13.0255393650712,13.6794238481345,12.9774006301217,13.1579208861821,18339243.8735065,0.0,1.0
2002-04-22,31.73,32.65,31.55,32.65,5664400,12.7286838328829,13.0977474674953,12.6564757304587,13.0977474674953,14120188.2582461,0.0,1.0
2002-04-23,30.99,31.99,30.89,31.75,8553900,12.4318283006947,12.8329844252734,12.3917126882368,12.7367069553745,21323119.5435016,0.0,1.0
2002-04-24,31.0,31.64,30.75,31.1,9120900,12.4358398619404,12.6925797816708,12.3355508307958,12.4759554743983,22736534.3345521,0.0,1.0
2002-04-25,29.89,30.9,29.48,30.9,16002200,11.9905565636581,12.3957242494826,11.8260825525808,12.3957242494826,39890204.8842074,0.0,1.0
2002-04-26,29.32,30.75,28.71,29.85,15848900,11.7618975726482,12.3355508307958,11.5171923366552,11.9745103186749,39508059.4036643,0.0,1.0
2002-04-29,28.94,29.55,28.8,29.55,8912200,11.6094582453083,11.8541634813013,11.5532963878672,11.8541634813013,22216288.0084635,0.0,1.0
2002-04-30,28.8,28.98,28.5,28.7,7419000,11.5532963878672,11.6255044902914,11.4329495504936,11.5131807754094,18494046.4458598,0.0,1.0
2002-05-01,29.68,29.71,28.55,28.65,10678800,11.9063137774965,11.9183484612339,11.4530073567226,11.4931229691804,26620059.7366285,0.0,1.0
2002-05-02,29.4,29.49,28.75,29.4,9122500,11.7939900626145,11.8300941138266,11.5332385816383,11.7939900626145,22740522.8066255,0.0,1.0
2002-05-03,29.44,29.51,28.4,29.25,8835100,11.8100363075976,11.8381172363181,11.3928339380358,11.7338166439277,22024093.5104213,0.0,1.0
2002-05-06,28.84,29.23,28.7,29.14,8348600,11.5693426328504,11.7257935214361,11.5131807754094,11.689689470224,20811348.7205694,0.0,1.0
2002-05-07,28.01,28.75,28.0,28.6,7539600,11.2363830494501,11.5332385816383,11.2323714882043,11.4730651629515,18794677.5284005,0.0,1.0
2002-05-08,28.5,29.21,28.2,28.2,10445900,11.4329495504936,11.7177703989445,11.31260271312,11.31260271312,26039487.7704281,0.0,1.0
2002-05-09,28.3,28.62,28.1,28.5,7114900,11.3527183255779,11.4810882854431,11.2724871006621,11.4329495504936,17735987.4723881,0.0,1.0
2002-05-10,28.1,28.35,28.0,28.15,4737300,11.2724871006621,11.3727761318068,11.2323714882043,11.2925449068911,11809117.9711513,0.0,1.0
2002-05-13,28.37,28.59,28.23,28.32,5693600,11.3807992542984,11.4690536017057,11.3246373968574,11.3607414480695,14192977.8735876,0.0,1.0
2002-05-14,30.2,30.3,28.75,28.75,14230500,12.1149149622775,12.1550305747353,11.5332385816383,11.5332385816383,35473719.9013082,0.0,1.0
2002-05-15,30.03,30.45,29.69,30.0,11182300,12.0467184210991,12.2152039934221,11.9103253387423,12.0346837373617,27875182.0422613,0.0,1.0
2002-05-16,30.04,30.25,29.5,30.25,7140600,12.0507299823449,12.1349727685064,11.8341056750724,12.1349727685064,17800052.3050688,0.0,1.0
2002-05-17,30.47,30.48,29.76,29.77,7295800,12.2232271159137,12.2272386771595,11.9384062674628,11.9424178287086,18186934.0961994,0.0,1.0
2002-05-20,30.66,31.25,30.04,30.22,6567500,12.2994467795837,12.5361288930851,12.0507299823449,12.122938084769,16371431.4642382,0.0,1.0
2002-05-21,30.09,30.63,29.9,30.6,6773500,12.0707877885738,12.2874120958463,11.9945681249038,12.275377412109,16884947.2437028,0.0,1.0
2002-05-22,30.88,31.26,30.41,30.7,8921100,12.387701126991,12.5401404543309,12.199157748439,12.3154930245668,22238473.8843724,0.0,1.0
2002-05-23,30.92,31.14,30.25,30.55,5849500,12.4037473719741,12.4920017193815,12.1349727685064,12.25531960588,14581604.6212504,0.0,1.0
2002-05-24,30.4,31.13,30.21,30.92,4532800,12.1951461871932,12.4879901581357,12.1189265235232,12.4037473719741,11299341.3842557,0.0,1.0
2002-05-28,30.27,30.8,30.0,30.6,4558900,12.142995890998,12.3556086370247,12.0346837373617,12.275377412109,11364403.3349548,0.0,1.0
2002-05-29,30.03,30.57,29.94,30.2,4725000,12.0467184210991,12.2633427283716,12.010614369887,12.1149149622775,11778456.5920861,0.0,1.0
2002-05-30,29.85,30.03,29.35,29.79,6098800,11.9745103186749,12.0467184210991,11.7739322563855,11.9504409512002,15203058.4262042,0.0,1.0
2002-05-31,31.12,31.7,30.98,31.0,13005300,12.4839785968899,12.7166491491455,12.4278167394489,12.4358398619404,32419547.4110175,0.0,1.0
2002-06-03,29.83,30.5,29.79,30.5,7011400,11.9664871961833,12.2352617996511,11.9504409512002,12.2352617996511,17477983.1851329,0.0,1.0
2002-06-04,28.65,29.85,27.95,29.75,12647600,11.4931229691804,11.9745103186749,11.2123136819753,11.934394706217,31527874.6230834,0.0,1.0
2002-06-05,28.08,28.56,27.7,28.5,13119000,11.2644639781706,11.4570189179684,11.1120246508306,11.4329495504936,32702978.2077413,0.0,1.0
2002-06-06,26.2,27.5,26.08,27.5,17044500,10.5102904639626,11.0317934259149,10.4621517290131,11.0317934259149,42488445.160595,0.0,1.0
2002-06-07,27.08,27.3,25.2,25.2,15445100,10.8633078535918,10.9515622009992,10.1091343393838,10.1091343393838,38501468.7641122,0.0,1.0
2002-06-10,26.9,27.29,26.2,26.83,5432300,10.7910997511677,10.9475506397534,10.5102904639626,10.7630188224472,13541610.5280824,0.0,1.0
2002-06-11,26.0,26.73,25.77,26.6,9279300,10.4300592390468,10.7229032099893,10.3377933303937,10.6707529137941,23131393.0698297,0.0,1.0
2002-06-12,25.44,26.2,25.06,25.85,9052500,10.2054118092827,10.5102904639626,10.0529724819428,10.36988582036,22566027.1534096,0.0,1.0
2002-06-13,26.88,27.2,25.49,26.5,9503200,10.7830766286761,10.9114465885413,10.2254696155117,10.6306373013362,23689529.8806165,0.0,1.0
2002-06-14,26.8,27.2,26.0,26.88,8227900,10.7509841387098,10.9114465885413,10.4300592390468,10.7830766286761,20510468.3585239,0.0,1.0
2002-06-17,26.15,26.95,25.85,26.95,8076900,10.4902326577336,10.8111575573966,10.36988582036,10.8111575573966,20134056.3065864,0.0,1.0
2002-06-18,26.55,26.75,25.92,26.0,5444800,10.6506951075651,10.7309263324809,10.3979667490805,10.4300592390468,13572770.4661568,0.0,1.0
2002-06-19,26.27,27.1,26.11,26.6,5157300,10.5383713926831,10.8713309760834,10.4741864127505,10.6707529137941,12856091.8904478,0.0,1.0
2002-06-20,25.9,26.66,25.65,26.34,6741700,10.3899436265889,10.6948222812688,10.2896545954443,10.5664523214036,16805676.3612418,0.0,1.0
2002-06-21,25.15,26.19,25.04,25.5,6736600,10.0890765331549,10.5062789027168,10.0449493594512,10.2294811767575,16792963.1065074,0.0,1.0
2002-06-24,25.14,25.65,24.51,25.16,7818200,10.0850649719091,10.2896545954443,9.83233661342452,10.0930880944007,19489170.2282006,0.0,1.0
2002-06-25,25.2,25.7,25.05,25.6,6461400,10.1091343393838,10.3097124016732,10.048960920697,10.2695967892153,16106945.9098636,0.0,1.0
2002-06-26,25.83,25.89,24.51,24.8,8325200,10.3618626978684,10.3859320653432,9.83233661342452,9.94867188955235,20753017.3164944,0.0,1.0
2002-06-27,26.21,26.49,25.01,25.9,6738100,10.5143020252084,10.6266257400904,10.0329146757139,10.3899436265889,16796702.2990762,0.0,1.0
2002-06-28,25.7,27.17,25.5,26.22,10798300,10.3097124016732,10.8994119048039,10.2294811767575,10.5183135864541,26917948.7446188,0.0,1.0
2002-07-01,25.79,26.09,25.52,25.9,6599300,10.3458164528853,10.4661632902589,10.237504299249,10.3899436265889,16450702.3466993,0.0,1.0
2002-07-02,24.4,25.6,24.16,25.53,8322200,9.9005331546029,10.3874446212227,9.80315086127894,10.3590414523366,20510176.2530429,0.28,1.0
2002-07-03,24.67,24.77,24.0,24.25,5795200,10.0100882345924,10.050664190144,9.7382293323963,9.83966922127543,14282350.0302364,0.0,1.0
2002-07-05,25.5,25.65,24.25,25.0,3097200,10.3468686656711,10.4077325989985,9.83966922127543,10.1439888879128,7633091.95776647,0.0,1.0
2002-07-08,24.77,25.38,24.6,25.0,5951400,10.050664190144,10.2981775190091,9.98168506570621,10.1439888879128,14667307.0765374,0.0,1.0
2002-07-09,23.88,24.92,23.52,24.55,7417400,9.68953818573432,10.1115281234715,9.54346474574837,9.96139708793038,18280284.2204369,0.0,1.0
2002-07-10,23.15,24.15,22.4,23.6,11030400,9.39333371020726,9.79909326572378,9.08901404356988,9.57592551018969,27184572.3656682,0.0,1.0
2002-07-11,22.11,22.35,19.49,21.0,37248500,8.97134377247009,9.06872606579405,7.90825373701683,8.52095066584676,91799440.0713113,0.0,1.0
2002-07-12,22.7,23.16,21.3,21.86,14579600,9.21074191022483,9.39739130576243,8.64267853250172,8.86990388359096,35931624.5342414,0.0,1.0
2002-07-15,23.9,23.95,22.51,23.75,13279800,9.69765337684465,9.71794135462047,9.1336475946767,9.63678944351717,32728249.57405,0.0,1.0
2002-07-16,23.98,24.48,23.6,23.6,9660900,9.73011414128597,9.93299391904423,9.57592551018969,9.57592551018969,23809420.7977484,0.0,1.0
2002-07-17,24.13,24.7,23.52,24.4,8921500,9.79097807461345,10.0222610212579,9.54346474574837,9.9005331546029,21987159.337858,0.0,1.0
2002-07-18,22.5,23.21,21.51,22.25,13534900,9.12958999912153,9.41767928353826,8.72788803916018,9.0281501102424,33356947.0293083,0.0,1.0
2002-07-19,22.2,22.89,21.5,22.0,8890300,9.00786213246658,9.28783622577297,8.72383044360502,8.92671022136327,21910266.5091474,0.0,1.0
2002-07-22,21.8,22.64,21.52,22.2,10364700,8.84555831025997,9.18639633689384,8.73194563471535,9.00786213246658,25543945.5684691,0.0,1.0
2002-07-23,21.1,21.4,19.97,21.3,17353300,8.56152662139841,8.68325448805337,8.10301832366475,8.64267853250172,42767446.2968841,0.0,1.0
2002-07-24,20.55,20.7,19.5,20.0,18181300,8.33835886586433,8.39922279919181,7.91231133257199,8.11519111033025,44808063.6742025,0.0,1.0
2002-07-25,20.95,21.32,19.96,20.2,13866300,8.50066268807094,8.65079372361205,8.09896072810959,8.19634302143355,34173686.8829838,0.0,1.0
2002-07-26,20.75,20.81,19.87,20.7,10026400,8.41951077696763,8.44385635029862,8.0624423681131,8.39922279919181,24710200.5699826,0.0,1.0
2002-07-29,22.53,22.67,20.8,20.8,8345900,9.14176278578703,9.19856912355934,8.43979875474346,8.43979875474346,20568585.228698,0.0,1.0
2002-07-30,22.77,22.99,21.8,21.95,10310800,9.23914507911099,9.32841218132462,8.84555831025997,8.90642224358745,25411108.2778441,0.0,1.0
2002-07-31,23.43,23.48,22.25,22.8,7822600,9.50694638575189,9.52723436352771,9.0281501102424,9.25131786577649,19278905.1881778,0.0,1.0
2002-08-01,22.61,23.4,22.51,23.4,6776900,9.17422355022835,9.49477359908639,9.1336475946767,9.49477359908639,16701763.169504,0.0,1.0
2002-08-02,22.91,23.72,22.59,22.95,7993800,9.2959514168833,9.62461665685168,9.16610835911802,9.31218179910396,19700829.9405895,0.0,1.0
2002-08-05,21.97,22.99,21.7,22.91,5089900,8.91453743469778,9.32841218132462,8.80498235470832,9.2959514168833,12544128.4889047,0.0,1.0
2002-08-06,22.43,23.0,22.0,22.4,6866300,9.10118683023538,9.33246977687979,8.92671022136327,9.08901404356988,16922090.6979246,0.0,1.0
2002-08-07,23.25,23.33,22.5,22.75,6172700,9.43390966575891,9.46637043020024,9.12958999912153,9.23102988800066,15212703.9673593,0.0,1.0
2002-08-08,23.55,24.0,22.9,23.26,8538100,9.55563753241387,9.7382293323963,9.29189382132814,9.43796726131408,21042264.7696649,0.0,1.0
2002-08-09,23.96,24.5,23.3,23.56,6057100,9.72199895017564,9.94110911015456,9.45419764353474,9.55969512796903,14927806.1789318,0.0,1.0
2002-08-12,24.03,24.18,23.35,23.4,4036100,9.7504021190618,9.81126605238927,9.47448562131057,9.49477359908639,9947023.90893108,0.0,1.0
2002-08-13,22.78,23.99,22.71,23.95,6528600,9.24320267466615,9.73417173684113,9.21479950578,9.71794135462047,16089824.4076825,0.0,1.0
2002-08-14,23.61,23.7,22.11,22.95,5051400,9.57998310574486,9.61650146574135,8.97134377247009,9.31218179910396,12449244.7098869,0.0,1.0
2002-08-15,22.66,23.25,21.8,22.6,12204800,9.19451152800417,9.43390966575891,8.84555831025997,9.17016595467318,30078897.302773,0.0,1.0
2002-08-16,22.98,23.45,22.4,22.8,6067800,9.32435458576946,9.51506157686222,9.08901404356988,9.25131786577649,14954176.4759575,0.0,1.0
2002-08-19,23.82,23.96,22.7,22.95,6632200,9.66519261240333,9.72199895017564,9.21074191022483,9.31218179910396,16345148.0312214,0.0,1.0
2002-08-20,23.78,25.01,23.25,23.35,11071800,9.64896223018267,10.148046483468,9.43390966575891,9.47448562131057,27286603.2345341,0.0,1.0
2002-08-21,24.6,24.9,24.11,24.19,6996700,9.98168506570621,10.1034129323612,9.78286288350312,9.81532364794444,17243463.2897149,0.0,1.0
2002-08-22,25.71,25.9,24.55,24.7,8365800,10.4320781723295,10.5091724878777,9.96139708793038,10.0222610212579,20617629.0521384,0.0,1.0
2002-08-23,25.43,26.04,25.29,25.5,6170600,10.3184654967849,10.56597882565,10.2616591590126,10.3468686656711,15207528.4885038,0.0,1.0
2002-08-26,26.01,26.21,25.25,25.85,7058500,10.5538060389845,10.6349579500878,10.2454287767919,10.4888845101018,17395770.2388915,0.0,1.0
2002-08-27,25.29,26.5,25.06,26.5,6066000,10.2616591590126,10.7526282211876,10.1683344612438,10.7526282211876,14949740.3512242,0.0,1.0
2002-08-28,25.06,25.41,24.5,25.04,4399600,10.1683344612438,10.3103503056746,9.94110911015456,10.1602192701335,10842874.6536838,0.0,1.0
2002-08-29,24.29,25.03,23.78,24.5,8157500,9.85589960349609,10.1561616745783,9.64896223018267,9.94110911015456,20104270.8399458,0.0,1.0
2002-08-30,24.95,25.3,23.79,24.0,6720000,10.123700910137,10.2657167545678,9.65301982573783,9.7382293323963,16561532.3376568,0.0,1.0
2002-09-03,24.0,25.0,23.51,24.95,7986500,9.7382293323963,10.1439888879128,9.53940715019321,10.123700910137,19682838.9902822,0.0,1.0
2002-09-04,24.89,25.01,23.9,24.0,6975400,10.099355336806,10.148046483468,9.69765337684465,9.7382293323963,17190969.1470375,0.0,1.0
2002-09-05,25.11,25.25,24.25,24.6,6045900,10.1886224390196,10.2454287767919,9.83966922127543,9.98168506570621,14900203.6250357,0.0,1.0
2002-09-06,25.25,25.59,25.11,25.5,4784500,10.2454287767919,10.3833870256676,10.1886224390196,10.3468686656711,11791465.992488,0.0,1.0
2002-09-09,25.31,25.5,24.61,25.15,4331200,10.2697743501229,10.3468686656711,9.98574266126137,10.2048528212403,10674301.9138184,0.0,1.0
2002-09-10,25.93,25.97,25.22,25.56,4042900,10.5213452745432,10.5375756567638,10.2332559901264,10.3712142390021,9963782.60236797,0.0,1.0
2002-09-11,25.83,26.48,25.55,26.45,3584900,10.4807693189915,10.7445130300773,10.3671566434469,10.7323402434118,8835035.309117,0.0,1.0
2002-09-12,25.11,25.64,24.95,25.63,4757900,10.1886224390196,10.4036750034434,10.123700910137,10.3996174078882,11725909.9269848,0.0,1.0
2002-09-13,26.11,26.3,24.8,25.0,4830900,10.5943819945361,10.6714763100843,10.0628369768095,10.1439888879128,11905819.4300576,0.0,1.0
2002-09-16,25.95,26.05,25.53,26.05,4485800,10.5294604656535,10.5700364212052,10.3590414523366,10.5700364212052,11055315.7381341,0.0,1.0
2002-09-17,25.19,26.25,25.0,26.2,5925400,10.2210832034609,10.6511883323085,10.1439888879128,10.6309003545326,14603229.7192786,0.0,1.0
2002-09-18,24.86,25.55,24.48,24.76,5677900,10.0871825501405,10.3671566434469,9.93299391904423,10.0466065945888,13993262.5684497,0.0,1.0
2002-09-19,24.0,24.84,23.9,24.7,5201000,9.7382293323963,10.0790673590302,9.69765337684465,10.0222610212579,12817935.965499,0.0,1.0
2002-09-20,24.27,24.48,23.75,24.0,7856200,9.84778441238576,9.93299391904423,9.63678944351717,9.7382293323963,19361712.8498661,0.0,1.0
2002-09-23,24.24,24.55,23.45,23.9,4238000,9.83561162572026,9.96139708793038,9.51506157686222,9.69765337684465,10444609.233183,0.0,1.0
2002-09-24,24.55,24.9,23.7,23.85,5969700,9.96139708793038,10.1034129323612,9.61650146574135,9.67736539906882,14712407.6779926,0.0,1.0
2002-09-25,25.55,25.7,24.5,24.66,8138900,10.3671566434469,10.4280205767744,9.94110911015456,10.0060306390372,20058430.8843684,0.0,1.0
2002-09-26,26.17,26.18,25.7,26.1,7328500,10.6187275678671,10.6227851634223,10.4280205767744,10.590324398981,18061188.9488867,0.0,1.0
2002-09-27,24.49,26.03,24.3,25.7,6168000,9.93705151459939,10.5619212300948,9.85995719905125,10.4280205767744,15201120.7527779,0.0,1.0
2002-09-30,23.8,24.44,23.55,23.8,7694000,9.657077421293,9.91676353682357,9.55563753241387,9.657077421293,18961968.7211208,0.0,1.0
2002-10-01,24.45,24.53,23.84,24.1,7068800,9.92082113237873,9.95328189682005,9.67330780351366,9.77880528794795,17421154.730421,0.0,1.0
2002-10-02,23.13,24.3,22.85,23.96,10069600,9.49883119464156,9.97931681927323,9.38384318190919,9.83968851809822,24519842.8340729,0.28,1.0
2002-10-03,23.15,23.76,22.8,23.0,7947000,9.50704462412244,9.75755422328938,9.36330960820698,9.44544390301582,19351234.5080616,0.0,1.0
2002-10-04,21.76,23.15,21.69,23.15,9719900,8.93621127520105,9.50704462412244,8.90746427201796,9.50704462412244,23668310.5945524,0.0,1.0
2002-10-07,21.9,22.47,21.6,22.2,7403800,8.99370528156723,9.22778802177241,8.87050383935398,9.11690672378048,18028522.7193641,0.0,1.0
2002-10-08,22.33,22.71,21.53,21.53,6999700,9.17029401540622,9.32634917554301,8.84175683617089,8.84175683617089,17044524.4980595,0.0,1.0
2002-10-09,21.63,22.07,20.8,21.85,7259100,8.88282398357531,9.06351943215474,8.54196666011865,8.97317170786503,17676172.947964,0.0,1.0
2002-10-10,21.05,21.82,20.74,21.63,9105700,8.64463452862969,8.9608515636437,8.517326371676,8.88282398357531,22172711.2193352,0.0,1.0
2002-10-11,21.64,22.31,20.88,21.45,8653900,8.88693069831575,9.16208058592534,8.57482037804218,8.80890311824736,21072561.7603265,0.0,1.0
2002-10-14,22.53,22.6,21.09,21.1,6249000,9.25242831021506,9.28117531339815,8.66106138759146,8.6651681023319,15216542.650167,0.0,1.0
2002-10-15,22.85,23.16,22.48,22.53,7062200,9.38384318190919,9.51115133886288,9.23189473651285,9.25242831021506,17196714.2749255,0.0,1.0
2002-10-16,22.78,23.5,22.62,22.85,4691800,9.3550961787261,9.6507796400379,9.28938874287903,9.38384318190919,11424703.921596,0.0,1.0
2002-10-17,23.68,23.88,23.1,23.8,4660300,9.72470050536585,9.80683480017468,9.48651105042023,9.77398108225115,11348000.2740556,0.0,1.0
2002-10-18,23.89,24.01,22.76,23.4,6154900,9.81094151491512,9.86022209180042,9.34688274924522,9.60971249263348,14987405.7221176,0.0,1.0
2002-10-21,23.45,23.75,23.1,23.3,4123000,9.63024606633569,9.75344750854894,9.48651105042023,9.56864534522906,10039655.2002942,0.0,1.0
2002-10-22,23.6,23.7,23.05,23.25,4890600,9.69184678744232,9.73291393484673,9.46597747671802,9.54811177152686,11908789.1638513,0.0,1.0
2002-10-23,23.79,23.8,23.16,23.4,5102600,9.76987436751071,9.77398108225115,9.51115133886288,9.60971249263348,12425016.8869807,0.0,1.0
2002-10-24,24.17,24.79,23.4,23.81,9861800,9.92592952764749,10.1805458415549,9.60971249263348,9.77808779699159,24013842.2639489,0.0,1.0
2002-10-25,24.15,24.39,23.69,23.75,7669100,9.91771609816661,10.0162772519372,9.72880722010629,9.75344750854894,18674537.8842048,0.0,1.0
2002-10-28,24.0,24.7,23.85,24.45,6258100,9.85611537705998,10.1435854088909,9.79451465595336,10.0409175403799,15238701.4816787,0.0,1.0
2002-10-29,23.5,24.2,23.03,24.2,5466600,9.6507796400379,9.93824967186881,9.45776404723714,9.93824967186881,13311370.1474481,0.0,1.0
2002-10-30,24.5,24.65,23.55,23.7,7866100,10.0614511140821,10.1230518351887,9.67131321374011,9.73291393484673,19154240.0608863,0.0,1.0
2002-10-31,24.61,25.19,24.38,24.51,6179800,10.1066249762269,10.3448144311725,10.0121705371968,10.0655578288225,15048038.129221,0.0,1.0
2002-11-01,25.21,25.4,24.21,24.7,6297000,10.3530278606534,10.4310554407218,9.94235638660926,10.1435854088909,15333424.3988001,0.0,1.0
2002-11-04,25.36,25.84,25.05,25.3,4295300,10.41462858176,10.6117508893012,10.2873204248064,10.3899882933174,10459211.9771584,0.0,1.0
2002-11-05,25.87,25.98,25.15,25.5,4359500,10.6240710335226,10.6692448956674,10.3283875722108,10.4721225881262,10615541.315955,0.0,1.0
2002-11-06,26.99,27.05,25.88,25.88,8618600,11.084023084452,11.1086633728947,10.628177748263,10.628177748263,20986604.9743527,0.0,1.0
2002-11-07,26.65,26.99,26.36,26.9,4595100,10.944394783277,11.084023084452,10.8253000558042,11.0470626517881,11189235.898829,0.0,1.0
2002-11-08,26.9,27.37,26.55,26.65,6164800,11.0470626517881,11.2400782445888,10.9033276358726,10.944394783277,15011512.5827731,0.0,1.0
2002-11-11,26.11,26.94,26.1,26.91,4163900,10.7226321872932,11.0634895107498,10.7185254725527,11.0511693665285,10139248.1902753,0.0,1.0
2002-11-12,26.64,27.0,26.3,26.5,6973500,10.9402880685366,11.0881297991925,10.8006597673616,10.8827940621704,16980726.5435973,0.0,1.0
2002-11-13,24.83,26.85,23.8,26.7,12260800,10.1969727005166,11.0265290780859,9.77398108225115,10.9649283569792,29855494.6591724,0.0,1.0
2002-11-14,24.3,25.0,23.75,25.0,11291900,9.97931681927323,10.2667868511041,9.75344750854894,10.2667868511041,27496187.8622853,0.0,1.0
2002-11-15,24.05,24.2,23.59,23.85,7789300,9.87664895076219,9.93824967186881,9.68774007270187,9.79451465595336,18967229.2630734,0.0,1.0
2002-11-18,24.54,25.43,24.25,25.03,10459000,10.0778779730438,10.4433755849431,9.95878324557102,10.2791069953255,25468046.0198587,0.0,1.0
2002-11-19,24.2,24.44,23.8,24.35,7184600,9.93824967186881,10.0368108256394,9.77398108225115,9.99985039297544,17494762.7339398,0.0,1.0
2002-11-20,25.06,25.06,23.87,24.21,7476200,10.2914271395468,10.2914271395468,9.80272808543424,9.94235638660926,18204819.3568857,0.0,1.0
2002-11-21,25.92,26.12,25.06,25.06,9488100,10.6446046072248,10.7267389020336,10.2914271395468,10.2914271395468,23103869.1501119,0.0,1.0
2002-11-22,26.5,26.97,25.84,25.9,7946800,10.8827940621704,11.0758096549712,10.6117508893012,10.6363911777439,19350747.5007757,0.0,1.0
2002-11-25,26.74,27.01,26.3,26.7,8193000,10.981355215941,11.0922365139329,10.8006597673616,10.9649283569792,19950253.4698061,0.0,1.0
2002-11-26,26.22,26.57,26.18,26.33,5503900,10.767806049438,10.9115410653535,10.7513791904763,10.8129799115829,13402197.0062817,0.0,1.0
2002-11-27,26.51,26.85,26.2,26.45,5315100,10.8869007769108,11.0265290780859,10.7595926199571,10.8622604884682,12942462.128325,0.0,1.0
2002-11-29,26.5,26.74,26.26,26.5,2512700,10.8827940621704,10.981355215941,10.7842329083998,10.8827940621704,6118516.0372979,0.0,1.0
2002-12-02,26.43,26.82,26.2,26.8,4323700,10.8540470589873,11.0142089338645,10.7595926199571,11.0059955043836,10528367.0117662,0.0,1.0
2002-12-03,26.48,26.5,26.12,26.4,7424900,10.8745806326895,10.8827940621704,10.7267389020336,10.841726914766,18079901.9880341,0.0,1.0
2002-12-04,26.23,26.68,26.15,26.48,9595500,10.7719127641785,10.9567149274983,10.7390590462549,10.8745806326895,23365392.0626784,0.0,1.0
2002-12-05,27.02,27.41,26.8,26.95,13426600,11.0963432286734,11.2565051035506,11.0059955043836,11.0675962254903,32694260.1290977,0.0,1.0
2002-12-06,27.84,27.91,26.59,26.6,9817300,11.4330938373896,11.4618408405727,10.9197544948344,10.9238612095748,23905483.1428203,0.0,1.0
2002-12-09,27.48,28.25,27.15,27.83,8929000,11.2852521067337,11.6014691417477,11.1497305202991,11.4289871226491,21742440.2821797,0.0,1.0
2002-12-10,27.1,27.58,26.85,27.48,6720700,11.1291969465969,11.3263192541381,11.0265290780859,11.2852521067337,16365149.3341298,0.0,1.0
2002-12-11,27.15,27.44,26.93,27.11,5140200,11.1497305202991,11.2688252477719,11.0593827960094,11.1333036613373,12516574.2567432,0.0,1.0
2002-12-12,25.35,26.4,24.5,26.0,18141300,10.4105218670196,10.841726914766,10.0614511140821,10.6774583251483,44174726.3849375,0.0,1.0
2002-12-13,25.06,25.37,24.81,24.85,16567600,10.2914271395468,10.4187352965005,10.1887592710358,10.2051861299975,40342709.5552739,0.0,1.0
2002-12-16,24.9,25.05,24.25,24.6,12120600,10.2257197036997,10.2873204248064,9.95878324557102,10.1025182614865,29514102.5517066,0.0,1.0
2002-12-17,24.13,24.91,23.5,24.91,12242700,9.90950266868572,10.2298264184402,9.6507796400379,10.2298264184402,29811420.4997919,0.0,1.0
2002-12-18,23.85,24.1,23.7,23.97,9590500,9.79451465595336,9.8971825244644,9.73291393484673,9.84379523283866,23353216.8805291,0.0,1.0
2002-12-19,23.5,23.93,23.21,23.85,8987200,9.6507796400379,9.82736837387689,9.53168491256509,9.79451465595336,21884159.4023973,0.0,1.0
2002-12-20,23.58,23.7,23.17,23.5,10685300,9.68363335796143,9.73291393484673,9.51525805360332,9.6507796400379,26019094.7639349,0.0,1.0
2002-12-23,23.52,23.55,23.28,23.5,5942600,9.65899306951878,9.67131321374011,9.56043191574818,9.6507796400379,14470447.4880593,0.0,1.0
2002-12-24,23.59,23.68,23.4,23.52,2939900,9.68774007270187,9.72470050536585,9.60971249263348,9.65899306951878,7158763.60013218,0.0,1.0
2002-12-26,23.38,23.79,23.2,23.46,4181700,9.6014990631526,9.76987436751071,9.52757819782465,9.63435278107613,10182591.8387267,0.0,1.0
2002-12-27,23.35,23.5,23.21,23.28,5053400,9.58917891893127,9.6507796400379,9.53168491256509,9.56043191574818,12305213.0946318,0.0,1.0
2002-12-30,23.25,23.34,22.85,23.0,7624900,9.54811177152686,9.58507220419083,9.38384318190919,9.44544390301582,18566909.2740052,0.0,1.0
2002-12-31,23.15,23.35,22.82,22.96,6187300,9.62203263685481,9.70516034862029,9.48487191244176,9.5430613106776,14886251.2117627,0.28,1.0
2003-01-02,24.03,24.1,23.16,23.16,5462800,9.98779456862294,10.0168892677409,9.62618902244308,9.62618902244308,13143150.1817622,0.0,1.0
2003-01-03,24.75,24.85,24.15,24.2,5747200,10.2870543309787,10.3286181868614,10.0376711956822,10.0584531236236,13827398.5363959,0.0,1.0
2003-01-06,25.27,25.53,24.68,24.75,6238800,10.5031863815689,10.6112524068641,10.2579596318608,10.2870543309787,15010156.944054,0.0,1.0
2003-01-07,25.1,25.75,24.96,25.1,8088000,10.4325278265683,10.7026928898061,10.3743384283324,10.4325278265683,19459214.8111028,0.0,1.0
2003-01-08,24.15,25.2,23.8,25.1,9464100,10.0376711956822,10.474091682451,9.89219770009263,10.4325278265683,22770024.0966566,0.0,1.0
2003-01-09,25.3,25.35,24.3,24.45,7513300,10.5156555383338,10.5364374662751,10.1000169795063,10.1623627633305,18076523.0761942,0.0,1.0
2003-01-10,25.15,25.47,24.8,25.31,4251800,10.4533097545096,10.5863140933344,10.3078362589201,10.519811923922,10229561.0205054,0.0,1.0
2003-01-13,25.2,25.52,24.85,25.25,5134600,10.474091682451,10.6070960212758,10.3286181868614,10.4948736103924,12353521.8062672,0.0,1.0
2003-01-14,25.2,25.42,25.02,25.2,3931600,10.474091682451,10.5655321653931,10.3992767418621,10.474091682451,9459180.13740505,0.0,1.0
2003-01-15,25.19,25.39,24.88,25.2,4462600,10.4699352968627,10.5530630086282,10.3410873436262,10.474091682451,10736732.4451073,0.0,1.0
2003-01-16,24.87,25.33,24.84,25.3,6117200,10.336930958038,10.5281246950986,10.3244618012731,10.5156555383338,14717595.0596536,0.0,1.0
2003-01-17,25.41,26.01,25.1,26.0,12858500,10.5613757798048,10.8107589151012,10.4325278265683,10.806602529513,30936735.1197534,0.0,1.0
2003-01-21,25.3,25.75,25.3,25.41,8260200,10.5156555383338,10.7026928898061,10.5156555383338,10.5613757798048,19873517.0849,0.0,1.0
2003-01-22,25.1,25.52,25.0,25.3,9216300,10.4325278265683,10.6070960212758,10.3909639706855,10.5156555383338,22173833.0197288,0.0,1.0
2003-01-23,24.88,25.18,24.8,25.1,6239300,10.3410873436262,10.4657789112745,10.3078362589201,10.4325278265683,15011359.9123287,0.0,1.0
2003-01-24,23.87,24.88,23.6,24.88,7420200,9.92129239921055,10.3410873436262,9.80906998832715,10.3410873436262,17852530.3834502,0.0,1.0
2003-01-27,23.29,23.9,23.12,23.87,5756100,9.68022203509065,9.93376155597537,9.60956348008999,9.92129239921055,13848811.3716851,0.0,1.0
2003-01-28,23.51,23.9,22.9,23.8,7315600,9.77166251803268,9.93376155597537,9.51812299714795,9.89219770009263,17600869.4203887,0.0,1.0
2003-01-29,23.51,23.9,22.9,23.8,6136800,9.77166251803268,9.93376155597537,9.51812299714795,9.89219770009263,14764751.4160208,0.0,1.0
2003-01-30,23.11,23.75,22.9,23.65,6044600,9.60540709450171,9.87141577215126,9.51812299714795,9.82985191626852,14542924.0661711,0.0,1.0
2003-01-31,23.59,23.7,23.0,23.0,4642000,9.80491360273887,9.85063384420989,9.55968685303069,9.55968685303069,11168357.4620598,0.0,1.0
2003-02-03,23.8,23.8,23.4,23.79,5029200,9.89219770009263,9.89219770009263,9.72594227656166,9.88804131450436,12099936.0939662,0.0,1.0
2003-02-04,23.32,24.08,23.11,24.0,5207400,9.69269119185547,10.0085764965643,9.60540709450171,9.97532541185812,12528673.9870595,0.0,1.0
2003-02-05,23.35,23.85,23.0,23.8,5197300,9.70516034862029,9.912979628034,9.55968685303069,9.89219770009263,12504374.0279111,0.0,1.0
2003-02-06,23.38,23.45,23.01,23.27,3527000,9.71762950538511,9.74672420450303,9.56384323861897,9.6719092639141,8485738.20954003,0.0,1.0
2003-02-07,23.14,23.34,22.98,23.2,4684400,9.61787625126653,9.70100396303202,9.55137408185415,9.64281456479618,11270369.171752,0.0,1.0
2003-02-10,23.6,23.87,23.06,23.18,4846400,9.80906998832715,9.92129239921055,9.58462516656034,9.63450179361963,11660130.8927459,0.0,1.0
2003-02-11,23.33,24.18,23.14,24.15,4968400,9.69684757744374,10.0501403524471,9.61787625126653,10.0376711956822,11953655.151766,0.0,1.0
2003-02-12,23.16,23.6,23.09,23.55,4157000,9.62618902244308,9.80906998832715,9.59709432332516,9.78828806038578,10001478.2356274,0.0,1.0
2003-02-13,22.4,22.9,21.95,22.8,6697400,9.31030371773424,9.51812299714795,9.1232663662619,9.47655914126521,16113519.4455836,0.0,1.0
2003-02-14,21.99,22.55,21.55,22.55,8954900,9.139891908615,9.37264950155835,8.95701094273093,9.37264950155835,21544921.2057301,0.0,1.0
2003-02-18,22.6,22.63,22.13,22.13,7779900,9.39343142949973,9.40590058626455,9.19808130685084,9.19808130685084,18717945.7602496,0.0,1.0
2003-02-19,22.37,22.75,22.24,22.75,4509200,9.29783456096942,9.45577721332384,9.24380154832185,9.45577721332384,10848849.0883067,0.0,1.0
2003-02-20,22.55,22.71,22.1,22.57,5270800,9.37264950155835,9.43915167097074,9.18561215008602,9.3809622727349,12681210.3642879,0.0,1.0
2003-02-21,23.14,23.49,22.5,22.7,6424600,9.61787625126653,9.76334974685613,9.35186757361698,9.43499528538247,15457179.9549223,0.0,1.0
2003-02-24,23.1,23.25,22.76,23.15,6851600,9.60125070891344,9.66359649273755,9.45993359891211,9.62203263685481,16484514.8614926,0.0,1.0
2003-02-25,23.69,23.76,22.93,23.1,7151400,9.84647745862162,9.87557215773954,9.53059215391277,9.60125070891344,17205814.6389863,0.0,1.0
2003-02-26,23.13,23.8,22.9,23.64,5509800,9.61371986567826,9.89219770009263,9.51812299714795,9.82569553068024,13256229.1995814,0.0,1.0
2003-02-27,23.65,23.95,23.05,23.16,4732800,9.82985191626852,9.95454348391674,9.58046878097207,9.62618902244308,11386816.5007403,0.0,1.0
2003-02-28,23.3,23.65,23.12,23.5,4487300,9.68437842067892,9.82985191626852,9.60956348008999,9.7675061324444,10796159.0778761,0.0,1.0
2003-03-03,23.33,23.94,23.2,23.8,4821500,9.69684757744374,9.95038709832847,9.64281456479618,9.89219770009263,11600223.0726672,0.0,1.0
2003-03-04,22.84,23.44,22.84,23.44,4125300,9.49318468361831,9.74256781891476,9.49318468361831,9.74256781891476,9925210.04701317,0.0,1.0
2003-03-05,23.15,23.48,22.77,22.77,6689000,9.62203263685481,9.75919336126786,9.46408998450039,9.46408998450039,16093309.5785691,0.0,1.0
2003-03-06,22.53,23.06,22.37,23.0,6445500,9.36433673038181,9.58462516656034,9.29783456096942,9.55968685303069,15507464.0288036,0.0,1.0
2003-03-07,22.8,22.9,22.17,22.9,6810100,9.47655914126521,9.51812299714795,9.21470684920394,9.51812299714795,16384668.4946948,0.0,1.0
2003-03-10,22.51,23.36,21.5,22.0,8940400,9.35602395920526,9.70931673420857,8.93622901478956,9.14404829420327,21510035.1257646,0.0,1.0
2003-03-11,21.5,22.4,21.0,22.4,8711800,8.93622901478956,9.31030371773424,8.72840973537585,9.31030371773424,20960038.0305843,0.0,1.0
2003-03-12,21.44,21.5,21.04,21.3,6370300,8.91129070125992,8.93622901478956,8.74503527772895,8.85310130302408,15326537.6002928,0.0,1.0
2003-03-13,21.65,21.87,21.26,21.8,6063700,8.99857479861367,9.09001528155571,8.83647576067098,9.06092058243779,14588877.4542636,0.0,1.0
2003-03-14,21.66,22.16,21.49,21.85,7884300,9.00273118420195,9.21055046361566,8.93207262920129,9.08170251037916,18969125.5360013,0.0,1.0
2003-03-17,22.42,22.48,21.51,21.71,5541000,9.31861648891079,9.34355480244044,8.94038540037784,9.02351311214332,13331294.419921,0.0,1.0
2003-03-18,22.44,22.59,22.11,22.42,5070700,9.32692926008734,9.38927504391145,9.18976853567429,9.31861648891079,12199782.460764,0.0,1.0
2003-03-19,22.61,22.7,22.2,22.43,4730000,9.397587815088,9.43499528538247,9.22717600596876,9.32277287449906,11380079.8784021,0.0,1.0
2003-03-20,22.12,22.4,21.66,22.2,6923000,9.19392492126256,9.31030371773424,9.00273118420195,9.22717600596876,16656298.7311159,0.0,1.0
2003-03-21,22.33,22.71,22.12,22.7,9286200,9.28120901861632,9.43915167097074,9.19392492126256,9.43499528538247,22342007.9845281,0.0,1.0
2003-03-24,21.46,22.34,21.31,22.34,6846200,8.91960347243647,9.2853654042046,8.85725768861235,9.2853654042046,16471522.8041261,0.0,1.0
2003-03-25,21.95,22.09,21.46,21.75,5873400,9.1232663662619,9.18145576449774,8.91960347243647,9.04013865449642,14131027.7289233,0.0,1.0
2003-03-26,21.34,21.69,21.15,21.69,7473100,8.86972684537717,9.01520034096677,8.79075551919996,9.01520034096677,17979804.4269106,0.0,1.0
2003-03-27,21.5,21.6,21.05,21.07,7610500,8.93622901478956,8.9777928706723,8.74919166331722,8.75750443449377,18310380.1087906,0.0,1.0
2003-03-28,21.56,21.83,21.3,21.5,7939900,8.96116732831921,9.07338973920261,8.85310130302408,8.93622901478956,19102895.6081448,0.0,1.0
2003-03-31,21.13,21.5,21.13,21.3,6362900,8.78244274802342,8.93622901478956,8.78244274802342,8.85310130302408,15308733.6698277,0.0,1.0
2003-04-01,21.85,21.85,21.3,21.32,6998500,9.08170251037916,9.08170251037916,8.85310130302408,8.86141407420063,16837946.9405914,0.0,1.0
2003-04-02,21.97,22.2,21.83,21.95,8762100,9.24795793391013,9.34477315124282,9.18902693205544,9.23953921935946,20815766.9374916,0.28,1.0
2003-04-03,22.28,22.69,21.85,21.87,6562200,9.3784480094455,9.55103165773422,9.19744564660611,9.20586436115678,15589553.3944155,0.0,1.0
2003-04-04,22.5,22.59,22.2,22.22,5727300,9.47105386950286,9.50893808498087,9.34477315124282,9.35319186579349,13606115.1985364,0.0,1.0
2003-04-07,22.46,23.2,22.37,23.02,5742600,9.45421644040152,9.76570887877628,9.41633222492351,9.68994044782026,13642462.7903402,0.0,1.0
2003-04-08,22.57,22.83,22.31,22.41,5359700,9.5005193704302,9.6099626595889,9.3910760812715,9.43316965402485,12732822.7314085,0.0,1.0
2003-04-09,22.14,22.87,22.12,22.5,6318900,9.31951700759082,9.62680008869024,9.31109829304015,9.47105386950286,15011555.414948,0.0,1.0
2003-04-10,22.25,22.35,21.97,22.1,5692700,9.3658199376195,9.40791351037284,9.24795793391013,9.30267957848948,13523917.3765488,0.0,1.0
2003-04-11,22.2,23.3,22.06,22.3,5539800,9.34477315124282,9.80780245152963,9.28584214938814,9.38686672399617,13160679.0244709,0.0,1.0
2003-04-14,22.55,22.6,22.2,22.23,3520800,9.49210065587953,9.51314744225621,9.34477315124282,9.35740122306883,8364222.30213312,0.0,1.0
2003-04-15,22.54,23.23,22.42,22.52,5495400,9.4878912986042,9.77833695060229,9.43737901130019,9.47947258405353,13055199.7384521,0.0,1.0
2003-04-16,22.15,22.77,22.1,22.75,5130700,9.32372636486615,9.5847065159369,9.30267957848948,9.57628780138623,12188796.6841497,0.0,1.0
2003-04-17,22.53,22.55,22.06,22.06,4924700,9.48368194132887,9.49210065587953,9.28584214938814,9.28584214938814,11699410.8075764,0.0,1.0
2003-04-21,22.8,23.05,22.72,22.74,8030000,9.5973345877629,9.70256851964626,9.56365972956022,9.57207844411089,19076546.5479803,0.0,1.0
2003-04-22,23.79,23.88,22.81,22.83,7408400,10.014060958021,10.051945173499,9.60154394503823,9.6099626595889,17599836.5437182,0.0,1.0
2003-04-23,24.8,24.88,23.82,23.85,8567600,10.4392060428298,10.4728809010325,10.026689029847,10.039317101673,20353701.146261,0.0,1.0
2003-04-24,24.69,24.8,24.35,24.55,6071800,10.3929031128011,10.4392060428298,10.2497849654398,10.3339721109465,14424529.9290196,0.0,1.0
2003-04-25,23.95,24.9,23.91,24.7,5014800,10.0814106744264,10.4812996155832,10.064573245325,10.3971124700765,11913457.7370873,0.0,1.0
2003-04-28,24.36,24.44,23.85,24.2,4791400,10.2539943227151,10.2876691809178,10.039317101673,10.1866446063097,11382735.3835607,0.0,1.0
2003-04-29,25.21,25.3,24.7,25.1,8590600,10.6117896911185,10.6496739065966,10.3971124700765,10.5654867610899,20408341.3169464,0.0,1.0
2003-04-30,25.54,25.77,24.9,25.2,7596300,10.7506984812046,10.8475136985373,10.4812996155832,10.6075803338432,18046222.9816217,0.0,1.0
2003-05-01,25.54,25.7,24.91,25.53,5596600,10.7506984812046,10.8180481976099,10.4855089728585,10.7464891239292,13295616.4894678,0.0,1.0
2003-05-02,25.85,25.94,25.29,25.39,4288500,10.88118855674,10.919072772218,10.6454645493212,10.6875581220746,10188016.173227,0.0,1.0
2003-05-05,25.78,25.95,25.43,25.67,4256700,10.8517230558126,10.9232821294933,10.7043955511759,10.8054201257839,10112470.1981056,0.0,1.0
2003-05-06,25.77,25.77,25.25,25.62,6716200,10.8475136985373,10.8475136985373,10.6286271202199,10.7843733394073,15955404.9720479,0.0,1.0
2003-05-07,25.85,25.95,25.45,25.77,5360100,10.88118855674,10.9232821294933,10.7128142657266,10.8475136985373,12733772.9952464,0.0,1.0
2003-05-08,25.6,25.75,25.38,25.6,4549400,10.7759546248566,10.8390949839866,10.6833487647992,10.7759546248566,10807825.7615668,0.0,1.0
2003-05-09,25.93,26.0,25.05,25.59,4295900,10.9148634149426,10.94432891587,10.5444399747132,10.7717452675813,10205596.0542302,0.0,1.0
2003-05-12,26.32,26.44,25.835,25.9,5422300,11.0790283486807,11.1295406359847,10.874874520827,10.9022353431166,12881539.0220564,0.0,1.0
2003-05-13,26.18,26.68,25.9,26.22,4828800,11.020097346826,11.2305652105927,10.9022353431166,11.0369347759273,11471585.0524143,0.0,1.0
2003-05-14,26.27,26.43,25.92,26.4,4410300,11.057981562304,11.1253312787094,10.9106540576673,11.1127032068834,10477371.5119001,0.0,1.0
2003-05-15,26.37,26.5,26.12,26.5,3848000,11.1000751350574,11.1547967796367,10.994841203174,11.1547967796367,9141538.12162239,0.0,1.0
2003-05-16,25.82,26.21,25.82,26.0,6028100,10.8685604849139,11.032725418652,10.8685604849139,10.94432891587,14320713.6047174,0.0,1.0
2003-05-19,24.45,25.49,23.5,25.49,15720300,10.2918785381931,10.7296516948279,9.89198959703632,10.7296516948279,37346081.5315336,0.0,1.0
2003-05-20,23.35,24.45,23.0,24.45,18143100,9.8288492379063,10.2918785381931,9.68152173326959,10.2918785381931,43101829.5983388,0.0,1.0
2003-05-21,23.99,24.1,23.2,23.2,9293000,10.0982481035277,10.1445510335564,9.76570887877628,9.76570887877628,22077004.6164858,0.0,1.0
2003-05-22,24.26,24.55,24.0,24.02,5405800,10.2119007499618,10.3339721109465,10.1024574608031,10.1108761753537,12842340.6387386,0.0,1.0
2003-05-23,24.63,24.8,23.757,24.0,7152100,10.3676469691491,10.4392060428298,10.0001700790124,10.1024574608031,16990954.9895156,0.0,1.0
2003-05-27,24.9,24.95,24.05,24.05,6825500,10.4812996155832,10.5023464019598,10.1235042471797,10.1235042471797,16215064.5657832,0.0,1.0
2003-05-28,24.9,25.05,24.59,24.98,4472500,10.4812996155832,10.5444399747132,10.3508095400478,10.5149744737858,10625137.53871,0.0,1.0
2003-05-29,24.83,25.54,24.71,25.18,5764500,10.4518341146558,10.7506984812046,10.4013218273518,10.5991616192925,13694489.735471,0.0,1.0
2003-05-30,25.6,25.85,25.26,25.5,6773100,10.7759546248566,10.88118855674,10.6328364774952,10.7338610521032,16090580.0030044,0.0,1.0
2003-06-02,26.0,27.15,25.9,27.15,8029400,10.94432891587,11.4284050025335,10.9022353431166,11.4284050025335,19075121.1522232,0.0,1.0
2003-06-03,25.92,26.4,25.5,26.15,6344900,10.9106540576673,11.1127032068834,10.7338610521032,11.007469275,15073322.5644184,0.0,1.0
2003-06-04,25.96,26.2,25.8,26.15,4856200,10.9274914867686,11.0285160613767,10.8601417703633,11.007469275,11536678.1253178,0.0,1.0
2003-06-05,26.9,28.2,25.65,25.88,8780700,11.3231710706501,11.8703875164436,10.7970014112333,10.893816628566,20859954.2059589,0.0,1.0
2003-06-06,26.93,28.29,26.4,27.75,11595800,11.3357991424761,11.9082717319216,11.1127032068834,11.6809664390535,27547673.5318891,0.0,1.0
2003-06-09,26.54,26.97,26.43,26.95,6027700,11.171634208738,11.3526365715774,11.1253312787094,11.3442178570268,14319763.3408793,0.0,1.0
2003-06-10,26.77,26.89,26.25,26.63,4460900,11.2684494260707,11.3189617133748,11.0495628477533,11.2095184242161,10597579.8874079,0.0,1.0
2003-06-11,27.05,27.1,26.71,26.78,6371900,11.3863114297801,11.4073582161568,11.2431932824187,11.2726587833461,15137465.3734839,0.0,1.0
2003-06-12,27.05,27.34,26.91,27.3,4792100,11.3863114297801,11.5083827907648,11.3273804279254,11.4915453616635,11384398.3452772,0.0,1.0
2003-06-13,27.1,27.3,26.74,27.07,3932200,11.4073582161568,11.4915453616635,11.2558213542447,11.3947301443308,9341568.65952278,0.0,1.0
2003-06-16,28.08,28.2,27.04,27.1,8242000,11.8198752291396,11.8703875164436,11.3821020725048,11.4073582161568,19580186.3821237,0.0,1.0
2003-06-17,28.86,29.2,28.0,28.65,10902400,12.1482050966157,12.291323243977,11.7862003709369,12.0598085938336,25900391.1687048,0.0,1.0
2003-06-18,28.82,29.21,28.6,28.88,6996600,12.1313676675143,12.2955326012524,12.038761807457,12.1566238111663,16621539.9224906,0.0,1.0
2003-06-19,28.25,29.0,28.1,29.0,5545900,11.8914343028203,12.2071360984704,11.8282939436902,12.2071360984704,13175170.5480004,0.0,1.0
2003-06-20,28.69,28.88,28.21,28.45,8275700,12.076646022935,12.1566238111663,11.8745968737189,11.975621448327,19660246.1104757,0.0,1.0
2003-06-23,27.85,28.5,27.54,28.4,5415400,11.7230600118069,11.9966682347036,11.5925699362715,11.9545746619503,12865146.9708508,0.0,1.0
2003-06-24,27.65,28.0,27.52,27.86,4228300,11.6388728663002,11.7862003709369,11.5841512217208,11.7272693690822,10045001.4656071,0.0,1.0
2003-06-25,27.52,28.04,27.35,27.85,5218400,11.5841512217208,11.8030378000382,11.5125921480401,11.7230600118069,12397142.0306327,0.0,1.0
2003-06-26,28.05,28.05,27.3,27.35,6191400,11.8072471573136,11.8072471573136,11.4915453616635,11.5125921480401,14708658.8165834,0.0,1.0
2003-06-27,27.53,28.05,27.29,28.05,5601900,11.5883605789962,11.8072471573136,11.4873360043881,11.8072471573136,13308207.4853213,0.0,1.0
2003-06-30,27.15,27.76,27.15,27.65,5474400,11.4284050025335,11.6851757963289,11.4284050025335,11.6388728663002,13005310.8869568,0.0,1.0
2003-07-01,27.18,27.18,26.32,27.1,5391500,11.5588950780688,11.5588950780688,11.1931610910512,11.5248733118346,12677766.2579565,0.28,1.0
2003-07-02,27.48,27.55,27.0,27.15,4437500,11.6864767014471,11.716245746902,11.4823461040419,11.546136915731,10434496.4795848,0.0,1.0
2003-07-03,27.26,27.49,27.2,27.3,2774100,11.592916844303,11.6907294222263,11.5674005196274,11.6099277274201,6523118.12597554,0.0,1.0
2003-07-07,27.53,27.67,27.4,27.57,4714100,11.7077403053434,11.7672783962533,11.6524549352129,11.7247511884605,11084903.6291631,0.0,1.0
2003-07-08,27.6,27.62,27.27,27.3,4062300,11.7375093507984,11.7460147923569,11.5971695650823,11.6099277274201,9552237.75752507,0.0,1.0
2003-07-09,27.31,27.67,27.31,27.45,3271100,11.6141804481994,11.7672783962533,11.6141804481994,11.6737185391092,7691781.73168902,0.0,1.0
2003-07-10,27.1,27.4,26.9,27.37,3722900,11.5248733118346,11.6524549352129,11.4398188962491,11.639696772875,8754160.43804994,0.0,1.0
2003-07-11,27.16,27.2,26.88,26.99,4225300,11.5503896365103,11.5674005196274,11.4313134546906,11.4780933832626,9935521.79722588,0.0,1.0
2003-07-14,27.11,27.36,26.97,27.28,5747500,11.5291260326139,11.6354440520958,11.4695879417041,11.6014222858616,13514877.4121496,0.0,1.0
2003-07-15,26.68,27.3,26.6,27.25,6069600,11.3462590391051,11.6099277274201,11.3122372728709,11.5886641235237,14272274.8918283,0.0,1.0
2003-07-16,26.75,27.0,26.52,26.99,3850200,11.37602808456,11.4823461040419,11.2782155066367,11.4780933832626,9053498.21874877,0.0,1.0
2003-07-17,26.58,26.96,26.37,26.75,3820900,11.3037318313123,11.4653352209248,11.2144246949476,11.37602808456,8984601.14903571,0.0,1.0
2003-07-18,26.67,26.8,26.2,26.8,4445000,11.3420063183258,11.3972916884564,11.1421284416999,11.3972916884564,10452132.2482828,0.0,1.0
2003-07-21,26.0,26.67,25.97,26.67,3996900,11.0570740261144,11.3420063183258,11.0443158637766,11.3420063183258,9398453.8544795,0.0,1.0
2003-07-22,26.26,26.36,25.99,25.99,7448000,11.1676447663755,11.2101719741683,11.0528213053351,11.0528213053351,17513494.034918,0.0,1.0
2003-07-23,25.87,26.0,25.28,26.0,7944900,11.0017886559838,11.0570740261144,10.7508781300066,11.0570740261144,18681922.4970488,0.0,1.0
2003-07-24,26.44,26.9,26.4,26.88,10244400,11.2441937404025,11.4398188962491,11.2271828572854,11.4313134546906,24089049.1798218,0.0,1.0
2003-07-25,26.35,26.8,26.01,26.8,5894500,11.205919253389,11.3972916884564,11.0613267468937,11.3972916884564,13860538.4786283,0.0,1.0
2003-07-28,26.07,26.35,25.94,26.35,6051200,11.0868430715693,11.205919253389,11.0315577014388,11.205919253389,14229008.4726229,0.0,1.0
2003-07-29,26.17,26.56,25.8,26.0,7414400,11.1293702793621,11.2952263897538,10.9720196105289,11.0570740261144,17434485.7911513,0.0,1.0
2003-07-30,26.48,26.64,26.1,26.17,4496600,11.2612046235196,11.329248155988,11.0996012339072,11.1293702793621,10573466.3369242,0.0,1.0
2003-07-31,26.2,26.75,26.1,26.6,6223500,11.1421284416999,11.37602808456,11.0996012339072,11.3122372728709,14634160.865509,0.0,1.0
2003-08-01,25.87,26.405,25.76,26.3,6524500,11.0017886559838,11.229309217675,10.9550087274118,11.1846556494926,15341943.0492511,0.0,1.0
2003-08-04,26.25,26.34,25.7,26.2,6083900,11.1633920455963,11.2016665326097,10.9294924027362,11.1421284416999,14305900.4241456,0.0,1.0
2003-08-05,25.75,26.34,25.74,26.28,4340800,10.9507560066325,11.2016665326097,10.9465032858533,11.1761502079341,10207112.6351734,0.0,1.0
2003-08-06,25.48,25.86,25.32,25.75,5238100,10.8359325455921,10.9975359352046,10.7678890131237,10.9507560066325,12317056.002189,0.0,1.0
2003-08-07,26.09,26.11,25.28,25.3,7101600,11.0953485131279,11.1038539546864,10.7508781300066,10.7593835715652,16698956.664658,0.0,1.0
2003-08-08,26.02,26.2,25.76,26.16,2781000,11.065579467673,11.1421284416999,10.9550087274118,11.1251175585828,6539343.03317755,0.0,1.0
2003-08-11,26.29,26.35,25.85,25.95,3950700,11.1804029287134,11.205919253389,10.9932832144253,11.035810422218,9289817.51930047,0.0,1.0
2003-08-12,26.32,26.49,26.0,26.31,5128700,11.1931610910512,11.2654573442989,11.0570740261144,11.1889083702719,12059808.9227824,0.0,1.0
2003-08-13,25.99,26.67,25.96,26.57,5540900,11.0528213053351,11.3420063183258,11.0400631429973,11.2994791105331,13029070.7704185,0.0,1.0
2003-08-14,25.9,26.37,25.76,26.18,5454700,11.0145468183217,11.2144246949476,10.9550087274118,11.1336230001413,12826377.002184,0.0,1.0
2003-08-15,25.89,25.97,25.3,25.3,2257800,11.0102940975424,11.0443158637766,10.7593835715652,10.7593835715652,5309071.80881277,0.0,1.0
2003-08-18,25.91,26.01,25.76,25.88,4448300,11.0187995391009,11.0613267468937,10.9550087274118,11.0060413767631,10459891.9865099,0.0,1.0
2003-08-19,25.78,25.99,25.5,25.94,5299500,10.9635141689704,11.0528213053351,10.8444379871507,11.0315577014388,12461434.161929,0.0,1.0
2003-08-20,26.0,26.1,25.84,25.86,5485700,11.0570740261144,11.0996012339072,10.989030493646,10.9975359352046,12899271.512802,0.0,1.0
2003-08-21,26.04,26.35,25.95,26.05,6054800,11.0740849092315,11.205919253389,11.035810422218,11.0783376300108,14237473.6415979,0.0,1.0
2003-08-22,25.36,26.03,25.31,25.7,5757800,10.7848998962408,11.0698321884522,10.7636362923444,10.9294924027362,13539097.2011614,0.0,1.0
2003-08-25,25.81,25.95,25.52,25.55,3874000,10.9762723313082,11.035810422218,10.8529434287092,10.865701591047,9109462.39141672,0.0,1.0
2003-08-26,25.51,25.58,25.1,25.4,6343300,10.8486907079299,10.8784597533849,10.6743291559797,10.8019107793579,14915862.8775101,0.0,1.0
2003-08-27,25.37,25.52,25.21,25.52,3111800,10.7891526170201,10.8529434287092,10.7211090845517,10.8529434287092,7317198.00454584,0.0,1.0
2003-08-28,25.17,25.45,24.4,25.37,5111700,10.7040982014346,10.8231743832543,10.3766387014304,10.7891526170201,12019834.5137338,0.0,1.0
2003-08-29,25.37,25.37,25.0,25.15,4615500,10.7891526170201,10.7891526170201,10.6318019481869,10.695592759876,10853052.0566814,0.0,1.0
2003-09-02,25.96,26.01,25.26,25.5,4966900,11.0400631429973,11.0613267468937,10.7423726884481,10.8444379871507,11679346.6060733,0.0,1.0
2003-09-03,25.69,26.0,25.53,25.97,4400100,10.9252396819569,11.0570740261144,10.8571961494885,11.0443158637766,10346552.779678,0.0,1.0
2003-09-04,25.78,25.88,25.5,25.76,4287400,10.9635141689704,11.0060413767631,10.8444379871507,10.9550087274118,10081545.9620444,0.0,1.0
2003-09-05,25.91,26.23,25.705,25.74,4235300,11.0187995391009,11.1548866040377,10.9316187631258,10.9465032858533,9959036.15548978,0.0,1.0
2003-09-08,26.63,26.75,26.01,26.05,5417100,11.3249954352087,11.37602808456,11.0613267468937,11.0783376300108,12737963.0151119,0.0,1.0
2003-09-09,26.65,26.95,26.51,26.72,5359100,11.3335008767673,11.4610825001455,11.2739627858574,11.3632699222222,12601579.7371815,0.0,1.0
2003-09-10,26.44,26.98,26.3,26.64,5464700,11.2441937404025,11.4738406624833,11.1846556494926,11.329248155988,12849891.3604479,0.0,1.0
2003-09-11,26.3,26.7,26.3,26.6,4490800,11.1846556494926,11.3547644806636,11.1846556494926,11.3122372728709,10559828.0091312,0.0,1.0
2003-09-12,26.4,26.59,26.07,26.3,3671800,11.2271828572854,11.3079845520916,11.0868430715693,11.1846556494926,8634002.06732162,0.0,1.0
2003-09-15,26.24,26.5,26.13,26.41,4082100,11.159139324817,11.2697100650781,11.112359396245,11.2314355780647,9598796.18688752,0.0,1.0
2003-09-16,26.53,26.59,26.16,26.35,3500900,11.282468227416,11.3079845520916,11.1251175585828,11.205919253389,8232141.68459235,0.0,1.0
2003-09-17,26.49,26.8,26.45,26.5,3073400,11.2654573442989,11.3972916884564,11.2484464611818,11.2697100650781,7226902.86881263,0.0,1.0
2003-09-18,27.07,27.25,26.75,26.77,5855400,11.5121151494968,11.5886641235237,11.37602808456,11.3845335261186,13768597.3378166,0.0,1.0
2003-09-19,27.25,27.95,27.07,27.1,6755800,11.5886641235237,11.886354578073,11.5121151494968,11.5248733118346,15885830.155894,0.0,1.0
2003-09-22,26.84,27.25,26.63,27.25,3894700,11.4143025715735,11.5886641235237,11.3249954352087,11.5886641235237,9158137.1130229,0.0,1.0
2003-09-23,27.24,27.4,26.771,26.95,4234000,11.5844114027445,11.6524549352129,11.3849587981965,11.4610825001455,9955979.28891543,0.0,1.0
2003-09-24,27.0,27.43,26.88,27.24,5461500,11.4823461040419,11.6652130975507,11.4313134546906,11.5844114027445,12842366.7658034,0.0,1.0
2003-09-25,25.8,26.6,25.75,26.3,11449900,10.9720196105289,11.3122372728709,10.9507560066325,11.1846556494926,26923705.0685293,0.0,1.0
2003-09-26,25.38,26.53,25.1,25.6,11305000,10.7934053377994,11.282468227416,10.6743291559797,10.8869651949434,26582982.017286,0.0,1.0
2003-09-29,25.56,26.0,25.38,26.0,7791700,10.8699543118263,11.0570740261144,10.7934053377994,11.0570740261144,18321682.5284465,0.0,1.0
2003-09-30,25.66,25.85,25.4,25.6,7097900,10.9124815196191,10.9932832144253,10.8019107793579,10.8869651949434,16690256.3521003,0.0,1.0
2003-10-01,26.03,26.05,25.41,25.41,7180400,11.1889083702719,11.1975053033263,10.9224034455862,10.9224034455862,16704561.8584736,0.28,1.0
2003-10-02,26.11,26.25,25.82,26.03,4081500,11.2232961024894,11.2834746338701,11.098640573201,11.1889083702719,9495246.67502647,0.0,1.0
2003-10-03,25.86,26.5,25.85,26.11,5196600,11.1158344393097,11.3909362970498,11.1115359727825,11.2232961024894,12089427.6299014,0.0,1.0
2003-10-06,26.06,26.18,25.8,25.8,4123900,11.2018037698535,11.2533853681798,11.0900436401466,11.0900436401466,9593886.50328103,0.0,1.0
2003-10-07,25.9,26.07,25.54,26.07,5547900,11.1330283054185,11.2061022363807,10.9782835104397,11.2061022363807,12906695.8295673,0.0,1.0
2003-10-08,25.72,25.9,25.55,25.59,4751100,11.0556559079291,11.1330283054185,10.9825819769669,10.9997758430756,11053011.509915,0.0,1.0
2003-10-09,25.56,26.01,25.35,26.0,6684800,10.9868804434941,11.1803114372175,10.8966126464231,11.1760129706904,15551592.5451958,0.0,1.0
2003-10-10,25.5,25.59,24.93,25.21,4628300,10.9610896443309,10.9997758430756,10.7160770522812,10.8364341150425,10767328.2337437,0.0,1.0
2003-10-13,25.34,25.58,25.26,25.35,4308900,10.8923141798959,10.9954773765484,10.8579264476784,10.8966126464231,10024272.546373,0.0,1.0
2003-10-14,25.19,25.32,25.08,25.27,4920600,10.8278371819881,10.8837172468415,10.780554050189,10.8622249142056,11447338.181829,0.0,1.0
2003-10-15,25.28,25.35,25.07,25.19,6897700,10.8665233807328,10.8966126464231,10.7762555836618,10.8278371819881,16046885.4564081,0.0,1.0
2003-10-16,25.03,25.38,25.01,25.23,6689700,10.7590617175531,10.9095080460047,10.7504647844987,10.8450310480968,15562991.9593101,0.0,1.0
2003-10-17,24.97,25.29,24.86,25.22,6906500,10.7332709183899,10.87082184726,10.6859877865909,10.8407325815696,16067357.8735931,0.0,1.0
2003-10-20,24.95,24.95,24.22,24.9,9289200,10.7246739853356,10.7246739853356,10.4108859288508,10.7031816526996,21610497.4675132,0.0,1.0
2003-10-21,25.1,25.3,24.74,24.75,7377800,10.7891509832434,10.8751203137872,10.6344061882646,10.6387046547918,17163795.3985079,0.0,1.0
2003-10-22,24.25,25.1,24.25,25.1,7660500,10.4237813284324,10.7891509832434,10.4237813284324,10.7891509832434,17821471.8005733,0.0,1.0
2003-10-23,25.1,25.18,24.39,24.75,7372900,10.7891509832434,10.8235387154609,10.483959859813,10.6387046547918,17152395.9843936,0.0,1.0
2003-10-24,24.98,24.98,24.62,24.85,5309100,10.7375693849171,10.7375693849171,10.5828245899383,10.6816893200637,12351148.8723222,0.0,1.0
2003-10-27,25.11,25.25,24.99,25.0,6508900,10.7934494497706,10.8536279811512,10.7418678514443,10.7461663179715,15142376.8426018,0.0,1.0
2003-10-28,25.42,25.47,25.04,25.25,4944800,10.9267019121134,10.9481942447494,10.7633601840803,10.8536279811512,11503637.3290875,0.0,1.0
2003-10-29,24.99,25.45,24.91,25.45,7786200,10.7418678514443,10.939597311695,10.7074801192268,10.939597311695,18113901.6687715,0.0,1.0
2003-10-30,25.0,25.12,24.9,24.99,5840300,10.7461663179715,10.7977479162978,10.7031816526996,10.7418678514443,13586938.4187571,0.0,1.0
2003-10-31,25.37,25.4,25.05,25.25,5871800,10.9052095794775,10.918104979059,10.7676586506074,10.8536279811512,13660220.3666348,0.0,1.0
2003-11-03,25.36,25.455,25.25,25.44,5083600,10.9009111129503,10.9417465449586,10.8536279811512,10.9352988451678,11826543.1819587,0.0,1.0
2003-11-04,24.89,25.22,24.79,25.2,6305300,10.6988831861724,10.8407325815696,10.6558985209005,10.8321356485153,14668719.5540964,0.0,1.0
2003-11-05,25.0,25.23,24.8,24.8,4826900,10.7461663179715,10.8450310480968,10.6601969874277,10.6601969874277,11229353.4670305,0.0,1.0
2003-11-06,25.26,25.5,24.79,24.88,10456400,10.8579264476784,10.9610896443309,10.6558985209005,10.6945847196452,24325884.4377671,0.0,1.0
2003-11-07,25.07,25.47,25.01,25.46,5308100,10.7762555836618,10.9481942447494,10.7504647844987,10.9438957782222,12348822.4612784,0.0,1.0
2003-11-10,25.01,25.11,24.9,25.05,3633100,10.7504647844987,10.7934494497706,10.7031816526996,10.7676586506074,8452083.96301324,0.0,1.0
2003-11-11,24.98,25.05,24.84,25.01,3886000,10.7375693849171,10.7676586506074,10.6773908535365,10.7504647844987,9040433.31597521,0.0,1.0
2003-11-12,25.5,25.53,24.97,24.98,5361000,10.9610896443309,10.9739850439125,10.7332709183899,10.7375693849171,12471889.6054923,0.0,1.0
2003-11-13,25.96,26.31,24.12,25.5,9525400,11.1588191045816,11.3092654330332,10.3679012635789,10.9610896443309,22159995.7560448,0.0,1.0
2003-11-14,26.75,26.8,26.33,26.45,11270400,11.4983979602295,11.5198902928654,11.3178623660876,11.3694439644138,26219583.0273718,0.0,1.0
2003-11-17,26.55,26.75,26.25,26.75,5165500,11.4124286296857,11.4983979602295,11.2834746338701,11.4983979602295,12017076.2464411,0.0,1.0
2003-11-18,26.61,26.95,26.51,26.51,5512900,11.4382194288489,11.5843672907733,11.395234763577,11.395234763577,12825271.4430364,0.0,1.0
2003-11-19,26.66,26.75,26.42,26.6,3600900,11.4597117614848,11.4983979602295,11.3565485648323,11.4339209623217,8377173.52740481,0.0,1.0
2003-11-20,26.0,26.66,26.0,26.6,4629700,11.1760129706904,11.4597117614848,11.1760129706904,11.4339209623217,10770585.2092049,0.0,1.0
2003-11-21,26.05,26.22,25.87,26.15,5942800,11.1975053033263,11.2705792342885,11.1201329058369,11.2404899685982,13825395.5507404,0.0,1.0
2003-11-24,26.7,26.83,26.11,26.13,6259800,11.4769056275936,11.532785692447,11.2232961024894,11.2318930355438,14562867.8516061,0.0,1.0
2003-11-25,26.35,26.81,26.3,26.7,5565200,11.326459299142,11.5241887593926,11.304966966506,11.4769056275936,12946942.740624,0.0,1.0
2003-11-26,26.25,26.52,26.06,26.45,4385200,11.2834746338701,11.3995332301042,11.2018037698535,11.3694439644138,10201777.7090104,0.0,1.0
2003-11-28,26.35,26.36,26.08,26.23,2134400,11.326459299142,11.3307577656691,11.2104007029079,11.2748777008157,4965491.73175949,0.0,1.0
2003-12-01,26.81,26.85,26.41,26.5,4624600,11.5241887593926,11.5413826255014,11.3522500983051,11.3909362970498,10758720.5128819,0.0,1.0
2003-12-02,26.77,26.94,26.52,26.6,4674300,11.5069948932839,11.5800688242461,11.3995332301042,11.4339209623217,10874343.1417557,0.0,1.0
2003-12-03,26.85,27.14,26.77,26.77,5143400,11.5413826255014,11.6660381547899,11.5069948932839,11.5069948932839,11965662.5623744,0.0,1.0
2003-12-04,26.19,26.84,26.08,26.73,9508600,11.2576838347069,11.5370841589742,11.2104007029079,11.4898010271751,22120912.05051,0.0,1.0
2003-12-05,26.25,26.32,26.0,26.28,4917700,11.2834746338701,11.3135638995604,11.1760129706904,11.2963700334516,11440591.5898021,0.0,1.0
2003-12-08,26.16,26.3,25.99,26.25,4944000,11.2447884351254,11.304966966506,11.1717145041632,11.2834746338701,11501776.2002525,0.0,1.0
2003-12-09,25.9,26.26,25.75,26.2,4925600,11.1330283054185,11.2877731003973,11.0685513075106,11.2619823012341,11458970.2370477,0.0,1.0
2003-12-10,25.92,25.99,25.76,25.82,4150900,11.1416252384728,11.1717145041632,11.0728497740378,11.098640573201,9656699.60146207,0.0,1.0
2003-12-11,26.21,26.33,25.92,26.0,4259000,11.2662807677613,11.3178623660876,11.1416252384728,11.1760129706904,9908184.63529038,0.0,1.0
2003-12-12,26.51,26.58,26.21,26.22,4512600,11.395234763577,11.4253240292673,11.2662807677613,11.2705792342885,10498162.4759829,0.0,1.0
2003-12-15,26.41,26.8,26.39,26.78,5244700,11.3522500983051,11.5198902928654,11.3436531652507,11.5112933598111,12201328.0011053,0.0,1.0
2003-12-16,26.77,26.8,26.4,26.4,5504200,11.5069948932839,11.5198902928654,11.3479516317779,11.3479516317779,12805031.6669559,0.0,1.0
2003-12-17,26.96,27.0,26.75,27.0,5485700,11.5886657573005,11.6058596234092,11.4983979602295,11.6058596234092,12761993.0626467,0.0,1.0
2003-12-18,27.21,27.23,26.99,27.06,4746600,11.6961274204802,11.7047243535346,11.601561156882,11.6316504225723,11042542.6602182,0.0,1.0
2003-12-19,27.19,27.21,26.8,27.21,5924900,11.6875304874258,11.6961274204802,11.5198902928654,11.6961274204802,13783752.7930575,0.0,1.0
2003-12-22,27.28,27.34,27.02,27.2,4632700,11.7262166861705,11.7520074853336,11.6144565564636,11.691828953953,10777564.4423361,0.0,1.0
2003-12-23,27.42,27.58,27.25,27.25,5985500,11.7863952175511,11.8551706819862,11.7133212865889,11.7133212865889,13924733.3023082,0.0,1.0
2003-12-24,27.53,27.68,27.39,27.44,3089700,11.8336783493502,11.898155347258,11.7734998179696,11.7949921506055,7187912.20184472,0.0,1.0
2003-12-26,27.59,27.72,27.56,27.7,1649500,11.8594691485133,11.9153492133668,11.8465737489318,11.9067522803124,3837415.0166498,0.0,1.0
2003-12-29,27.99,28.01,27.69,27.75,5190800,12.0314078096009,12.0400047426553,11.9024538137852,11.9282446129484,12075934.4458477,0.0,1.0
2003-12-30,28.42,28.86,28.15,28.25,10279100,12.3365989330313,12.5275948348798,12.2193969023515,12.2628050618625,23680110.1815684,0.28,1.0
2003-12-31,28.6,28.78,28.42,28.62,6807400,12.4147336201511,12.4928683072709,12.3365989330313,12.4234152520533,15682305.0704837,0.0,1.0
2004-01-02,29.35,29.64,28.81,28.9,10198300,12.7402948164837,12.8661784790657,12.5058907551242,12.5449580986842,23493970.0620375,0.0,1.0
2004-01-05,29.26,29.7,28.83,29.65,9947800,12.7012274729238,12.8922233747723,12.5145723870264,12.8705192950168,22916889.6172045,0.0,1.0
2004-01-06,29.4,29.47,28.9,29.1,6385100,12.7619988962393,12.792384607897,12.5449580986842,12.6317744177062,14709446.5002123,0.0,1.0
2004-01-07,29.6,29.63,29.07,29.07,6032100,12.8488152152613,12.8618376631146,12.6187519698529,12.6187519698529,13896235.3344397,0.0,1.0
2004-01-08,29.38,29.73,29.23,29.7,6285700,12.753317264337,12.9052458226256,12.6882050250705,12.8922233747723,14480457.2937597,0.0,1.0
2004-01-09,29.01,29.6,29.01,29.4,7283900,12.5927070741463,12.8488152152613,12.5927070741463,12.7619988962393,16780024.9585592,0.0,1.0
2004-01-12,29.53,29.65,29.3,29.63,9143100,12.8184295036036,12.8705192950168,12.7185907367282,12.8618376631146,21063090.6792519,0.0,1.0
2004-01-13,29.52,29.9,29.28,29.61,8406800,12.8140886876525,12.9790396937943,12.709909104826,12.8531560312124,19366865.8028824,0.0,1.0
2004-01-14,29.57,29.63,29.13,29.52,5018800,12.835792767408,12.8618376631146,12.6447968655595,12.8140886876525,11561881.5829455,0.0,1.0
2004-01-15,29.97,30.21,29.4,29.72,7383200,13.0094254054521,13.1136049882785,12.7619988962393,12.9009050066745,17008783.7935768,0.0,1.0
2004-01-16,30.2,30.31,29.97,29.99,6040900,13.1092641723274,13.1570131477895,13.0094254054521,13.0181070373543,13916508.0207252,0.0,1.0
2004-01-20,30.43,30.63,30.28,30.45,7249800,13.2091029392027,13.2959192582248,13.1439906999362,13.2177845711049,16701468.2992028,0.0,1.0
2004-01-21,30.64,30.74,30.4,30.45,7633500,13.3002600741759,13.3436682336869,13.1960804913494,13.2177845711049,17585403.4955397,0.0,1.0
2004-01-22,29.98,30.69,29.85,30.0,11758700,13.0137662214032,13.3219641539314,12.9573356140388,13.0224478533054,27088685.9347616,0.0,1.0
2004-01-23,29.55,29.98,29.4,29.98,10889300,12.8271111355058,13.0137662214032,12.7619988962393,13.0137662214032,25085836.6783233,0.0,1.0
2004-01-26,29.94,30.01,29.55,29.55,7234900,12.9964029575988,13.0267886692565,12.8271111355058,12.8271111355058,16667142.9553783,0.0,1.0
2004-01-27,29.91,30.1,29.8,29.96,6732800,12.9833805097454,13.0658560128164,12.9356315342833,13.005084589501,15510447.9799267,0.0,1.0
2004-01-28,29.57,30.1,29.5,29.95,7493500,12.835792767408,13.0658560128164,12.8054070557503,13.0007437735498,17262883.4864514,0.0,1.0
2004-01-29,28.82,29.2,28.23,28.3,18896500,12.5102315710753,12.6751825772172,12.2541234299603,12.2845091416181,43532138.2266939,0.0,1.0
2004-01-30,28.05,28.42,27.9,28.35,13066200,12.1759887428405,12.3365989330313,12.110876503574,12.3062132213736,30100792.4482114,0.0,1.0
2004-02-02,28.57,28.7,28.0,28.05,10385100,12.4017111722978,12.4581417796621,12.154284663085,12.1759887428405,23924303.9027353,0.0,1.0
2004-02-03,28.65,28.76,28.4,28.67,6276700,12.4364376999066,12.4841866753687,12.3279173011291,12.4451193318088,14459723.864604,0.0,1.0
2004-02-04,28.45,28.74,28.21,28.59,7592200,12.3496213808846,12.4755050434665,12.2454417980581,12.4103928042,17490260.0928587,0.0,1.0
2004-02-05,28.46,28.56,28.07,28.46,7616000,12.3539621968357,12.3973703563467,12.1846703747427,12.3539621968357,17545088.4944037,0.0,1.0
2004-02-06,28.85,28.91,28.25,28.35,4411500,12.5232540189287,12.5492989146353,12.2628050618625,12.3062132213736,10162835.8578075,0.0,1.0
2004-02-09,28.7,28.95,28.62,28.75,4694500,12.4581417796621,12.5666621784397,12.4234152520533,12.4798458594176,10814787.019036,0.0,1.0
2004-02-10,29.57,29.66,28.82,28.83,7801400,12.835792767408,12.8748601109679,12.5102315710753,12.5145723870264,17972197.1350106,0.0,1.0
2004-02-11,30.03,30.08,29.55,29.57,10358100,13.0354703011587,13.0571743809142,12.8271111355058,12.835792767408,23862103.6152682,0.0,1.0
2004-02-12,29.89,31.3,28.9,30.0,21835000,12.9746988778432,13.5867539269486,12.5449580986842,13.0224478533054,50301602.8460223,0.0,1.0
2004-02-13,28.9,29.98,28.87,29.9,9432800,12.5449580986842,13.0137662214032,12.5319356508309,12.9790396937943,21730476.7266296,0.0,1.0
2004-02-17,28.8,29.09,28.54,29.05,6947100,12.5015499391731,12.6274336017551,12.3886887244445,12.6100703379507,16004133.9652669,0.0,1.0
2004-02-18,28.57,29.0,28.22,28.22,7057500,12.4017111722978,12.5883662581952,12.2497826140092,12.2497826140092,16258464.0295764,0.0,1.0
2004-02-19,28.52,28.85,28.3,28.55,6263800,12.3800070925423,12.5232540189287,12.2845091416181,12.3930295403956,14430005.9494808,0.0,1.0
2004-02-20,28.27,28.6,28.21,28.6,4437500,12.2714866937647,12.4147336201511,12.2454417980581,12.4147336201511,10222732.4309239,0.0,1.0
2004-02-23,28.44,28.55,28.14,28.28,4708700,12.3452805649335,12.3930295403956,12.2150560864004,12.2758275097159,10847499.7628149,0.0,1.0
2004-02-24,28.39,28.55,28.22,28.35,5606400,12.323576485178,12.3930295403956,12.2497826140092,12.3062132213736,12915544.1353761,0.0,1.0
2004-02-25,28.58,28.6,28.37,28.44,5357200,12.4060519882489,12.4147336201511,12.3148948532758,12.3452805649335,12341458.519199,0.0,1.0
2004-02-26,28.23,28.5,28.18,28.46,7025400,12.2541234299603,12.3713254606401,12.2324193502048,12.3539621968357,16184514.7989212,0.0,1.0
2004-02-27,27.82,28.11,27.29,27.29,8604000,12.0761499759652,12.2020336385471,11.8460867305568,11.8460867305568,19821158.2728268,0.0,1.0
2004-03-01,28.24,28.29,27.78,27.82,5490800,12.2584642459114,12.280168325667,12.0587867121608,12.0761499759652,12649234.7564433,0.0,1.0
2004-03-02,28.12,28.26,27.95,28.05,4481100,12.2063744544982,12.2671458778137,12.1325805833295,12.1759887428405,10323174.3766114,0.0,1.0
2004-03-03,28.13,28.18,27.68,27.82,4758600,12.2107152704493,12.2324193502048,12.0153785526497,12.0761499759652,10962455.1089114,0.0,1.0
2004-03-04,28.19,28.37,28.0,28.37,4700600,12.2367601661559,12.3148948532758,12.154284663085,12.3148948532758,10828839.6765749,0.0,1.0
2004-03-05,28.23,28.28,27.97,28.0,4609100,12.2541234299603,12.2758275097159,12.1412622152317,12.154284663085,10618049.8134922,0.0,1.0
2004-03-08,27.9,28.16,27.89,28.1,5378500,12.110876503574,12.2237377183026,12.1065356876229,12.197692822596,12390527.6348674,0.0,1.0
2004-03-09,27.2,27.65,27.05,27.5,10973400,11.8070193869969,12.0023561047964,11.7419071477303,11.9372438655299,25279579.0552112,0.0,1.0
2004-03-10,26.07,27.1,25.99,27.05,13941500,11.3165071845224,11.7636112274858,11.2817806569135,11.7419071477303,32117233.6193183,0.0,1.0
2004-03-11,25.58,25.9,25.38,25.71,13657000,11.1038072029184,11.2427133133536,11.0169908838963,11.1602378102827,31461826.8865639,0.0,1.0
2004-03-12,25.83,26.0,25.61,25.67,5909800,11.2123276016959,11.2861214728646,11.1168296507717,11.1428745464783,13614491.0693575,0.0,1.0
2004-03-15,25.19,25.82,25.09,25.82,7997200,10.9345153808254,11.2079867857448,10.8911072213144,11.2079867857448,18423264.4048641,0.0,1.0
2004-03-16,25.25,25.45,24.86,25.35,8655400,10.960560276532,11.047376595554,10.791268454439,11.003968436043,19939569.1904493,0.0,1.0
2004-03-17,25.53,25.73,25.4,25.45,6943600,11.0821031231629,11.1689194421849,11.0256725157985,11.047376595554,15996070.9650395,0.0,1.0
2004-03-18,25.5,25.91,25.36,25.5,5141800,11.0690806753096,11.2470541293047,11.0083092519941,11.0690806753096,11845238.4480731,0.0,1.0
2004-03-19,25.2,25.44,25.2,25.3,6638000,10.9388561967765,11.0430357796029,10.9388561967765,10.9822643562875,15292055.8594868,0.0,1.0
2004-03-22,24.45,25.2,24.4,25.2,9262400,10.6132950004439,10.9388561967765,10.5915909206884,10.9388561967765,21337923.8012821,0.0,1.0
2004-03-23,24.29,24.6,24.28,24.55,8380900,10.5438419452262,10.6784072397104,10.5395011292751,10.6567031599549,19307199.6012012,0.0,1.0
2004-03-24,24.0,24.37,23.72,24.35,10420300,10.4179582826443,10.5785684728351,10.2964154360134,10.5698868409329,24005394.6478774,0.0,1.0
2004-03-25,24.03,24.25,23.77,24.1,9263100,10.4309807304976,10.5264786814218,10.3181195157689,10.4613664421553,21339536.4013276,0.0,1.0
2004-03-26,24.13,24.4,23.81,24.03,8176900,10.4743888900086,10.5915909206884,10.3354827795734,10.4309807304976,18837241.8736725,0.0,1.0
2004-03-29,24.33,24.44,24.16,24.22,7060000,10.5612052090306,10.6089541844928,10.4874113378619,10.5134562335685,16264223.3154531,0.0,1.0
2004-03-30,24.21,24.55,23.89,24.33,8721800,10.5091154176174,10.6567031599549,10.3702093071822,10.5612052090306,20092535.8233312,0.0,1.0
2004-03-31,24.23,24.38,23.85,23.93,7875900,10.6393398961505,10.7052045674019,10.4724827289801,10.5076105536476,17936550.4686101,0.28,1.0
2004-04-01,24.31,24.5,24.17,24.17,8577800,10.6744677208179,10.7578963044031,10.6129940276499,10.6129940276499,19535055.3726741,0.0,1.0
2004-04-02,24.36,24.84,24.23,24.83,7228700,10.6964226112351,10.9071895592397,10.6393398961505,10.9027985811563,16462619.1765311,0.0,1.0
2004-04-05,24.64,24.75,24.35,24.36,6600500,10.8193699975711,10.8676707564888,10.6920316331516,10.6964226112351,15031958.4260924,0.0,1.0
2004-04-06,24.34,24.74,24.27,24.65,5053600,10.6876406550682,10.8632797784054,10.6569038084842,10.8237609756545,11509053.1175063,0.0,1.0
2004-04-07,24.34,24.54,24.2,24.34,4297800,10.6876406550682,10.7754602167368,10.6261669619002,10.6876406550682,9787796.51900005,0.0,1.0
2004-04-08,24.02,24.75,23.9,24.7,5856200,10.5471293563985,10.8676707564888,10.4944376193973,10.8457158660717,13336891.892263,0.0,1.0
2004-04-12,24.37,24.4,24.06,24.25,4210300,10.7008135893185,10.7139865235688,10.5646932687322,10.6481218523173,9588524.28776255,0.0,1.0
2004-04-13,24.08,24.59,24.08,24.5,5700000,10.573475224899,10.797415107154,10.573475224899,10.7578963044031,12981162.4920425,0.0,1.0
2004-04-14,24.5,24.83,24.08,24.09,7315600,10.7578963044031,10.9027985811563,10.573475224899,10.5778662029825,16660524.9696116,0.0,1.0
2004-04-15,24.97,25.1,24.5,24.55,12909800,10.9642722743243,11.0213549894089,10.7578963044031,10.7798511948202,29400738.8666263,0.0,1.0
2004-04-16,24.88,25.25,24.68,24.98,8515800,10.9247534715734,11.0872196606603,10.8369339099048,10.9686632524077,19393856.7631115,0.0,1.0
2004-04-19,24.53,24.93,24.42,24.88,5882100,10.7710692386534,10.9467083619906,10.7227684797356,10.9247534715734,13395876.4727093,0.0,1.0
2004-04-20,24.16,24.77,24.16,24.54,5377700,10.6086030495665,10.8764527126557,10.6086030495665,10.7754602167368,12247157.46201,0.0,1.0
2004-04-21,24.38,24.67,24.31,24.33,9069900,10.7052045674019,10.8325429318214,10.6744677208179,10.6832496769848,20655762.4011538,0.0,1.0
2004-04-22,24.7,24.78,24.26,24.4,7172300,10.8457158660717,10.8808436907391,10.6525128304008,10.7139865235688,16334173.9897678,0.0,1.0
2004-04-23,24.9,24.98,24.61,24.7,7369700,10.9335354277403,10.9686632524077,10.8061970633208,10.8457158660717,16783732.1434396,0.0,1.0
2004-04-26,24.76,25.02,24.65,25.0,6456800,10.8720617345723,10.9862271647414,10.8237609756545,10.9774452085746,14704696.4874771,0.0,1.0
2004-04-27,24.72,25.08,24.6,25.08,8363700,10.8544978222385,11.012573033242,10.8018060852374,11.012573033242,19047464.6902976,0.0,1.0
2004-04-28,25.48,25.63,24.85,25.08,12302100,11.1882121565792,11.2540768278307,10.9115805373231,11.012573033242,28016764.7532204,0.0,1.0
2004-04-29,25.3,25.68,25.1,25.62,9295200,11.1091745510775,11.2760317182478,11.0213549894089,11.2496858497472,21168859.9291286,0.0,1.0
2004-04-30,25.1,25.54,25.1,25.35,6974800,11.0213549894089,11.2145580250798,11.0213549894089,11.1311294414946,15884388.0964031,0.0,1.0
2004-05-03,25.61,25.63,25.2,25.4,5797400,11.2452948716638,11.2540768278307,11.0652647702432,11.1530843319118,13202980.9528714,0.0,1.0
2004-05-04,25.78,25.92,25.48,25.8,6505200,11.3199414990821,11.3814151922501,11.1882121565792,11.328723455249,14814922.4988131,0.0,1.0
2004-05-05,26.05,26.42,25.98,26.1,7685200,11.4384979073347,11.6009640964216,11.4077610607507,11.4604527977519,17502250.8743588,0.0,1.0
2004-05-06,26.18,26.29,25.89,26.04,7010600,11.4955806224193,11.543881381337,11.3682422579998,11.4341069292513,15965918.9064409,0.0,1.0
2004-05-07,26.0,26.38,26.0,26.18,6634800,11.4165430169176,11.5834001840879,11.4165430169176,11.4955806224193,15110073.1407374,0.0,1.0
2004-05-10,25.38,25.92,25.07,25.9,7177600,11.1443023757449,11.3814151922501,11.0081820551586,11.3726332360833,16346244.1934885,0.0,1.0
2004-05-11,25.45,25.52,25.2,25.39,4806700,11.1750392223289,11.2057760689129,11.0652647702432,11.1486933538283,10946763.8158773,0.0,1.0
2004-05-12,25.57,25.6,25.09,25.25,4231200,11.2277309593301,11.2409038935804,11.0169640113254,11.0872196606603,9636121.88356669,0.0,1.0
2004-05-13,25.48,25.65,25.36,25.57,3941300,11.1882121565792,11.2628587839975,11.1355204195781,11.2277309593301,8975904.51401529,0.0,1.0
2004-05-14,25.66,25.79,25.35,25.35,3991200,11.2672497620809,11.3243324771655,11.1311294414946,11.1311294414946,9089546.6207439,0.0,1.0
2004-05-17,25.43,25.7,25.27,25.3,4062600,11.1662572661621,11.2848136744147,11.0960016168272,11.1091745510775,9252152.76143363,0.0,1.0
2004-05-18,25.55,25.79,25.46,25.5,3910400,11.2189490031632,11.3243324771655,11.1794302004123,11.1969941127461,8905532.94892686,0.0,1.0
2004-05-19,25.49,25.9,25.39,25.65,4211700,11.1926031346626,11.3726332360833,11.1486933538283,11.2628587839975,9591712.64346239,0.0,1.0
2004-05-20,25.11,25.44,25.06,25.3,6242800,11.0257459674923,11.1706482442455,11.0037910770752,11.1091745510775,14217333.5447935,0.0,1.0
2004-05-21,25.07,25.94,24.91,25.94,5729400,11.0081820551586,11.390197148417,10.9379264058237,11.390197148417,13048117.9617383,0.0,1.0
2004-05-24,24.93,25.1,24.73,25.06,4576400,10.9467083619906,11.0213549894089,10.858888800322,11.0037910770752,10422279.3032602,0.0,1.0
2004-05-25,25.11,25.15,24.77,24.77,4684700,11.0257459674923,11.043309879826,10.8764527126557,10.8764527126557,10668921.390609,0.0,1.0
2004-05-26,25.05,25.15,24.93,25.08,4090100,10.9994000989917,11.043309879826,10.9467083619906,11.012573033242,9314781.17696547,0.0,1.0
2004-05-27,25.25,25.3,25.02,25.09,4993500,11.0872196606603,11.1091745510775,10.9862271647414,11.0169640113254,11372181.5621078,0.0,1.0
2004-05-28,25.27,25.3,25.05,25.16,4937800,11.0960016168272,11.1091745510775,10.9994000989917,11.0477008579095,11245330.5531943,0.0,1.0
2004-06-01,25.26,25.32,25.12,25.24,4263100,11.0916106387438,11.1179565072443,11.0301369455757,11.0828286825769,9708770.84558354,0.0,1.0
2004-06-02,25.29,25.41,25.03,25.33,4071000,11.104783572994,11.1574753099952,10.9906181428249,11.1223474853278,9271282.8956325,0.0,1.0
2004-06-03,25.17,25.37,25.13,25.3,3371300,11.0520918359929,11.1399113976615,11.0345279236592,11.1091745510775,7677788.26481102,0.0,1.0
2004-06-04,25.47,25.47,25.21,25.22,5373500,11.1838211784958,11.1838211784958,11.0696557483266,11.07404672641,12237592.3949106,0.0,1.0
2004-06-07,25.9,25.94,25.55,25.55,4987200,11.3726332360833,11.390197148417,11.2189490031632,11.2189490031632,11357833.9614586,0.0,1.0
2004-06-08,25.9,26.1,25.8,25.95,4954000,11.3726332360833,11.4604527977519,11.328723455249,11.3945881265004,11282224.3834348,0.0,1.0
2004-06-09,25.63,25.98,25.53,25.79,3451100,11.2540768278307,11.4077610607507,11.2101670469964,11.3243324771655,7859524.5396996,0.0,1.0
2004-06-10,25.85,25.85,25.68,25.72,3456300,11.3506783456661,11.3506783456661,11.2760317182478,11.2935956305815,7871367.00372747,0.0,1.0
2004-06-14,25.78,26.03,25.69,25.7,4268500,11.3199414990821,11.4297159511679,11.2804226963312,11.2848136744147,9721068.7889971,0.0,1.0
2004-06-15,25.84,26.1,25.75,25.9,4560700,11.3462873675827,11.4604527977519,11.3067685648318,11.3726332360833,10386524.1714839,0.0,1.0
2004-06-16,25.7,25.93,25.58,25.8,3885300,11.2848136744147,11.3858061703336,11.2321219374135,11.328723455249,8848370.28602326,0.0,1.0
2004-06-17,25.7,25.75,25.48,25.58,3147800,11.2848136744147,11.3067685648318,11.1882121565792,11.2321219374135,7168790.05130724,0.0,1.0
2004-06-18,25.3,25.69,25.29,25.44,6195400,11.1091745510775,11.2804226963312,11.104783572994,11.1706482442455,14109384.930386,0.0,1.0
2004-06-21,25.3,25.46,25.25,25.3,3931200,11.1091745510775,11.1794302004123,11.0872196606603,11.1091745510775,8952902.80503813,0.0,1.0
2004-06-22,25.16,25.32,25.08,25.26,4667000,11.0477008579095,11.1179565072443,11.012573033242,11.0916106387438,10628611.4649758,0.0,1.0
2004-06-23,25.01,25.15,24.75,25.11,8225800,10.981836186658,11.043309879826,10.8676707564888,11.0257459674923,18733411.6538672,0.0,1.0
2004-06-24,24.75,25.01,24.75,25.0,5312800,10.8676707564888,10.981836186658,10.8676707564888,10.9774452085746,12099354.401355,0.0,1.0
2004-06-25,24.55,24.86,24.55,24.78,6040100,10.7798511948202,10.9159715154066,10.7798511948202,10.8808436907391,13755705.1874011,0.0,1.0
2004-06-28,24.74,24.89,24.62,24.7,4964700,10.8632797784054,10.9291444496568,10.8105880414042,10.8457158660717,11306592.530569,0.0,1.0
2004-06-29,24.65,24.78,24.61,24.74,3972900,10.8237609756545,10.8808436907391,10.8061970633208,10.8632797784054,9047870.25695365,0.0,1.0
2004-06-30,24.5,24.55,24.41,24.52,7007100,10.8808436907391,10.9030494941896,10.8408732445282,10.8897260121193,15777632.220387,0.28,1.0
2004-07-01,24.32,24.51,24.11,24.46,5602400,10.8009027983174,10.8852848514292,10.7076384238253,10.8630790479787,12614720.3196038,0.0,1.0
2004-07-02,24.15,24.31,24.06,24.13,3537600,10.7254030665857,10.7964616376273,10.6854326203748,10.7165207452055,7965485.25678826,0.0,1.0
2004-07-06,23.93,24.34,23.9,24.25,5328000,10.6276975314036,10.8097851196976,10.6143740493333,10.7698146734867,11996863.8195861,0.0,1.0
2004-07-07,23.89,23.93,23.71,23.92,6076300,10.6099328886432,10.6276975314036,10.5299919962214,10.6232563707135,13681783.7137671,0.0,1.0
2004-07-08,23.82,24.27,23.76,23.77,4661500,10.5788447638125,10.7786969948669,10.5521977996719,10.556638960362,10496130.0103229,0.0,1.0
2004-07-09,24.08,24.38,24.0,24.01,4256800,10.694314941755,10.8275497624579,10.6587856562342,10.6632268169243,9584881.73934202,0.0,1.0
2004-07-12,24.08,24.2,23.98,24.08,2848000,10.694314941755,10.7476088700362,10.649903334854,10.694314941755,6412738.01767667,0.0,1.0
2004-07-13,24.21,24.27,24.05,24.09,3030700,10.7520500307263,10.7786969948669,10.6809914596847,10.6987561024451,6824116.96284152,0.0,1.0
2004-07-14,23.9,24.29,23.84,24.17,5752300,10.6143740493333,10.7875793162471,10.5877270851927,10.7342853879659,12952244.6977111,0.0,1.0
2004-07-15,23.61,23.94,23.61,23.86,4493700,10.4855803893204,10.6321386920937,10.4855803893204,10.5966094065729,10118300.8532422,0.0,1.0
2004-07-16,23.56,23.77,23.1,23.62,5277700,10.4633745858699,10.556638960362,10.2590811941255,10.4900215500105,11883605.1390071,0.0,1.0
2004-07-19,23.65,23.73,23.56,23.66,4110500,10.5033450320808,10.5388743176016,10.4633745858699,10.5077861927709,9255463.35030196,0.0,1.0
2004-07-20,23.53,23.7,23.36,23.6,6576800,10.4500511037997,10.5255508355313,10.374551372068,10.4811392286303,14808741.360483,0.0,1.0
2004-07-21,23.3,23.7,23.27,23.5,5083900,10.3479044079274,10.5255508355313,10.3345809258571,10.4367276217294,11447232.7275514,0.0,1.0
2004-07-22,23.47,23.5,23.19,23.26,6184300,10.4234041396591,10.4367276217294,10.2990516403363,10.330139765167,13924963.3857857,0.0,1.0
2004-07-23,23.51,23.64,23.46,23.47,4796000,10.4411687824195,10.4989038713907,10.418962978969,10.4234041396591,10798978.7685313,0.0,1.0
2004-07-26,23.4,23.58,23.16,23.5,3831100,10.3923160148284,10.4722569072501,10.285728158266,10.4367276217294,8626348.53213519,0.0,1.0
2004-07-27,23.68,23.72,23.34,23.4,4698200,10.5166685141511,10.5344331569115,10.3656690506878,10.3923160148284,10578766.0655367,0.0,1.0
2004-07-28,23.57,23.75,23.25,23.68,5042500,10.46781574656,10.5477566389818,10.3256986044769,10.5166685141511,11354013.8532776,0.0,1.0
2004-07-29,22.57,23.25,22.22,23.0,20545600,10.0236996775503,10.3256986044769,9.86825905339687,10.2146695872245,46261780.272464,0.0,1.0
2004-07-30,22.9,22.9,22.48,22.57,8028600,10.1702579803235,10.1702579803235,9.98372923133941,10.0236996775503,18077706.6182299,0.0,1.0
2004-08-02,23.16,23.24,22.84,23.09,5938400,10.285728158266,10.3212574437868,10.1436110161829,10.2546400334354,13371279.2992174,0.0,1.0
2004-08-03,23.14,23.41,22.63,23.31,6666800,10.2768458368858,10.3967571755185,10.0503466416909,10.3523455686175,15011391.0871654,0.0,1.0
2004-08-04,23.3,23.48,23.02,23.16,5243500,10.3479044079274,10.4278453003492,10.2235519086047,10.285728158266,11806598.2428678,0.0,1.0
2004-08-05,23.0,23.33,22.97,23.2,4010000,10.2146695872245,10.3612278899977,10.2013461051542,10.3034928010264,9029171.1555068,0.0,1.0
2004-08-06,22.67,22.91,22.58,22.67,6037600,10.0681112844513,10.1746991410136,10.0281408382404,10.0681112844513,13594644.3312937,0.0,1.0
2004-08-09,22.5,22.72,22.44,22.55,4125900,9.9926115527196,10.0903170879017,9.96596458857902,10.0148173561701,9290138.97020089,0.0,1.0
2004-08-10,22.71,22.72,22.41,22.5,3565400,10.0858759272117,10.0903170879017,9.95264110650872,9.9926115527196,8028081.50569672,0.0,1.0
2004-08-11,23.22,23.25,22.58,22.58,5417100,10.3123751224066,10.3256986044769,10.0281408382404,10.0281408382404,12197487.0490015,0.0,1.0
2004-08-12,22.99,23.35,22.94,23.05,4140900,10.2102284265344,10.3701102113779,10.1880226230839,10.236875390675,9323913.92464791,0.0,1.0
2004-08-13,22.7,23.17,22.6,23.15,3840000,10.0814347665216,10.2901693189561,10.0370231596206,10.2812869975759,8646388.3384404,0.0,1.0
2004-08-16,22.96,23.11,22.6,22.65,3310300,10.1969049444641,10.2635223548156,10.0370231596206,10.0592289630711,7453682.11373421,0.0,1.0
2004-08-17,23.05,23.17,22.91,22.96,5592200,10.236875390675,10.2901693189561,10.1746991410136,10.1969049444641,12591753.3505798,0.0,1.0
2004-08-18,23.25,23.28,22.81,22.9,4129300,10.3256986044769,10.3390220865472,10.1302875341126,10.1702579803235,9297794.62654224,0.0,1.0
2004-08-19,23.16,23.23,23.0,23.02,3029900,10.285728158266,10.3168162830967,10.2146695872245,10.2235519086047,6822315.63193771,0.0,1.0
2004-08-20,23.46,23.5,23.07,23.16,3392600,10.418962978969,10.4367276217294,10.2457577120552,10.285728158266,7638994.03046692,0.0,1.0
2004-08-23,23.3,23.55,23.25,23.25,4333100,10.3479044079274,10.4589334251798,10.3256986044769,10.3256986044769,9756683.67429592,0.0,1.0
2004-08-24,23.25,23.48,23.17,23.48,2747900,10.3256986044769,10.4278453003492,10.2901693189561,10.4278453003492,6187346.48833347,0.0,1.0
2004-08-25,23.77,23.83,23.21,23.26,4323000,10.556638960362,10.5832859245026,10.3079339617165,10.330139765167,9733941.8716349,0.0,1.0
2004-08-26,23.77,23.88,23.67,23.76,3013000,10.556638960362,10.6054917279531,10.512227353461,10.5521977996719,6784262.51659402,0.0,1.0
2004-08-27,24.23,24.26,23.73,23.8,6354600,10.7609323521065,10.7742558341768,10.5388743176016,10.5699624424323,14308421.701941,0.0,1.0
2004-08-30,23.84,24.25,23.82,24.09,3358400,10.5877270851927,10.7698146734867,10.5788447638125,10.6987561024451,7561987.13432769,0.0,1.0
2004-08-31,23.73,23.93,23.59,23.85,4543500,10.5388743176016,10.6276975314036,10.4766980679402,10.5921682458828,10230433.7020063,0.0,1.0
2004-09-01,23.64,23.83,23.48,23.74,4235200,10.4989038713907,10.5832859245026,10.4278453003492,10.5433154782917,9536245.8049383,0.0,1.0
2004-09-02,23.7,23.83,23.41,23.64,3941500,10.5255508355313,10.5832859245026,10.3967571755185,10.4989038713907,8874932.19686538,0.0,1.0
2004-09-03,23.71,23.97,23.68,23.75,3231900,10.5299919962214,10.6454621741639,10.5166685141511,10.5477566389818,7277151.68515773,0.0,1.0
2004-09-07,23.65,23.96,23.46,23.75,5059000,10.5033450320808,10.6410210134739,10.418962978969,10.5477566389818,11391166.3031693,0.0,1.0
2004-09-08,23.87,23.95,23.6,23.65,5023300,10.601050567263,10.6365798527838,10.4811392286303,10.5033450320808,11310781.9115854,0.0,1.0
2004-09-09,23.81,23.99,23.75,23.98,3031500,10.5744036031224,10.6543444955441,10.5477566389818,10.649903334854,6825918.29374536,0.0,1.0
2004-09-10,24.0,24.05,23.85,23.9,5032000,10.6587856562342,10.6809914596847,10.5921682458828,10.6143740493333,11330371.3851647,0.0,1.0
2004-09-13,24.17,24.22,23.95,24.1,5516200,10.7342853879659,10.7564911914164,10.6365798527838,10.7031972631352,12420626.9147149,0.0,1.0
2004-09-14,24.27,24.43,24.16,24.22,4454200,10.7786969948669,10.8497555659084,10.7298442272758,10.7564911914164,10029360.1398649,0.0,1.0
2004-09-15,24.26,24.38,24.08,24.38,4449700,10.7742558341768,10.8275497624579,10.694314941755,10.8275497624579,10019227.6535308,0.0,1.0
2004-09-16,24.41,24.59,24.28,24.37,4493800,10.8408732445282,10.92081413695,10.783138155557,10.8231086017679,10118526.0196052,0.0,1.0
2004-09-17,24.68,24.72,24.45,24.7,5962400,10.9607845831609,10.9785492259213,10.8586378872886,10.9696669045411,13425319.2263326,0.0,1.0
2004-09-20,24.24,24.68,24.18,24.28,4933500,10.7653735127966,10.9607845831609,10.738726548656,10.783138155557,11108582.5176291,0.0,1.0
2004-09-21,24.45,24.51,24.25,24.35,3791000,10.8586378872886,10.8852848514292,10.7698146734867,10.8142262803877,8536056.82058016,0.0,1.0
2004-09-22,24.11,24.56,24.0,24.48,4913400,10.7076384238253,10.9074906548797,10.6587856562342,10.8719613693589,11063324.0786701,0.0,1.0
2004-09-23,23.9,24.38,23.88,24.16,3628600,10.6143740493333,10.8275497624579,10.6054917279531,10.7298442272758,8170386.64710023,0.0,1.0
2004-09-24,24.19,24.34,23.95,23.96,3412700,10.7431677093461,10.8097851196976,10.6365798527838,10.6410210134739,7684252.46942596,0.0,1.0
2004-09-27,23.8,24.09,23.77,24.02,5765200,10.5699624424323,10.6987561024451,10.556638960362,10.6676679776144,12981291.1585356,0.0,1.0
2004-09-28,23.85,23.95,23.72,23.87,4630900,10.5921682458828,10.6365798527838,10.5344331569115,10.601050567263,10427229.103251,0.0,1.0
2004-09-29,23.86,23.87,23.58,23.6,4283100,10.7209619058956,10.7254551841462,10.5951501148792,10.6041366713804,9532238.51525876,0.28,1.0
2004-09-30,23.67,23.92,23.39,23.9,7286400,10.6355896191345,10.7479215753991,10.5097778281181,10.7389350188979,16216222.5298455,0.0,1.0
2004-10-01,24.14,24.16,23.76,23.82,4830900,10.846773696912,10.8557602534132,10.6760291233898,10.7029887928933,10751392.92647,0.0,1.0
2004-10-04,24.35,24.53,23.5,23.5,7224100,10.9411325401743,11.0220115486848,10.5592038888746,10.5592038888746,16077570.9785157,0.0,1.0
2004-10-05,24.16,24.4,24.06,24.25,4217400,10.8557602534132,10.9635989314272,10.8108274709073,10.8961997576684,9386020.1055899,0.0,1.0
2004-10-06,24.18,24.19,23.81,24.07,5022100,10.8647468099143,10.8692400881649,10.6984955146427,10.8153207491579,11176917.4307117,0.0,1.0
2004-10-07,23.5,24.16,23.4,24.1,6644400,10.5592038888746,10.8557602534132,10.5142711063687,10.8288005839096,14787421.6317118,0.0,1.0
2004-10-08,23.24,23.5,23.15,23.36,4200700,10.4423786543593,10.5592038888746,10.4019391501041,10.4962979933664,9348853.47786594,0.0,1.0
2004-10-11,23.2,23.36,23.15,23.15,2484300,10.424405541357,10.4962979933664,10.4019391501041,10.4019391501041,5528925.34460025,0.0,1.0
2004-10-12,23.1,23.17,22.91,23.01,5984200,10.3794727588512,10.4109257066052,10.29410047209,10.3390332545959,13318115.7859987,0.0,1.0
2004-10-13,23.06,23.4,22.83,23.24,7363600,10.3614996458488,10.5142711063687,10.2581542460854,10.4423786543593,16388034.7250728,0.0,1.0
2004-10-14,23.0,23.38,22.96,23.13,4268700,10.3345399763453,10.5052845498675,10.316566863343,10.3929525936029,9500190.64464642,0.0,1.0
2004-10-15,23.01,23.23,22.79,22.79,7287900,10.3390332545959,10.4378853761088,10.240181133083,10.240181133083,16219560.849701,0.0,1.0
2004-10-18,23.49,23.52,23.16,23.17,5802100,10.554710610624,10.5681904453757,10.4064324283547,10.4109257066052,12912843.7555468,0.0,1.0
2004-10-19,23.36,23.61,23.3,23.49,4594600,10.4962979933664,10.608629949631,10.4693383238629,10.554710610624,10225496.2719077,0.0,1.0
2004-10-20,23.35,23.48,23.21,23.35,3910500,10.4918047151158,10.5502173323734,10.4288988196076,10.4918047151158,8702999.86316436,0.0,1.0
2004-10-21,23.25,23.43,23.01,23.23,4283300,10.4468719326099,10.5277509411205,10.3390332545959,10.4378853761088,9532683.62457284,0.0,1.0
2004-10-22,23.38,23.56,23.19,23.2,4858900,10.5052845498675,10.5861635583781,10.4199122631064,10.424405541357,10813708.2304384,0.0,1.0
2004-10-25,22.95,23.43,22.85,23.38,6339200,10.3120735850924,10.5277509411205,10.2671408025865,10.5052845498675,14108184.8184558,0.0,1.0
2004-10-26,23.3,23.3,22.92,22.94,5211300,10.4693383238629,10.4693383238629,10.2985937503406,10.3075803068418,11597990.8418126,0.0,1.0
2004-10-27,23.96,24.01,23.25,23.3,6639100,10.7658946884015,10.7883610796544,10.4468719326099,10.4693383238629,14775626.2348892,0.0,1.0
2004-10-28,24.01,24.17,23.71,23.96,4006500,10.7883610796544,10.8602535316637,10.6535627321368,10.7658946884015,8916652.33391332,0.0,1.0
2004-10-29,23.43,23.92,23.1,23.85,10507600,10.5277509411205,10.7479215753991,10.3794727588512,10.716468627645,23385153.1421009,0.0,1.0
2004-11-01,23.36,23.73,23.07,23.73,5530300,10.4962979933664,10.662549288638,10.3659929240994,10.662549288638,12307940.1977389,0.0,1.0
2004-11-02,23.18,23.54,23.0,23.0,8104600,10.4154189848558,10.5771770018769,10.3345399763453,10.3345399763453,18037164.7336663,0.0,1.0
2004-11-03,23.76,24.0,23.5,23.9,9885200,10.6760291233898,10.7838678014038,10.5592038888746,10.7389350188979,21999972.9567452,0.0,1.0
2004-11-04,23.73,23.76,22.75,23.7,7857900,10.662549288638,10.6760291233898,10.2222080200807,10.6490694538862,17488122.3947729,0.0,1.0
2004-11-05,23.9,24.08,23.72,23.73,6105600,10.7389350188979,10.8198140274085,10.6580560103874,10.662549288638,13588297.1396335,0.0,1.0
2004-11-08,23.85,24.02,23.74,23.97,4730500,10.716468627645,10.792854357905,10.6670425668886,10.770387966652,10527948.0508117,0.0,1.0
2004-11-09,23.95,24.01,23.65,23.85,4998700,10.7614014101509,10.7883610796544,10.6266030626333,10.716468627645,11124839.6409665,0.0,1.0
2004-11-10,24.18,24.26,23.8,23.95,6794300,10.8647468099143,10.900693035919,10.6940022363921,10.7614014101509,15121031.0626002,0.0,1.0
2004-11-11,24.27,24.4,24.1,24.25,3774700,10.9051863141696,10.9635989314272,10.8288005839096,10.8961997576684,8400770.63891741,0.0,1.0
2004-11-12,24.36,24.37,24.02,24.27,4713100,10.9456258184249,10.9501190966754,10.792854357905,10.9051863141696,10489223.5404884,0.0,1.0
2004-11-15,24.31,24.44,24.0,24.43,5011100,10.9231594271719,10.9815720444295,10.7838678014038,10.9770787661789,11152436.4184383,0.0,1.0
2004-11-16,24.18,24.34,24.1,24.34,4382500,10.8647468099143,10.9366392619237,10.8288005839096,10.9366392619237,9753457.84434675,0.0,1.0
2004-11-17,24.29,24.34,24.16,24.25,5470600,10.9141728706708,10.9366392619237,10.8557602534132,10.8961997576684,12175075.0674918,0.0,1.0
2004-11-18,23.8,24.25,23.66,24.23,7567300,10.6940022363921,10.8961997576684,10.6310963408839,10.8872132011672,16841378.5614432,0.0,1.0
2004-11-19,23.5,23.9,23.35,23.9,7069000,10.5592038888746,10.7389350188979,10.4918047151158,10.7389350188979,15732388.7054619,0.0,1.0
2004-11-22,23.47,23.58,23.26,23.3,4986600,10.5457240541228,10.5951501148792,10.4513652108605,10.4693383238629,11097910.5274659,0.0,1.0
2004-11-23,23.45,23.63,23.31,23.59,4548100,10.5367374976216,10.6176165061322,10.4738316021134,10.5996433931298,10122008.3563887,0.0,1.0
2004-11-24,23.44,23.58,23.4,23.44,4284000,10.532244219371,10.5951501148792,10.5142711063687,10.532244219371,9534241.50717206,0.0,1.0
2004-11-26,23.37,23.7,23.37,23.4,2917300,10.5007912716169,10.6490694538862,10.5007912716169,10.5142711063687,6492587.00954087,0.0,1.0
2004-11-29,23.55,23.7,23.4,23.53,4944700,10.5816702801275,10.6490694538862,10.5142711063687,10.5726837236263,11004660.1261703,0.0,1.0
2004-11-30,23.5,23.63,23.38,23.55,5390000,10.5592038888746,10.6176165061322,10.5052845498675,10.5816702801275,11995696.0139255,0.0,1.0
2004-12-01,23.73,23.82,23.45,23.51,4933200,10.662549288638,10.7029887928933,10.5367374976216,10.5636971671251,10979066.3406118,0.0,1.0
2004-12-02,24.16,24.16,23.6,23.74,5680900,10.8557602534132,10.8557602534132,10.6041366713804,10.6670425668886,12643107.5112263,0.0,1.0
2004-12-03,23.93,24.28,23.83,24.19,4682800,10.7524148536497,10.9096795924202,10.7074820711439,10.8692400881649,10421789.4794083,0.0,1.0
2004-12-06,23.94,24.11,23.72,24.1,5690800,10.7569081319003,10.8332938621602,10.6580560103874,10.8288005839096,12665140.4222723,0.0,1.0
2004-12-07,23.7,24.03,23.67,23.94,4821400,10.6490694538862,10.7973476361556,10.6355896191345,10.7569081319003,10730250.2340521,0.0,1.0
2004-12-08,23.76,23.86,23.58,23.77,6969400,10.6760291233898,10.7209619058956,10.5951501148792,10.6805224016403,15510724.2670599,0.0,1.0
2004-12-09,23.65,23.776,23.44,23.77,5862600,10.6266030626333,10.6832183685907,10.532244219371,10.6805224016403,13047489.3230501,0.0,1.0
2004-12-10,23.81,24.31,23.47,24.04,5679700,10.6984955146427,10.9231594271719,10.5457240541228,10.8018409144061,12640436.8553419,0.0,1.0
2004-12-13,24.2,24.22,23.71,23.84,6451200,10.8737333664155,10.8827199229167,10.6535627321368,10.7119753493944,14357446.0343296,0.0,1.0
2004-12-14,24.32,24.32,23.98,23.98,4729400,10.9276527054225,10.9276527054225,10.7748812449026,10.7748812449026,10525499.9495844,0.0,1.0
2004-12-15,25.03,25.12,24.21,24.25,11833500,11.246675461214,11.2871149654693,10.8782266446661,10.8961997576684,26336005.339664,0.0,1.0
2004-12-16,25.56,25.7415,25.03,25.05,13159900,11.484819208495,11.5663722087432,11.246675461214,11.2556620177152,29287970.310512,0.0,1.0
2004-12-17,25.22,25.38,24.6,24.94,12917000,11.3320477479752,11.4039401999845,11.0534644964389,11.2062359569588,28747385.0485856,0.0,1.0
2004-12-20,25.17,25.44,25.0,25.24,9054800,11.3095813567222,11.430899869488,11.2331956264623,11.3410343044763,20151879.0847669,0.0,1.0
2004-12-21,25.31,25.35,25.04,25.15,5870400,11.3724872522304,11.3904603652328,11.2511687394646,11.3005948002211,13064848.5862985,0.0,1.0
2004-12-22,25.55,25.6,25.18,25.4,5988900,11.4803259302445,11.5027923214974,11.3140746349728,11.4129267564857,13328575.8548792,0.0,1.0
2004-12-23,25.83,25.84,25.5,25.5,5374300,11.6061377212608,11.6106309995114,11.4578595389915,11.4578595389915,11960754.9327719,0.0,1.0
2004-12-27,25.43,25.88,25.42,25.83,4904300,11.4264065912374,11.6286041125138,11.4219133129869,11.6061377212608,10914748.0447301,0.0,1.0
2004-12-28,25.63,25.69,25.4,25.5,4459200,11.5162721562491,11.5432318257526,11.4129267564857,11.4578595389915,9924157.2662889,0.0,1.0
2004-12-29,25.6,25.68,25.51,25.51,3228000,11.5027923214974,11.5387385475021,11.4623528172421,11.4623528172421,7184064.32893353,0.0,1.0
2004-12-30,25.65,25.71,25.51,25.57,3771700,11.5252587127503,11.5522183822538,11.4623528172421,11.4893124867456,8394093.99920652,0.0,1.0
2004-12-31,25.62,25.7,25.52,25.65,2966400,11.5117788779986,11.5477251040032,11.4668460954927,11.5252587127503,6601861.34614262,0.0,1.0
2005-01-03,25.43,25.67,25.35,25.57,4997300,11.4264065912374,11.5342452692515,11.3904603652328,11.4893124867456,11121723.8757682,0.0,1.0
2005-01-04,25.15,25.61,25.01,25.6,5681300,11.3005948002211,11.507285599748,11.2376889047129,11.5027923214974,12643997.7298544,0.0,1.0
2005-01-05,24.79,25.02,24.74,25.0,5606300,11.2646485742164,11.3691612475552,11.2419284278384,11.360073189004,12337728.6103812,0.28,1.0
2005-01-06,24.75,24.87,24.7,24.77,4703100,11.246472457114,11.3010008084212,11.223752310736,11.2555605156652,10350065.3599493,0.0,1.0
2005-01-07,24.74,24.89,24.58,24.75,6235100,11.2419284278384,11.3100888669724,11.1692239594287,11.246472457114,13721522.511922,0.0,1.0
2005-01-10,24.98,25.05,24.52,24.61,5643100,11.3509851304528,11.382793335382,11.1419597837751,11.1828560472556,12418714.0041101,0.0,1.0
2005-01-11,24.6,24.86,24.44,24.77,4803600,11.17831201798,11.2964567791456,11.1056075495703,11.2555605156652,10571234.7096708,0.0,1.0
2005-01-12,24.66,24.7,24.45,24.53,5220600,11.2055761936336,11.223752310736,11.1101515788459,11.1465038130507,11488922.4592612,0.0,1.0
2005-01-13,24.4,24.6,24.38,24.52,3854100,11.0874314324679,11.17831201798,11.0783433739167,11.1419597837751,8481679.51006377,0.0,1.0
2005-01-14,24.43,24.45,24.25,24.3,3997900,11.1010635202947,11.1101515788459,11.0192709933339,11.0419911397119,8798138.73881943,0.0,1.0
2005-01-18,24.43,24.56,24.14,24.3,7414200,11.1010635202947,11.1601359008775,10.9692866713023,11.0419911397119,16316356.1463156,0.0,1.0
2005-01-19,24.52,24.67,24.46,24.55,6193400,11.1419597837751,11.2101202229092,11.1146956081215,11.1555918716019,13629753.736963,0.0,1.0
2005-01-20,24.44,24.48,24.09,24.32,9309900,11.1056075495703,11.1237836666727,10.9465665249243,11.0510791982631,20488204.2683747,0.0,1.0
2005-01-21,24.17,24.61,24.14,24.39,7082600,10.9829187591291,11.1828560472556,10.9692866713023,11.0828874031923,15586607.3267371,0.0,1.0
2005-01-24,23.94,24.33,23.9,24.22,4772500,10.8784060857902,11.0556232275387,10.8602299686878,11.0056389055071,10502793.2492098,0.0,1.0
2005-01-25,23.99,24.02,23.79,23.94,7200800,10.9011262321683,10.9147583199951,10.8102456466562,10.8784060857902,15846728.89029,0.0,1.0
2005-01-26,24.1,24.26,23.98,24.04,5312500,10.9511105541999,11.0238150226095,10.8965822028927,10.9238463785463,11691165.8745787,0.0,1.0
2005-01-27,24.09,24.5,23.86,24.26,5505600,10.9465665249243,11.1328717252239,10.8420538515854,11.0238150226095,12116119.1226504,0.0,1.0
2005-01-28,23.46,24.08,23.27,23.95,11046200,10.6602926805614,10.9420224956487,10.5739561243249,10.8829501150658,24309262.3969451,0.0,1.0
2005-01-31,23.44,23.72,23.25,23.47,7712300,10.6512046220102,10.778437441727,10.5648680657737,10.664836709837,16972381.8493201,0.0,1.0
2005-02-01,23.66,23.76,23.32,23.5,5706600,10.7511732660734,10.7966135588294,10.5966762707029,10.6784687976638,12558457.8220933,0.0,1.0
2005-02-02,24.0,24.2,23.7,23.85,6164300,10.9056702614439,10.9965508469559,10.7693493831758,10.8375098223098,13565713.6565958,0.0,1.0
2005-02-03,23.84,23.94,23.75,23.85,3239400,10.8329657930342,10.8784060857902,10.7920695295538,10.8375098223098,7128915.33818547,0.0,1.0
2005-02-04,24.12,24.15,23.72,23.84,4191300,10.9601986127511,10.9738307005779,10.778437441727,10.8329657930342,9223752.19390523,0.0,1.0
2005-02-07,24.15,24.25,23.983,24.05,4754600,10.9738307005779,11.0192709933339,10.8979454116753,10.9283904078219,10463400.8973688,0.0,1.0
2005-02-08,24.0,24.2,23.86,24.2,5551100,10.9056702614439,10.9965508469559,10.8420538515854,10.9965508469559,12216250.5197879,0.0,1.0
2005-02-09,23.68,24.09,23.65,24.06,4456600,10.7602613246246,10.9465665249243,10.7466292367978,10.9329344370975,9807595.26336892,0.0,1.0
2005-02-10,23.77,23.8014,23.6,23.69,4056000,10.801157588105,10.8154258400304,10.7239090904198,10.7648053539002,8925998.83054894,0.0,1.0
2005-02-11,24.1,24.18,23.69,23.84,5111800,10.9511105541999,10.9874627884047,10.7648053539002,10.8329657930342,11249487.3821499,0.0,1.0
2005-02-14,24.13,24.18,23.86,24.17,3662800,10.9647426420267,10.9874627884047,10.8420538515854,10.9829187591291,8060687.50407656,0.0,1.0
2005-02-15,23.93,24.09,23.82,24.08,4373500,10.8738620565146,10.9465665249243,10.823877734483,10.9420224956487,9624717.92046496,0.0,1.0
2005-02-16,24.01,24.28,23.91,24.08,4810000,10.9102142907195,11.0329030811607,10.8647739979634,10.9420224956487,10585319.1259714,0.0,1.0
2005-02-17,23.92,24.14,23.92,24.05,4064400,10.869318027239,10.9692866713023,10.869318027239,10.9283904078219,8944484.62694358,0.0,1.0
2005-02-18,24.36,24.45,23.9,23.93,7326300,11.0692553153655,11.1101515788459,10.8602299686878,10.8738620565146,16122915.4911861,0.0,1.0
2005-02-22,24.36,25.07,24.32,24.45,9041600,11.0692553153655,11.3918813939332,11.0510791982631,11.1101515788459,19897759.12877,0.0,1.0
2005-02-23,24.87,24.92,24.53,24.72,6371800,11.3010008084212,11.3237209547992,11.1465038130507,11.2328403692872,14022356.8413441,0.0,1.0
2005-02-24,24.74,24.88,24.52,24.88,3639200,11.2419284278384,11.3055448376968,11.1419597837751,11.3055448376968,8008751.21896784,0.0,1.0
2005-02-25,24.93,25.07,24.62,24.74,3895400,11.3282649840748,11.3918813939332,11.1874000765312,11.2419284278384,8572568.00900401,0.0,1.0
2005-02-28,25.03,25.19,24.8,24.94,7359100,11.3737052768308,11.4464097452404,11.269192603492,11.3328090133504,16195098.124727,0.0,1.0
2005-03-01,25.29,26.0,24.896,25.84,7287100,11.4918500379965,11.8144761165642,11.3128152845378,11.7417716481546,16036648.4413444,0.0,1.0
2005-03-02,25.16,25.42,25.08,25.2,5027500,11.4327776574136,11.5509224185793,11.3964254232088,11.450953774516,11063969.2111896,0.0,1.0
2005-03-03,25.06,25.27,24.77,25.16,5168700,11.3873373646576,11.4827619794453,11.2555605156652,11.4327776574136,11374706.6458231,0.0,1.0
2005-03-04,25.0,25.22,24.95,25.11,3443800,11.360073189004,11.4600418330673,11.337353042626,11.4100575110356,7578736.38378807,0.0,1.0
2005-03-07,24.99,25.23,24.89,24.92,4401100,11.3555291597284,11.4645858623429,11.3100888669724,11.3237209547992,9685456.96576156,0.0,1.0
2005-03-08,25.0,25.0,24.75,24.9,6122600,11.360073189004,11.360073189004,11.246472457114,11.314632896248,13473944.8816368,0.0,1.0
2005-03-09,24.72,24.9186,24.57,24.81,6610600,11.2328403692872,11.3230847907006,11.1646799301531,11.2737366327676,14547881.6245628,0.0,1.0
2005-03-10,24.87,25.04,24.71,24.72,4260200,11.3010008084212,11.3782493061064,11.2282963400116,11.2328403692872,9375379.73814213,0.0,1.0
2005-03-11,24.75,25.27,24.74,24.97,3731000,11.246472457114,11.4827619794453,11.2419284278384,11.3464411011772,8210774.56528056,0.0,1.0
2005-03-14,24.75,24.8,24.5,24.69,4104400,11.246472457114,11.269192603492,11.1328717252239,11.2192082814604,9032512.22882271,0.0,1.0
2005-03-15,24.47,24.78,24.46,24.75,4844900,11.1192396373971,11.2601045449408,11.1146956081215,11.246472457114,10662123.2086111,0.0,1.0
2005-03-16,24.25,24.46,24.17,24.3,5057900,11.0192709933339,11.1146956081215,10.9829187591291,11.0419911397119,11130870.1886177,0.0,1.0
2005-03-17,24.16,24.28,24.03,24.25,4613700,10.9783747298535,11.0329030811607,10.9193023492707,11.0192709933339,10153323.6697494,0.0,1.0
2005-03-18,24.43,24.45,23.96,24.06,8277700,11.1010635202947,11.1101515788459,10.8874941443414,10.9329344370975,18216652.0018824,0.0,1.0
2005-03-21,24.22,24.44,24.11,24.44,3471100,11.0056389055071,11.1056075495703,10.9556545834755,11.1056075495703,7638815.2220706,0.0,1.0
2005-03-22,24.71,25.1,24.68,25.0,9033800,11.2282963400116,11.40551348176,11.2146642521848,11.360073189004,19880593.7464035,0.0,1.0
2005-03-23,25.32,25.42,24.77,24.78,8928600,11.5054821258233,11.5509224185793,11.2555605156652,11.2601045449408,19649081.1534613,0.0,1.0
2005-03-24,25.02,25.48,24.96,25.32,5876000,11.3691612475552,11.5781865942329,11.3418970719016,11.5054821258233,12931254.7160517,0.0,1.0
2005-03-28,25.05,25.35,25.02,25.02,4274300,11.382793335382,11.5191142136501,11.3691612475552,11.3691612475552,9406409.46780457,0.0,1.0
2005-03-29,25.07,25.33,24.97,25.05,6236700,11.3918813939332,11.5100261550989,11.3464411011772,11.382793335382,13725043.6159972,0.0,1.0
2005-03-30,25.54,25.54,25.08,25.25,8501000,11.7326835896033,11.7326835896033,11.5213666572926,11.5994620453205,18505190.082207,0.28,1.0
2005-03-31,25.46,25.6,25.16,25.52,6316800,11.6959328187667,11.7602466677308,11.5581174281292,11.7234958968942,13750568.7226544,0.0,1.0
2005-04-01,24.94,25.58,24.82,25.5,6347100,11.4570528083284,11.7510589750217,11.4019266520734,11.714308204185,13816526.5228533,0.0,1.0
2005-04-04,25.3,25.4,24.96,25.05,5292500,11.6224312770934,11.6683697406392,11.4662405010376,11.5075851182288,11520846.7839172,0.0,1.0
2005-04-05,25.49,25.58,25.25,25.4,4767400,11.7097143578304,11.7510589750217,11.5994620453205,11.6683697406392,10377795.9296452,0.0,1.0
2005-04-06,25.28,25.57,25.22,25.49,4403600,11.6132435843842,11.7464651286671,11.5856805062567,11.7097143578304,9585866.9622405,0.0,1.0
2005-04-07,25.61,25.61,25.2,25.28,4097600,11.7648405140854,11.7648405140854,11.5764928135475,11.6132435843842,8919758.48498427,0.0,1.0
2005-04-08,25.27,25.67,25.22,25.58,4347400,11.6086497380296,11.7924035922129,11.5856805062567,11.7510589750217,9463529.39223463,0.0,1.0
2005-04-11,25.09,25.27,25.09,25.17,3622100,11.5259605036471,11.6086497380296,11.5259605036471,11.5627112744838,7884678.15513022,0.0,1.0
2005-04-12,25.32,25.35,24.9,24.96,4170100,11.6316189698025,11.6454005088663,11.4386774229101,11.4662405010376,9077578.30394205,0.0,1.0
2005-04-13,25.78,25.99,25.16,25.2,9807000,11.8429359021133,11.9394066755596,11.5581174281292,11.5764928135475,21348123.6485359,0.0,1.0
2005-04-14,25.82,26.21,25.59,25.73,11495600,11.8613112875317,12.0404712953604,11.7556528213763,11.8199666703404,25023910.4939439,0.0,1.0
2005-04-15,25.95,26.56,25.9,26.55,13931600,11.9210312901412,12.2012559177707,11.8980620583683,12.1966620714162,30326656.4109252,0.0,1.0
2005-04-18,25.68,26.07,25.436,25.96,6720900,11.7969974385675,11.9761574463962,11.6849075875157,11.9256251364958,14630223.7411486,0.0,1.0
2005-04-19,25.63,25.93,25.4,25.85,4944700,11.7740282067946,11.9118435974321,11.6683697406392,11.8750928265954,10763747.0179377,0.0,1.0
2005-04-20,25.55,25.88,25.48,25.56,5979300,11.7372774359579,11.8888743656591,11.7051205114759,11.7418712823125,13015890.2550924,0.0,1.0
2005-04-21,25.74,25.9,25.7,25.75,4223000,11.824560516695,11.8980620583683,11.8061851312767,11.8291543630496,9192732.35115397,0.0,1.0
2005-04-22,25.71,25.95,25.52,25.6,3752000,11.8107789776312,11.9210312901412,11.7234958968942,11.7602466677308,8167447.73420077,0.0,1.0
2005-04-25,25.86,25.96,25.74,25.8,3588900,11.87968667295,11.9256251364958,11.824560516695,11.8521235948225,7812407.56217297,0.0,1.0
2005-04-26,25.69,25.83,25.61,25.7,4795000,11.8015912849221,11.8659051338862,11.7648405140854,11.8061851312767,10437876.3021035,0.0,1.0
2005-04-27,25.76,25.89,25.65,25.75,3845500,11.8337482094042,11.8934682120137,11.7832158995038,11.8291543630496,8370980.880029,0.0,1.0
2005-04-28,25.7,25.8,25.24,25.25,6366300,11.8061851312767,11.8521235948225,11.5948681989659,11.5994620453205,13858321.5645634,0.0,1.0
2005-04-29,26.0,26.078,25.5,25.69,6365400,11.9440005219141,11.9798325234799,11.714308204185,11.8015912849221,13856362.4219833,0.0,1.0
2005-05-02,26.08,26.25,25.94,26.18,3988500,11.9807512927508,12.0588466807787,11.9164374437866,12.0266897562966,8682266.86776642,0.0,1.0
2005-05-03,26.45,26.48,26.01,26.15,5572200,12.1507236078703,12.1645051469341,11.9485943682687,12.0129082172329,12129704.7613309,0.0,1.0
2005-05-04,26.48,26.6,26.21,26.45,4882400,12.1645051469341,12.2196313031891,12.0404712953604,12.1507236078703,10628130.8148885,0.0,1.0
2005-05-05,26.12,26.41,25.93,26.41,4251800,11.9991266781691,12.132348222452,11.9118435974321,12.132348222452,9255424.91371929,0.0,1.0
2005-05-06,25.98,26.45,25.91,26.22,3100200,11.934812829205,12.1507236078703,11.9026559047229,12.0450651417149,6748593.14114314,0.0,1.0
2005-05-09,25.94,25.94,25.61,25.75,3830800,11.9164374437866,11.9164374437866,11.7648405140854,11.8291543630496,8338981.55121969,0.0,1.0
2005-05-10,25.57,25.7,25.3,25.7,5965000,11.7464651286671,11.8061851312767,11.6224312770934,11.8061851312767,12984761.6563186,0.0,1.0
2005-05-11,25.43,25.7,25.37,25.49,7001200,11.6821512797029,11.8061851312767,11.6545882015755,11.7097143578304,15240387.8136158,0.0,1.0
2005-05-12,25.39,25.64,25.21,25.49,5782400,11.6637758942846,11.7786220531492,11.5810866599021,11.7097143578304,12587273.3950539,0.0,1.0
2005-05-13,25.3,25.4,25.03,25.4,5253700,11.6224312770934,11.6683697406392,11.4983974255196,11.6683697406392,11436385.9704612,0.0,1.0
2005-05-16,25.46,25.53,25.31,25.34,3401300,11.6959328187667,11.7280897432488,11.627025123448,11.6408066625117,7404035.17546294,0.0,1.0
2005-05-17,25.52,25.54,25.18,25.3,3135500,11.7234958968942,11.7326835896033,11.5673051208384,11.6224312770934,6825435.06678741,0.0,1.0
2005-05-18,25.39,25.65,25.32,25.6,4478900,11.6637758942846,11.7832158995038,11.6316189698025,11.7602466677308,9749781.89144768,0.0,1.0
2005-05-19,25.45,25.46,25.27,25.38,3249700,11.6913389724121,11.6959328187667,11.6086497380296,11.65918204793,7074028.49195953,0.0,1.0
2005-05-20,25.73,25.91,25.36,25.5,6298500,11.8199666703404,11.9026559047229,11.6499943552209,11.714308204185,13710732.8235244,0.0,1.0
2005-05-23,25.89,25.96,25.6,25.72,4253400,11.8934682120137,11.9256251364958,11.7602466677308,11.8153728239858,9258907.83386181,0.0,1.0
2005-05-24,25.86,26.01,25.72,25.9,3610600,11.87968667295,11.9485943682687,11.8153728239858,11.8980620583683,7859644.66660585,0.0,1.0
2005-05-25,25.6,25.85,25.51,25.73,3693400,11.7602466677308,11.8750928265954,11.7189020505396,11.8199666703404,8039885.7839811,0.0,1.0
2005-05-26,25.6,25.69,25.42,25.6,3715000,11.7602466677308,11.8015912849221,11.6775574333484,11.7602466677308,8086905.20590507,0.0,1.0
2005-05-27,25.53,25.57,25.38,25.4,2388200,11.7280897432488,11.7464651286671,11.65918204793,11.6683697406392,5198693.67772338,0.0,1.0
2005-05-31,25.36,25.5,25.25,25.4,3879000,11.6499943552209,11.714308204185,11.5994620453205,11.6683697406392,8443904.52051294,0.0,1.0
2005-06-01,25.48,25.7,25.25,25.36,3479000,11.7051205114759,11.8061851312767,11.5994620453205,11.6499943552209,7573174.48488386,0.0,1.0
2005-06-02,25.5,25.51,25.34,25.4,3431600,11.714308204185,11.7189020505396,11.6408066625117,11.6683697406392,7469992.97566186,0.0,1.0
2005-06-03,25.22,25.42,25.01,25.35,4183900,11.5856805062567,11.6775574333484,11.4892097328105,11.6454005088663,9107618.49017124,0.0,1.0
2005-06-06,25.42,25.44,25.14,25.17,3262000,11.6775574333484,11.6867451260575,11.5489297354201,11.5627112744838,7100803.44055509,0.0,1.0
2005-06-07,25.22,25.51,25.19,25.37,3805400,11.5856805062567,11.7189020505396,11.571898967193,11.6545882015755,8283690.19395722,0.0,1.0
2005-06-08,25.05,25.36,24.96,25.31,5365200,11.5075851182288,11.6499943552209,11.4662405010376,11.627025123448,11679101.9678928,0.0,1.0
2005-06-09,25.07,25.13,24.87,25.04,4806500,11.516772810938,11.5443358890655,11.4248958838463,11.5029912718742,10462909.7906279,0.0,1.0
2005-06-10,24.99,25.2,24.71,24.71,3159400,11.4800220401013,11.5764928135475,11.351394342173,11.351394342173,6877461.18641627,0.0,1.0
2005-06-13,25.32,25.54,25.14,25.22,5594500,11.6316189698025,11.7326835896033,11.5489297354201,11.5856805062567,12178247.9608172,0.0,1.0
2005-06-14,25.46,25.58,25.27,25.31,3238700,11.6959328187667,11.7510589750217,11.6086497380296,11.627025123448,7050083.41597972,0.0,1.0
2005-06-15,25.2,25.53,25.12,25.46,3786700,11.5764928135475,11.7280897432488,11.5397420427109,11.6959328187667,8242983.56479159,0.0,1.0
2005-06-16,25.26,25.31,25.05,25.2,3920900,11.604055891675,11.627025123448,11.5075851182288,11.5764928135475,8535113.49174514,0.0,1.0
2005-06-17,25.43,25.53,25.18,25.53,6814500,11.6821512797029,11.7280897432488,11.5673051208384,11.7280897432488,14833974.5694859,0.0,1.0
2005-06-20,25.6,25.69,25.26,25.29,4881200,11.7602466677308,11.8015912849221,11.604055891675,11.6178374307388,10625518.6247817,0.0,1.0
2005-06-21,25.71,25.79,25.56,25.6,3658900,11.8107789776312,11.8475297484679,11.7418712823125,11.7602466677308,7964785.3184081,0.0,1.0
2005-06-22,25.63,25.8,25.42,25.79,5422200,11.7740282067946,11.8521235948225,11.6775574333484,11.8475297484679,11803180.9979699,0.0,1.0
2005-06-23,25.48,25.79,25.48,25.6,4579000,11.7051205114759,11.8475297484679,11.7051205114759,11.7602466677308,9967682.08286381,0.0,1.0
2005-06-24,25.24,25.52,25.231,25.51,4568500,11.5948681989659,11.7234958968942,11.5907337372468,11.7189020505396,9944825.41942857,0.0,1.0
2005-06-27,24.9,25.24,24.89,25.21,4524800,11.4386774229101,11.5948681989659,11.4340835765555,11.5810866599021,9849698.16303609,0.0,1.0
2005-06-28,25.28,25.43,24.98,25.09,5905700,11.6132435843842,11.6821512797029,11.4754281937467,11.5259605036471,12855675.9285366,0.0,1.0
2005-06-29,25.21,25.42,25.17,25.25,5392900,11.7097143578304,11.807256603572,11.6911348824511,11.7282938332098,11610446.2368107,0.28,1.0
2005-06-30,24.98,25.21,24.91,25.1,6283200,11.6028823743992,11.7097143578304,11.5703682924854,11.6586208005372,13527184.9645142,0.0,1.0
2005-07-01,25.2,25.36,24.99,25.28,4033900,11.7050694889856,11.779387390503,11.6075272432441,11.7422284397443,8684637.03659821,0.0,1.0
2005-07-05,25.27,25.28,25.04,25.24,5559600,11.7375835708994,11.7422284397443,11.6307515874682,11.7236489643649,11969336.8870501,0.0,1.0
2005-07-06,24.88,25.25,24.88,25.2,3806600,11.5564336859509,11.7282938332098,11.5564336859509,11.7050694889856,8195279.83924109,0.0,1.0
2005-07-07,24.6,24.75,24.48,24.57,5234300,11.4263773582955,11.496050390968,11.3706389321574,11.412442751761,11268994.1844532,0.0,1.0
2005-07-08,24.91,24.95,24.5,24.59,4006900,11.5703682924854,11.5889477678647,11.3799286698471,11.4217324894506,8626508.37699132,0.0,1.0
2005-07-11,24.94,24.94,24.7,24.93,3874700,11.5843028990199,11.5843028990199,11.4728260467438,11.579658030175,8341893.23624954,0.0,1.0
2005-07-12,24.9,24.99,24.68,24.8,4064600,11.5657234236405,11.6075272432441,11.4635363090542,11.5192747351922,8750731.47548456,0.0,1.0
2005-07-13,24.9,25.0,24.81,24.99,3523100,11.5657234236405,11.6121721120889,11.523919604037,11.6075272432441,7584928.91336901,0.0,1.0
2005-07-14,25.07,25.3155,24.9,24.91,3961700,11.6446861940027,11.7587177241435,11.5657234236405,11.5703682924854,8529196.69498283,0.0,1.0
2005-07-15,25.24,25.35,25.03,25.07,5528300,11.7236489643649,11.7747425216581,11.6261067186234,11.6446861940027,11901950.7001725,0.0,1.0
2005-07-18,25.13,25.31,25.1,25.13,3115400,11.6725554070718,11.7561630462788,11.6586208005372,11.6725554070718,6707186.15330522,0.0,1.0
2005-07-19,25.1,25.3,25.06,25.19,2889900,11.6586208005372,11.751518177434,11.6400413251579,11.7004246201408,6221704.19992198,0.0,1.0
2005-07-20,25.26,25.39,25.0,25.01,3354100,11.7329387020546,11.7933219970375,11.6121721120889,11.6168169809337,7221086.56249636,0.0,1.0
2005-07-21,24.98,25.24,24.98,25.16,3526900,11.6028823743992,11.7236489643649,11.6028823743992,11.6864900136063,7593109.98398033,0.0,1.0
2005-07-22,24.95,25.05,24.8,24.96,2950400,11.5889477678647,11.6353964563131,11.5192747351922,11.5935926367095,6351955.45570772,0.0,1.0
2005-07-25,24.79,24.98,24.74,24.9,3660100,11.5146298663473,11.6028823743992,11.4914055221232,11.5657234236405,7879878.03804091,0.0,1.0
2005-07-26,24.76,25.0,24.75,24.88,4111600,11.5006952598128,11.6121721120889,11.496050390968,11.5564336859509,8851918.40146689,0.0,1.0
2005-07-27,25.1,25.11,24.75,24.76,4512600,11.6586208005372,11.6632656693821,11.496050390968,11.5006952598128,9715236.64229486,0.0,1.0
2005-07-28,25.17,25.47,25.15,25.25,7732100,11.6911348824511,11.8304809477962,11.6818451447614,11.7282938332098,16646541.0720843,0.0,1.0
2005-07-29,24.98,25.25,24.97,25.23,5771300,11.6028823743992,11.7282938332098,11.5982375055544,11.7190040955201,12425108.6366344,0.0,1.0
2005-08-01,25.04,25.15,24.9,25.13,6237500,11.6307515874682,11.6818451447614,11.5657234236405,11.6725554070718,13428796.8258463,0.0,1.0
2005-08-02,25.0,25.23,24.96,25.21,4878700,11.6121721120889,11.7190040955201,11.5935926367095,11.7097143578304,10503418.2082976,0.0,1.0
2005-08-03,25.1,25.13,24.9,24.95,3637300,11.6586208005372,11.6725554070718,11.5657234236405,11.5889477678647,7830791.61437289,0.0,1.0
2005-08-04,25.03,25.12,24.95,25.1,3046300,11.6261067186234,11.6679105382269,11.5889477678647,11.6586208005372,6558419.84297804,0.0,1.0
2005-08-05,24.85,25.04,24.82,24.92,3209700,11.5424990794164,11.6307515874682,11.5285644728819,11.5750131613302,6910205.87926552,0.0,1.0
2005-08-08,24.79,24.96,24.74,24.95,2265100,11.5146298663473,11.5935926367095,11.4914055221232,11.5889477678647,4876563.95835263,0.0,1.0
2005-08-09,25.11,25.11,24.76,24.84,5267800,11.6632656693821,11.6632656693821,11.5006952598128,11.5378542105715,11341116.7806321,0.0,1.0
2005-08-10,25.08,25.2,24.99,25.08,5063300,11.6493310628476,11.7050694889856,11.6075272432441,11.6493310628476,10900846.0069431,0.0,1.0
2005-08-11,25.11,25.22,24.94,25.06,3098900,11.6632656693821,11.7143592266753,11.5843028990199,11.6400413251579,6671663.08354549,0.0,1.0
2005-08-12,25.0,25.08,24.85,24.98,3169300,11.6121721120889,11.6493310628476,11.5424990794164,11.6028823743992,6823228.18118711,0.0,1.0
2005-08-15,24.86,25.0,24.82,24.95,3120500,11.5471439482612,11.6121721120889,11.5285644728819,11.5889477678647,6718166.01123099,0.0,1.0
2005-08-16,24.81,24.88,24.71,24.82,5595700,11.523919604037,11.5564336859509,11.4774709155887,11.5285644728819,12047057.0578578,0.0,1.0
2005-08-17,24.93,25.01,24.74,24.81,4224500,11.579658030175,11.6168169809337,11.4914055221232,11.523919604037,9094982.31515636,0.0,1.0
2005-08-18,24.88,24.99,24.81,24.82,4120600,11.5564336859509,11.6075272432441,11.523919604037,11.5285644728819,8871294.62133579,0.0,1.0
2005-08-19,24.68,24.98,24.67,24.94,5266200,11.4635363090542,11.6028823743992,11.4588914402093,11.5843028990199,11337672.1193221,0.0,1.0
2005-08-22,24.74,24.81,24.49,24.66,6040900,11.4914055221232,11.523919604037,11.3752838010023,11.4542465713645,13005534.0673755,0.0,1.0
2005-08-23,24.42,24.75,24.35,24.75,5313400,11.3427697190884,11.496050390968,11.3102556371746,11.496050390968,11439289.6279682,0.0,1.0
2005-08-24,24.26,24.55,24.19,24.42,5393800,11.2684518175711,11.4031530140713,11.2359377356572,11.3427697190884,11612383.8587975,0.0,1.0
2005-08-25,24.12,24.31,24.05,24.25,3755800,11.2034236537434,11.2916761617952,11.1709095718295,11.2638069487262,8085911.84264742,0.0,1.0
2005-08-26,23.97,24.22,23.96,24.22,4413500,11.1337506210708,11.2498723421917,11.129105752226,11.2498723421917,9501882.93240444,0.0,1.0
2005-08-29,24.15,24.22,23.8,23.87,5746900,11.2173582602779,11.2498723421917,11.0547878507086,11.0873019326225,12372577.5516562,0.0,1.0
2005-08-30,24.06,24.23,23.93,24.12,3988500,11.1755544406743,11.2545172110366,11.1151711456915,11.2034236537434,8586894.77192595,0.0,1.0
2005-08-31,24.47,24.49,23.93,24.13,6280200,11.3659940633126,11.3752838010023,11.1151711456915,11.2080685225882,13520726.2245579,0.0,1.0
2005-09-01,24.41,24.62,24.29,24.47,4385500,11.3381248502436,11.4356670959851,11.2823864241056,11.3659940633126,9441601.35947877,0.0,1.0
2005-09-02,24.46,24.64,24.29,24.55,3916100,11.3613491944678,11.4449568336748,11.2823864241056,11.4031530140713,8431023.84764673,0.0,1.0
2005-09-06,24.95,25.01,24.6,24.6,6723400,11.5889477678647,11.6168169809337,11.4263773582955,11.4263773582955,14474897.4074381,0.0,1.0
2005-09-07,25.17,25.2,25.01,25.1,6327900,11.6911348824511,11.7050694889856,11.6168169809337,11.6586208005372,13623420.1898634,0.0,1.0
2005-09-08,24.88,25.09,24.76,24.95,7023000,11.5564336859509,11.6539759316924,11.5006952598128,11.5889477678647,15119910.2377424,0.0,1.0
2005-09-09,25.11,25.49,24.78,24.88,6902300,11.6632656693821,11.8397706854858,11.5099849975025,11.5564336859509,14860053.6001665,0.0,1.0
2005-09-12,24.73,25.15,24.71,25.13,9558300,11.4867606532783,11.6818451447614,11.4774709155887,11.6725554070718,20578191.3748276,0.0,1.0
2005-09-13,24.86,24.9,24.7,24.9,6883100,11.5471439482612,11.5657234236405,11.4728260467438,11.5657234236405,14818717.6644461,0.0,1.0
2005-09-14,24.74,24.98,24.6,24.89,4101800,11.4914055221232,11.6028823743992,11.4263773582955,11.5610785547957,8830819.85094286,0.0,1.0
2005-09-15,24.6,24.81,24.57,24.75,4355200,11.4263773582955,11.523919604037,11.412442751761,11.496050390968,9376368.08591993,0.0,1.0
2005-09-16,25.01,25.02,24.706,24.72,9275500,11.6168169809337,11.6214618497786,11.4756129680507,11.4821157844335,19969347.4882786,0.0,1.0
2005-09-19,24.7,25.0,24.56,24.9,5918100,11.4728260467438,11.6121721120889,11.4077978829161,11.5657234236405,12741156.3118302,0.0,1.0
2005-09-20,24.55,24.65,24.5,24.56,4614200,11.4031530140713,11.4496017025196,11.3799286698471,11.4077978829161,9933972.63548214,0.0,1.0
2005-09-21,24.31,24.53,24.28,24.42,6101200,11.2916761617952,11.3938632763816,11.2777415552607,11.3427697190884,13135354.7404976,0.0,1.0
2005-09-22,24.17,24.47,24.13,24.21,4820800,11.2266479979675,11.3659940633126,11.2080685225882,11.2452274733469,10378764.5271407,0.0,1.0
2005-09-23,24.2,24.28,24.01,24.06,3845700,11.240582604502,11.2777415552607,11.1523300964502,11.1755544406743,8279458.75000517,0.0,1.0
2005-09-26,24.13,24.36,24.05,24.2,4869600,11.2080685225882,11.3149005060194,11.1709095718295,11.240582604502,10483826.6970968,0.0,1.0
2005-09-27,24.15,24.25,24.01,24.02,5449700,11.2173582602779,11.2638069487262,11.1523300964502,11.156974965295,11732731.7133169,0.0,1.0
2005-09-28,24.07,24.3,24.0,24.2,5675800,11.1801993095192,11.2870312929504,11.1476852276053,11.240582604502,12219505.4146915,0.0,1.0
2005-09-29,24.04,24.08,23.9,23.99,6588800,11.1662647029847,11.184844178364,11.101236539157,11.1430403587605,14185115.2747312,0.0,1.0
2005-09-30,24.06,24.15,23.92,23.98,4536300,11.1755544406743,11.2173582602779,11.1105262768467,11.1383954899157,9766260.68794978,0.0,1.0
2005-10-03,23.95,24.2,23.84,23.97,5874400,11.1244608833812,11.240582604502,11.073367326088,11.1337506210708,12647073.9997998,0.0,1.0
2005-10-04,23.86,24.08,23.8,23.98,6745200,11.0826570637776,11.184844178364,11.0547878507086,11.1383954899157,14521830.9177874,0.0,1.0
2005-10-05,23.17,23.68,23.11,23.63,9240200,10.8922174411394,11.1319684508494,10.864011439997,11.1084634498974,19655817.1150138,0.28,1.0
2005-10-06,23.18,23.4,22.92,23.19,8747300,10.8969184413298,11.0003404455184,10.7746924363796,10.9016194415202,18607316.8383975,0.0,1.0
2005-10-07,23.0,23.33,22.85,23.33,14588700,10.8123004379027,10.9674334441857,10.7417854350468,10.9674334441857,31033183.171988,0.0,1.0
2005-10-10,22.8,23.02,22.57,23.0,5801800,10.7182804340949,10.8217024382835,10.6101574297158,10.8123004379027,12341628.9407033,0.0,1.0
2005-10-11,22.56,22.92,22.45,22.9,7040800,10.6054564295254,10.7746924363796,10.5537454274311,10.7652904359988,14977238.2787591,0.0,1.0
2005-10-12,22.52,23.1,22.26,22.65,9589300,10.5866524287639,10.8593104398066,10.4644264238137,10.647765431239,20398425.040692,0.0,1.0
2005-10-13,22.45,22.75,22.25,22.38,4542100,10.5537454274311,10.6947754331429,10.4597254236233,10.5208384260984,9661986.42000224,0.0,1.0
2005-10-14,22.31,22.6,22.06,22.42,4911000,10.4879314247656,10.624260430287,10.3704064200058,10.5396424268599,10446713.0421239,0.0,1.0
2005-10-17,22.48,22.52,22.2601,22.43,6834600,10.5678484280023,10.5866524287639,10.4644734338156,10.5443434270503,14538608.2178171,0.0,1.0
2005-10-18,22.22,22.55,22.2,22.48,5640700,10.4456224230521,10.600755429335,10.4362204226713,10.5678484280023,11998935.9105494,0.0,1.0
2005-10-19,22.05,22.28,21.83,22.19,8446600,10.3657054198154,10.4738284241944,10.2622834156268,10.4315194224809,17967665.726248,0.0,1.0
2005-10-20,21.67,21.97,21.58,21.92,12065700,10.1870674125805,10.3280974182923,10.144758410867,10.3045924173403,25666240.1857777,0.0,1.0
2005-10-21,21.45,21.89,21.36,21.7,8553900,10.0836454083919,10.2904894167691,10.0413364066783,10.2011704131517,18195915.0256614,0.0,1.0
2005-10-24,21.64,21.7,21.45,21.55,5861400,10.1729644120093,10.2011704131517,10.0836454083919,10.1306554102958,12468410.4714122,0.0,1.0
2005-10-25,21.65,21.93,21.55,21.55,9598800,10.1776654121997,10.3092934175307,10.1306554102958,10.1306554102958,20418633.5061574,0.0,1.0
2005-10-26,21.71,21.78,21.6,21.68,9558800,10.2058714133421,10.2387784146748,10.1541604112478,10.1917684127709,20333545.2305139,0.0,1.0
2005-10-27,21.67,21.78,21.65,21.75,7932400,10.1870674125805,10.2387784146748,10.1776654121997,10.2246754141036,16873855.9428515,0.0,1.0
2005-10-28,21.14,21.14,20.7,20.8,16844000,9.93791440248971,9.93791440248971,9.73107039411244,9.77808039601636,35830672.8734544,0.0,1.0
2005-10-31,21.17,21.44,21.01,21.02,9587300,9.95201740306088,10.0789444082015,9.8768014000146,9.881502400205,20394170.6269099,0.0,1.0
2005-11-01,21.03,21.25,20.98,21.17,7122600,9.88620340039539,9.98962540458402,9.86269839944343,9.95201740306088,15151243.8024499,0.0,1.0
2005-11-02,21.03,21.1,20.9,21.0,10146400,9.88620340039539,9.91911040172814,9.82509039792029,9.87210039982421,21583491.9997161,0.0,1.0
2005-11-03,21.18,21.28,20.94,21.13,7055600,9.95671840325128,10.0037284051552,9.84389439868186,9.93321340229931,15008720.9407471,0.0,1.0
2005-11-04,21.32,21.37,21.17,21.23,6513700,10.0225324059168,10.0460374068687,9.95201740306088,9.98022340420324,13855987.5264676,0.0,1.0
2005-11-07,21.3,21.42,20.98,21.35,8218000,10.013130405536,10.0695424078207,9.86269839944343,10.0366354064879,17481386.2309456,0.0,1.0
2005-11-08,21.43,21.56,21.24,21.25,5935500,10.0742434080111,10.1353564104862,9.98492440439363,9.98962540458402,12626036.5020416,0.0,1.0
2005-11-09,21.62,21.66,21.32,21.39,7240700,10.1635624116285,10.1823664123901,10.0225324059168,10.0554394072495,15402466.9362873,0.0,1.0
2005-11-10,21.75,21.86,21.55,21.55,7975000,10.2246754141036,10.276386416198,10.1306554102958,10.1306554102958,16964474.9564118,0.0,1.0
2005-11-11,22.09,22.14,21.15,21.37,11086700,10.384509420577,10.408014421529,9.9426154026801,10.0460374068687,23583704.6394043,0.0,1.0
2005-11-14,21.74,22.0,21.67,21.96,8494900,10.2199744139133,10.3422004188635,10.1870674125805,10.3233964181019,18070409.8190873,0.0,1.0
2005-11-15,21.75,21.75,21.5157,21.65,6099000,10.2246754141036,10.2246754141036,10.1145309796428,10.1776654121997,12973834.8287342,0.0,1.0
2005-11-16,21.85,21.9,21.48,21.82,9946400,10.2716854160076,10.2951904169595,10.0977484089631,10.2575824154364,21158050.6214988,0.0,1.0
2005-11-17,21.97,22.14,21.77,21.85,9571600,10.3280974182923,10.408014421529,10.2340774144844,10.2716854160076,20360773.4787198,0.0,1.0
2005-11-18,22.3,22.38,22.041,22.15,8460800,10.4832304245752,10.5208384260984,10.3614745196441,10.4127154217193,17997872.0641014,0.0,1.0
2005-11-21,22.29,22.31,22.02,22.25,6521800,10.4785294243848,10.4879314247656,10.3516024192442,10.4597254236233,13873217.9022854,0.0,1.0
2005-11-22,22.34,22.36,22.02,22.1,6250600,10.5020344253368,10.5114364257176,10.3516024192442,10.3892104207674,13296319.3934228,0.0,1.0
2005-11-23,22.4,22.46,22.16,22.26,5755500,10.5302404264792,10.5584464276215,10.4174164219097,10.4644264238137,12243139.2616461,0.0,1.0
2005-11-25,22.26,22.45,22.16,22.41,3014100,10.4644264238137,10.5537454274311,10.4174164219097,10.5349414266696,6411614.29042262,0.0,1.0
2005-11-28,22.11,22.252,22.03,22.25,11444600,10.3939114209578,10.4606656236614,10.3563034194346,10.4597254236233,24345031.985724,0.0,1.0
2005-11-29,21.9,22.17,21.82,22.1,7843400,10.2951904169595,10.4221174221001,10.2575824154364,10.3892104207674,16684534.5295448,0.0,1.0
2005-11-30,21.59,21.94,21.59,21.92,7068400,10.1494594110574,10.3139944177211,10.1494594110574,10.3045924173403,15035949.188953,0.0,1.0
2005-12-01,21.63,21.8,21.54,21.74,8652500,10.1682634118189,10.2481804150556,10.1259544101054,10.2199744139133,18405657.6251226,0.0,1.0
2005-12-02,21.88,21.9301,21.44,21.53,8270400,10.2857884165788,10.3093404275326,10.0789444082015,10.121253409915,17592851.8720385,0.0,1.0
2005-12-05,21.8,21.87,21.7,21.79,5714100,10.2481804150556,10.2810874163884,10.2011704131517,10.2434794148652,12155072.8963552,0.0,1.0
2005-12-06,21.63,21.88,21.61,21.78,7365600,10.1682634118189,10.2857884165788,10.1588614114382,10.2387784146748,15668155.0769839,0.0,1.0
2005-12-07,21.54,21.75,21.45,21.55,7781300,10.1259544101054,10.2246754141036,10.0836454083919,10.1306554102958,16552434.9816083,0.0,1.0
2005-12-08,21.66,21.74,21.5,21.6,6267800,10.1823664123901,10.2199744139133,10.1071504093438,10.1541604112478,13332907.3519495,0.0,1.0
2005-12-09,21.42,21.77,21.35,21.66,7026900,10.0695424078207,10.2340774144844,10.0366354064879,10.1823664123901,14947670.102973,0.0,1.0
2005-12-12,21.33,21.55,21.13,21.41,6613900,10.0272334061072,10.1306554102958,9.93321340229931,10.0648414076303,14069133.6569544,0.0,1.0
2005-12-13,21.55,21.61,21.2,21.2,7895900,10.1306554102958,10.1588614114382,9.96612040363206,9.96612040363206,16796212.8913268,0.0,1.0
2005-12-14,21.94,21.96,21.58,21.63,11634600,10.3139944177211,10.3233964181019,10.144758410867,10.1682634118189,24749201.2950305,0.0,1.0
2005-12-15,21.86,22.03,21.81,21.85,8335000,10.276386416198,10.3563034194346,10.252881415246,10.2716854160076,17730269.4372027,0.0,1.0
2005-12-16,22.02,22.12,21.8,21.92,10300400,10.3516024192442,10.3986124211482,10.2481804150556,10.3045924173403,21911081.8609435,0.0,1.0
2005-12-19,22.49,23.0,22.47,22.63,13666500,10.5725494281927,10.8123004379027,10.5631474278119,10.6383634308582,29071472.9770283,0.0,1.0
2005-12-20,22.44,22.54,22.14,22.54,8348400,10.5490444272407,10.5960544291447,10.408014421529,10.5960544291447,17758774.0095433,0.0,1.0
2005-12-21,22.63,22.69,22.41,22.52,6981300,10.6383634308582,10.6665694320005,10.5349414266696,10.5866524287639,14850669.4687394,0.0,1.0
2005-12-22,22.87,22.89,22.43,22.45,7371000,10.7511874354276,10.7605894358084,10.5443434270503,10.5537454274311,15679641.9941957,0.0,1.0
2005-12-23,22.94,22.98,22.78,22.87,5509400,10.7840944367604,10.8028984375219,10.7088784337141,10.7511874354276,11719633.6457498,0.0,1.0
2005-12-27,23.09,23.77,22.95,23.68,12422300,10.8546094396162,11.1742774525629,10.7887954369507,11.1319684508494,26424802.1631391,0.0,1.0
2005-12-28,22.9,23.17,22.89,23.09,7852300,10.7652904359988,10.8922174411394,10.7605894358084,10.8546094396162,16703466.6708754,0.0,1.0
2005-12-29,23.13,23.27,22.9,22.9,7686600,10.8734134403778,10.9392274430433,10.7652904359988,10.7652904359988,16350988.4890225,0.0,1.0
2005-12-30,22.98,23.13,22.9,23.01,7753700,10.8028984375219,10.8734134403778,10.7652904359988,10.8170014380931,16493724.0714144,0.0,1.0
2006-01-03,23.24,23.27,22.92,23.25,10139200,10.9251244424721,10.9392274430433,10.7746924363796,10.9298254426625,21568176.1101003,0.0,1.0
2006-01-04,22.63,23.02,22.53,22.85,13466300,10.7699914361892,10.9555988891328,10.7223997815883,10.8746930763112,28295507.0861067,0.28,1.0
2006-01-05,22.63,22.82,22.54,22.56,8628900,10.7699914361892,10.8604155799309,10.7271589470483,10.7366772779685,18131119.988067,0.0,1.0
2006-01-06,22.78,22.81,22.61,22.63,7369800,10.8413789180906,10.8556564144708,10.760473105269,10.7699914361892,15485488.0793677,0.0,1.0
2006-01-09,22.84,22.85,22.53,22.8,7045900,10.8699339108511,10.8746930763112,10.7223997815883,10.8508972490107,14804906.5725552,0.0,1.0
2006-01-10,22.61,22.74,22.48,22.67,7172200,10.760473105269,10.8223422562502,10.6986039542878,10.7890280980295,15070289.2348288,0.0,1.0
2006-01-11,22.51,22.6299,22.41,22.6,9717500,10.7128814506681,10.7699438445346,10.6652897960671,10.7557139398089,20418495.8087405,0.0,1.0
2006-01-12,22.46,22.58,22.37,22.51,6198400,10.6890856233676,10.7461956088887,10.6462531342268,10.7128814506681,13024132.1760635,0.0,1.0
2006-01-13,22.42,22.5,22.2,22.46,11695300,10.6700489615272,10.708122285208,10.5653473214052,10.6890856233676,24574266.4298393,0.0,1.0
2006-01-17,22.3,22.5,22.21,22.3,8303800,10.6129389760061,10.708122285208,10.5701064868653,10.6129389760061,17448017.0307816,0.0,1.0
2006-01-18,22.16,22.25,22.05,22.15,7643200,10.5463106595648,10.5891431487057,10.4939598395038,10.5415514941047,16059958.5454454,0.0,1.0
2006-01-19,22.56,22.63,22.08,22.2,9989300,10.7366772779685,10.7699914361892,10.5082373358841,10.5653473214052,20989604.3408544,0.0,1.0
2006-01-20,22.33,22.64,22.26,22.58,12284300,10.6272164723864,10.7747506016493,10.5939023141658,10.7461956088887,25811878.3702919,0.0,1.0
2006-01-23,22.1,22.35,22.02,22.25,9454100,10.5177556668043,10.6367348033066,10.4796823431235,10.5891431487057,19865037.4299371,0.0,1.0
2006-01-24,21.33,22.16,21.21,22.01,26170200,10.1512999263772,10.5463106595648,10.0941899408561,10.4749231776634,54989052.6384254,0.0,1.0
2006-01-25,21.97,21.98,21.24,21.5,21488700,10.4558865158231,10.4606456812832,10.1084674372363,10.2322057391987,45152243.9809911,0.0,1.0
2006-01-26,22.62,23.03,22.0,22.05,26956300,10.7652322707291,10.9603580545929,10.4701640122034,10.4939598395038,56640812.8190534,0.0,1.0
2006-01-27,22.99,23.06,22.44,22.55,11715700,10.9413213927525,10.9746355509732,10.6795672924474,10.7319181125084,24617131.0878787,0.0,1.0
2006-01-30,22.83,22.99,22.59,22.98,7404400,10.865174745391,10.9413213927525,10.7509547743488,10.9365622272924,15558189.9013366,0.0,1.0
2006-01-31,22.79,22.94,22.61,22.94,7402500,10.8461380835507,10.917525565452,10.760473105269,10.917525565452,15554197.6047544,0.0,1.0
2006-02-01,23.02,23.18,22.71,22.79,10009800,10.9555988891328,11.0317455364943,10.8080647598699,10.8461380835507,21032679.1197665,0.0,1.0
2006-02-02,22.56,23.02,22.32,23.02,10274500,10.7366772779685,10.9555988891328,10.6224573069263,10.9555988891328,21588869.0699156,0.0,1.0
2006-02-03,22.26,22.77,22.22,22.5,15843700,10.5939023141658,10.8366197526305,10.5748656523254,10.708122285208,33290920.7146839,0.0,1.0
2006-02-06,22.37,22.57,22.3,22.47,10052700,10.6462531342268,10.7414364434286,10.6129389760061,10.6938447888277,21122820.9741729,0.0,1.0
2006-02-07,22.46,22.7,22.27,22.3,7636600,10.6890856233676,10.8033055944098,10.5986614796259,10.6129389760061,16046090.5678444,0.0,1.0
2006-02-08,22.74,22.79,22.35,22.45,6965600,10.8223422562502,10.8461380835507,10.6367348033066,10.6843264579075,14636179.511743,0.0,1.0
2006-02-09,22.59,22.81,22.53,22.7,6710600,10.7509547743488,10.8556564144708,10.7223997815883,10.8033055944098,14100371.28625,0.0,1.0
2006-02-10,22.4,22.56,22.22,22.48,6934300,10.6605306306071,10.7366772779685,10.5748656523254,10.6986039542878,14570411.6785746,0.0,1.0
2006-02-13,22.91,22.91,22.18,22.3,9585100,10.9032480690718,10.9032480690718,10.555828990485,10.6129389760061,20140295.7732295,0.0,1.0
2006-02-14,22.91,22.94,22.62,22.75,8127300,10.9032480690718,10.917525565452,10.7652322707291,10.8271014217103,17077153.6903912,0.0,1.0
2006-02-15,23.1,23.28,22.8,22.8,10015800,10.9936722128135,11.0793371910952,10.8508972490107,10.8508972490107,21045286.3721311,0.0,1.0
2006-02-16,22.99,23.1,22.75,23.1,6960400,10.9413213927525,10.9936722128135,10.8271014217103,10.9936722128135,14625253.2263604,0.0,1.0
2006-02-17,23.08,23.13,22.75,22.87,6068200,10.9841538818933,11.0079497091938,10.8271014217103,10.8842114072314,12750554.799753,0.0,1.0
2006-02-21,22.88,23.38,22.8,23.08,8633600,10.8889705726915,11.1269288456961,10.8508972490107,10.9841538818933,18140995.6690859,0.0,1.0
2006-02-22,23.36,23.41,22.85,22.98,7655400,11.1174105147759,11.1412063420764,10.8746930763112,10.9365622272924,16085593.29192,0.0,1.0
2006-02-23,23.2,23.44,23.15,23.2,6627600,11.0412638674144,11.1554838384567,11.017468040114,11.0412638674144,13925970.9618739,0.0,1.0
2006-02-24,22.97,23.29,22.9,23.17,5517400,10.9318030618323,11.0840963565553,10.8984889036117,11.0269863710342,11593209.0326879,0.0,1.0
2006-02-27,23.21,23.4,23.01,23.01,5496600,11.0460230328745,11.1364471766163,10.9508397236727,10.9508397236727,11549503.8911576,0.0,1.0
2006-02-28,23.1,23.2735,23.0,23.05,9112500,10.9936722128135,11.0762437335461,10.9460805582126,10.9698763855131,19147264.5286492,0.0,1.0
2006-03-01,22.77,23.14,22.73,23.0,7791600,10.8366197526305,11.0127088746539,10.8175830907901,10.9460805582126,16371777.920595,0.0,1.0
2006-03-02,22.75,22.89,22.68,22.86,5165400,10.8271014217103,10.8937297381516,10.7937872634896,10.8794522417713,10853583.5606347,0.0,1.0
2006-03-03,22.9,23.01,22.57,22.57,8396800,10.8984889036117,10.9508397236727,10.7414364434286,10.7414364434286,17643429.4424319,0.0,1.0
2006-03-06,22.81,23.01,22.74,22.93,4829600,10.8556564144708,10.9508397236727,10.8223422562502,10.912766399992,10147997.6699659,0.0,1.0
2006-03-07,22.59,22.92,22.53,22.81,6859200,10.7509547743488,10.9080072345319,10.7223997815883,10.8556564144708,14412610.9031452,0.0,1.0
2006-03-08,22.83,22.85,22.56,22.64,4432400,10.865174745391,10.8746930763112,10.7366772779685,10.7747506016493,9313397.56343316,0.0,1.0
2006-03-09,22.7,22.88,22.57,22.83,6886800,10.8033055944098,10.8889705726915,10.7414364434286,10.865174745391,14470604.2640221,0.0,1.0
2006-03-10,22.91,23.02,22.78,22.9,5371800,10.9032480690718,10.9555988891328,10.8413789180906,10.8984889036117,11287273.041975,0.0,1.0
2006-03-13,22.94,22.96,22.74,22.91,6930800,10.917525565452,10.9270438963722,10.8223422562502,10.9032480690718,14563057.4480287,0.0,1.0
2006-03-14,22.91,22.93,22.75,22.82,8171200,10.9032480690718,10.912766399992,10.8271014217103,10.8604155799309,17169396.7535251,0.0,1.0
2006-03-15,22.77,22.91,22.75,22.83,6903400,10.8366197526305,10.9032480690718,10.8271014217103,10.865174745391,14505484.3288972,0.0,1.0
2006-03-16,22.82,22.88,22.73,22.77,6223300,10.8604155799309,10.8889705726915,10.8175830907901,10.8366197526305,13076452.2733764,0.0,1.0
2006-03-17,22.92,23.04,22.77,22.98,7665500,10.9080072345319,10.965117220053,10.8366197526305,10.9365622272924,16106815.5000669,0.0,1.0
2006-03-20,23.01,23.15,22.93,23.0,4750100,10.9508397236727,11.017468040114,10.912766399992,10.9460805582126,9980951.57613566,0.0,1.0
2006-03-21,22.83,23.06,22.76,23.0,4658700,10.865174745391,10.9746355509732,10.8318605871704,10.9460805582126,9788901.09844916,0.0,1.0
2006-03-22,25.24,25.95,25.0,25.8,49669800,12.0121336212733,12.3500343689399,11.8979136502311,12.2786468870385,104366617.249393,0.0,1.0
2006-03-23,25.5,25.65,25.14,25.3,13195500,12.1358719232357,12.2072594051371,11.9645419666724,12.0406886140339,27726499.7627204,0.0,1.0
2006-03-24,25.52,25.71,25.32,25.33,11391900,12.1453902541559,12.2358143978976,12.050206944954,12.0549661104141,23936759.7019389,0.0,1.0
2006-03-27,25.11,25.52,25.03,25.39,10650800,11.9502644702921,12.1453902541559,11.9121911466114,12.0835211031747,22379553.9140451,0.0,1.0
2006-03-28,24.89,25.26,24.84,25.07,7502300,11.8455628301701,12.0216519521935,11.8217670028696,11.9312278084517,15763898.2357513,0.0,1.0
2006-03-29,24.94,25.22,24.88,24.88,5967300,11.8693586574705,12.0026152903531,11.84080366471,11.84080366471,12538542.8391559,0.0,1.0
2006-03-30,24.95,25.09,24.69,24.87,6485600,11.8741178229306,11.9407461393719,11.7503795209682,11.8360444992499,13627599.3225797,0.0,1.0
2006-03-31,24.61,25.03,24.56,24.9,8032500,11.7123061972875,11.9121911466114,11.688510369987,11.8503219956302,16877959.1030314,0.0,1.0
2006-04-03,24.71,24.97,24.6,24.75,8060500,11.7598978518884,11.8836361538508,11.7075470318274,11.7789345137288,16936792.9473993,0.0,1.0
2006-04-04,24.75,24.85,24.53,24.72,7644200,11.7789345137288,11.8265261683297,11.6742328736067,11.7646570173485,16062059.7541728,0.0,1.0
2006-04-05,24.54,24.65,24.44,24.5,5668200,11.8122486719494,11.8651968118807,11.7641139992846,11.7929948028835,11775711.1167424,0.28,1.0
2006-04-06,24.81,24.85,24.4,24.5,8311400,11.9422122881445,11.9614661572104,11.7448601302187,11.7929948028835,17266971.0623641,0.0,1.0
2006-04-07,24.51,24.89,24.43,24.6,7674200,11.79780827015,11.9807200262763,11.7593005320181,11.8411294755483,15943185.182616,0.0,1.0
2006-04-10,24.27,24.5,24.11,24.47,6736400,11.6822850557544,11.7929948028835,11.6052695794906,11.778554401084,13994901.4443427,0.0,1.0
2006-04-11,24.16,24.37,23.9,24.2,6289500,11.6293369158231,11.7304197284192,11.5041867668945,11.648590784889,13066464.6746323,0.0,1.0
2006-04-12,24.06,24.22,24.0,24.17,5026600,11.5812022431582,11.658217719422,11.5523214395593,11.6341503830895,10442784.217109,0.0,1.0
2006-04-13,24.04,24.19,23.93,24.12,3982500,11.5715753086253,11.6437773176225,11.518627168694,11.6100830467571,8273661.74842566,0.0,1.0
2006-04-17,24.45,24.48,24.07,24.13,6651400,11.7689274665511,11.7833678683505,11.5860157104247,11.6148965140236,13818313.5601955,0.0,1.0
2006-04-18,24.83,24.9,24.47,24.47,7573300,11.9518392226774,11.9855334935428,11.778554401084,11.778554401084,15733564.9766108,0.0,1.0
2006-04-19,24.73,25.0,24.45,24.83,6498800,11.9037045500126,12.0336681662076,11.7689274665511,11.9518392226774,13501286.3705383,0.0,1.0
2006-04-20,24.69,25.0,24.5,24.83,5448200,11.8844506809467,12.0336681662076,11.7929948028835,11.9518392226774,11318660.122479,0.0,1.0
2006-04-21,24.8,25.0,24.7,24.9,5841600,11.937398820878,12.0336681662076,11.8892641482131,11.9855334935428,12135950.4004026,0.0,1.0
2006-04-24,24.59,24.89,24.4,24.7,7738100,11.8363160082818,11.9807200262763,11.7448601302187,11.8892641482131,16075937.7214044,0.0,1.0
2006-04-25,24.69,24.92,24.57,24.6,6762300,11.8844506809467,11.9951604280758,11.8266890737489,11.8411294755483,14048708.8113946,0.0,1.0
2006-04-26,24.97,25.06,24.78,24.84,7055600,12.0192277644082,12.0625489698065,11.927771886345,11.9566526899439,14658040.8869284,0.0,1.0
2006-04-27,25.27,25.39,24.88,24.95,7075000,12.1636317824027,12.2213933896005,11.9759065590098,12.0096008298752,14698344.4746043,0.0,1.0
2006-04-28,25.38,25.55,25.12,25.3,8680700,12.216579922334,12.2984088658642,12.0914297734054,12.1780721842021,18034193.4813707,0.0,1.0
2006-05-01,25.0,25.55,24.9,25.53,6955000,12.0336681662076,12.2984088658642,11.9855334935428,12.2887819313312,14449043.9322789,0.0,1.0
2006-05-02,24.99,25.13,24.79,25.13,5672500,12.0288546989412,12.0962432406719,11.9325853536115,12.0962432406719,11784644.3861756,0.0,1.0
2006-05-03,24.89,25.1,24.8,24.9,4711500,11.9807200262763,12.0818028388725,11.937398820878,11.9855334935428,9788162.54305278,0.0,1.0
2006-05-04,25.03,25.1,24.91,24.94,4296500,12.0481085680071,12.0818028388725,11.9903469608093,12.0047873626087,8925998.16751059,0.0,1.0
2006-05-05,25.28,25.4099,25.02,25.1,4937700,12.1684452496692,12.2309721894608,12.0432951007406,12.0818028388725,10258094.0653362,0.0,1.0
2006-05-08,25.11,25.32,25.04,25.3,6313200,12.086616306139,12.1876991187351,12.0529220352736,12.1780721842021,13115701.5317416,0.0,1.0
2006-05-09,25.06,25.14,24.95,25.09,4204600,12.0625489698065,12.1010567079384,12.0096008298752,12.076989371606,8735075.50217972,0.0,1.0
2006-05-10,24.95,25.1,24.9,25.02,4483600,12.0096008298752,12.0818028388725,11.9855334935428,12.0432951007406,9314699.26308637,0.0,1.0
2006-05-11,24.62,25.03,24.54,24.95,6656200,11.8507564100813,12.0481085680071,11.8122486719494,12.0096008298752,13828285.5818885,0.0,1.0
2006-05-12,24.29,24.75,24.25,24.57,5839300,11.6919119902873,11.9133314845456,11.6726581212214,11.8266890737489,12131172.1400081,0.0,1.0
2006-05-15,24.46,24.75,24.23,24.24,4810700,11.7737409338176,11.9133314845456,11.6630311866884,11.6678446539549,9994250.99137509,0.0,1.0
2006-05-16,24.57,24.97,24.38,24.38,5802900,11.8266890737489,12.0192277644082,11.7352331956857,11.7352331956857,12055550.9755026,0.0,1.0
2006-05-17,24.13,24.71,24.05,24.4,5648900,11.6148965140236,11.8940776154796,11.5763887758917,11.7448601302187,11735615.2795184,0.0,1.0
2006-05-18,24.15,24.55,23.21,24.01,5582600,11.6245234485566,11.8170621392159,11.1720575255072,11.5571349068258,11597876.7298835,0.0,1.0
2006-05-19,24.17,24.27,23.86,24.27,5637300,11.6341503830895,11.6822850557544,11.4849328978286,11.6822850557544,11711516.2270936,0.0,1.0
2006-05-22,23.86,24.47,23.8545,24.02,5554500,11.4849328978286,11.778554401084,11.482285490832,11.5619483740923,11539498.852889,0.0,1.0
2006-05-23,23.99,24.2,23.76,23.87,5293900,11.5475079722929,11.648590784889,11.4367982251637,11.4897463650951,10998101.1751389,0.0,1.0
2006-05-24,23.97,24.3,23.93,24.01,6785900,11.5378810377599,11.6967254575538,11.518627168694,11.5571349068258,14097737.9180519,0.0,1.0
2006-05-25,24.61,24.68,24.04,24.07,5438700,11.8459429428148,11.8796372136802,11.5715753086253,11.5860157104247,11298923.829545,0.0,1.0
2006-05-26,24.95,25.0,24.62,24.64,4917000,12.0096008298752,12.0336681662076,11.8507564100813,11.8603833446143,10215089.7217851,0.0,1.0
2006-05-30,24.56,25.08,24.52,25.0,7528600,11.8218756064824,12.0721759043395,11.8026217374165,12.0336681662076,15640700.5245945,0.0,1.0
2006-05-31,24.55,24.7,24.35,24.52,7384400,11.8170621392159,11.8892641482131,11.7207927938862,11.8026217374165,15341124.3729001,0.0,1.0
2006-06-01,25.15,25.25,24.51,24.55,6569700,12.1058701752049,12.1540048478697,11.79780827015,11.8170621392159,13648581.4409622,0.0,1.0
2006-06-02,25.27,25.4,24.95,25.1,6129400,12.1636317824027,12.226206856867,12.0096008298752,12.0818028388725,12733856.2010798,0.0,1.0
2006-06-05,25.16,25.41,25.09,25.12,7308400,12.1106836424714,12.2310203241334,12.076989371606,12.0914297734054,15183234.0294273,0.0,1.0
2006-06-06,25.0,25.27,24.83,25.1,5364600,12.0336681662076,12.1636317824027,11.9518392226774,12.0818028388725,11144980.744659,0.0,1.0
2006-06-07,24.9,25.17,24.88,25.01,3971500,11.9855334935428,12.1154971097379,11.9759065590098,12.0384816334741,8250809.19871252,0.0,1.0
2006-06-08,25.25,25.32,24.71,24.75,9371500,12.1540048478697,12.1876991187351,11.8940776154796,11.9133314845456,19469333.6033575,0.0,1.0
2006-06-09,25.07,25.27,24.97,25.2,4892000,12.067362437073,12.1636317824027,12.0192277644082,12.1299375115373,10163152.1088006,0.0,1.0
2006-06-12,24.48,25.1,24.48,25.04,5750900,11.7833678683505,12.0818028388725,11.7833678683505,12.0529220352736,11947520.740495,0.0,1.0
2006-06-13,24.82,25.15,24.48,24.53,9263500,11.9470257554109,12.1058701752049,11.7833678683505,11.8074352046829,19244963.1152647,0.0,1.0
2006-06-14,24.75,24.9,24.54,24.77,7804900,11.9133314845456,11.9855334935428,11.8122486719494,11.9229584190785,16214715.0232988,0.0,1.0
2006-06-15,25.27,25.29,24.8,24.8,8131400,12.1636317824027,12.1732587169356,11.937398820878,11.937398820878,16893020.248876,0.0,1.0
2006-06-16,25.18,25.29,25.08,25.11,6911700,12.1203105770043,12.1732587169356,12.0721759043395,12.086616306139,14359087.9865898,0.0,1.0
2006-06-19,25.42,25.51,25.15,25.33,6140600,12.2358337913999,12.2791549967983,12.1058701752049,12.1925125860016,12757124.2516969,0.0,1.0
2006-06-20,25.56,25.65,25.3,25.4,8057700,12.3032223331307,12.346543538529,12.1780721842021,12.226206856867,16739908.1657978,0.0,1.0
2006-06-21,25.72,25.97,25.53,25.56,7205200,12.3802378093944,12.5005744910565,12.2887819313312,12.3032223331307,14968835.5630275,0.0,1.0
2006-06-22,25.63,25.75,25.26,25.69,7485600,12.3369166039961,12.3946782111939,12.1588183151362,12.365797407595,15551367.8302612,0.0,1.0
2006-06-23,25.51,25.76,25.38,25.53,5751300,12.2791549967983,12.3994916784604,12.216579922334,12.2887819313312,11948351.7423027,0.0,1.0
2006-06-26,25.72,25.84,25.22,25.51,7566600,12.3802378093944,12.4379994165922,12.1395644460703,12.2791549967983,15719645.6963309,0.0,1.0
2006-06-27,25.29,25.76,25.22,25.73,7418300,12.1732587169356,12.3994916784604,12.1395644460703,12.3850512766609,15411551.7761071,0.0,1.0
2006-06-28,25.25,25.62,25.2,25.35,4779400,12.1540048478697,12.3321031367296,12.1299375115373,12.2021395205345,9929225.09991859,0.0,1.0
2006-06-29,25.7,25.79,25.41,25.65,9393900,12.3706108748615,12.4139320802598,12.2310203241334,12.346543538529,19515869.7045915,0.0,1.0
2006-06-30,25.86,25.92,25.61,25.75,6563900,12.4476263511252,12.4765071547241,12.3272896694631,12.3946782111939,13636531.9147498,0.0,1.0
2006-07-03,25.74,25.88,25.7,25.86,2943900,12.3898647439274,12.4572532856581,12.3706108748615,12.4476263511252,6115965.55459896,0.0,1.0
2006-07-05,25.22,25.59,25.15,25.28,6704900,12.2743415295318,12.4544171189817,12.240273174771,12.3035429764696,13776509.1180781,0.28,1.0
2006-07-06,25.39,25.45,25.22,25.22,7293300,12.3570789625223,12.3862804094601,12.2743415295318,12.2743415295318,14985490.3057285,0.0,1.0
2006-07-07,25.33,25.62,25.29,25.29,5259200,12.3278775155845,12.4690178424506,12.3084098842926,12.3084098842926,10806039.8743898,0.0,1.0
2006-07-10,25.38,25.46,25.27,25.33,3790300,12.3522120546993,12.3911473172831,12.2986760686466,12.3278775155845,7787901.75994447,0.0,1.0
2006-07-11,25.48,25.58,25.122,25.39,4796900,12.400881132929,12.4495502111587,12.2266458328667,12.3570789625223,9856155.43684607,0.0,1.0
2006-07-12,25.08,25.56,25.03,25.56,5298900,12.2062048200102,12.4398163955128,12.1818702808954,12.4398163955128,10887611.1747803,0.0,1.0
2006-07-13,24.78,25.25,24.64,25.13,6491100,12.0601975853211,12.2889422530007,11.9920608757995,12.2305393591251,13337215.8177388,0.0,1.0
2006-07-14,24.56,24.88,24.42,24.7,4083300,11.9531256132157,12.1088666635508,11.8849889036941,12.0212623227373,8389926.72252363,0.0,1.0
2006-07-17,24.66,24.85,24.5,24.7,2896200,12.0017946914454,12.0942659400819,11.9239241662779,12.0212623227373,5950801.01236082,0.0,1.0
2006-07-18,24.63,24.8,24.34,24.6,3961300,11.9871939679765,12.069931400967,11.8460536411104,11.9725932445076,8139254.21250773,0.0,1.0
2006-07-19,25.55,25.78,24.7578,24.8,8316400,12.4349494876898,12.5468883676181,12.0493930499541,12.069931400967,17087646.4122635,0.0,1.0
2006-07-20,25.64,25.89,25.43,25.6,6852900,12.4787516580966,12.6004243536708,12.3765465938142,12.4592840268047,14080603.6384252,0.0,1.0
2006-07-21,25.51,25.79,25.31,25.72,5693400,12.4154818563979,12.5517552754411,12.3181436999385,12.5176869206803,11698187.4469219,0.0,1.0
2006-07-24,25.96,26.09,25.55,25.7,8427100,12.6344927084316,12.6977625101302,12.4349494876898,12.5079531050344,17315100.8947123,0.0,1.0
2006-07-25,25.89,26.14,25.76,25.95,6813500,12.6004243536708,12.7220970492451,12.5371545519722,12.6296258006086,13999648.7458464,0.0,1.0
2006-07-26,25.99,26.11,25.84,25.9,9135700,12.6490934319005,12.7074963257762,12.576089814556,12.6052912614938,18771056.1455095,0.0,1.0
2006-07-27,24.04,25.2,23.72,25.1,29396100,11.7000464064213,12.2646077138858,11.5443053560862,12.2159386356561,60399952.2268693,0.0,1.0
2006-07-28,24.47,24.8,23.82,24.04,15710600,11.909323442809,12.069931400967,11.5929744343159,11.7000464064213,32280455.2119313,0.0,1.0
2006-07-31,23.97,24.57,23.88,24.0,16576200,11.6659780516605,11.9579925210387,11.6221758812537,11.6805787751294,34058997.217421,0.0,1.0
2006-08-01,23.8,23.98,23.44,23.98,9145000,11.58324061867,11.6708449594834,11.408031937043,11.6708449594834,18790164.7876664,0.0,1.0
2006-08-02,23.69,23.87,23.56,23.85,7329700,11.5297046326173,11.6173089734308,11.4664348309187,11.6075751577848,15060281.1201923,0.0,1.0
2006-08-03,23.79,23.85,23.56,23.69,5055300,11.578373710847,11.6075751577848,11.4664348309187,11.5297046326173,10387088.0318305,0.0,1.0
2006-08-04,22.75,23.0,21.75,23.0,36909800,11.0722152972581,11.1938879928323,10.585524514961,11.1938879928323,75838296.8047904,0.0,1.0
2006-08-07,22.77,23.01,22.54,22.61,18562800,11.081949112904,11.1987549006553,10.9700102329757,11.0040785877365,38140849.74527,0.0,1.0
2006-08-08,21.21,21.68,20.85,20.99,64426900,10.3227114925206,10.5514561602002,10.1475028108937,10.2156395204152,132377481.438874,0.0,1.0
2006-08-09,21.12,21.48,21.1,21.48,36349900,10.2789093221139,10.4541180037408,10.2691755064679,10.4541180037408,74687874.3592338,0.0,1.0
2006-08-10,20.83,21.11,20.83,21.0,23247300,10.1377689952477,10.2740424142909,10.1377689952477,10.2205064282382,47766057.7220687,0.0,1.0
2006-08-11,20.24,20.85,20.08,20.83,38312300,9.85062143369244,10.1475028108937,9.77275090852492,10.1377689952477,78720003.3236209,0.0,1.0
2006-08-14,20.41,20.6,20.27,20.35,18583000,9.93335886668295,10.0258301153194,9.86522215716136,9.90415741974512,38182354.537912,0.0,1.0
2006-08-15,20.79,20.85,20.55,20.66,16914000,10.1183013639558,10.1475028108937,10.0014955762045,10.0550315622572,34753072.4131865,0.0,1.0
2006-08-16,21.08,21.15,20.85,20.91,15154100,10.259441690822,10.2935100455828,10.1475028108937,10.1767042578315,31137018.7215719,0.0,1.0
2006-08-17,21.48,21.56,21.02,21.25,18742200,10.4541180037408,10.4930532663246,10.2302402438842,10.3421791238125,38509461.6165557,0.0,1.0
2006-08-18,21.64,21.75,21.24,21.49,14223300,10.5319885289083,10.585524514961,10.3373122159895,10.4589849115638,29224510.7517131,0.0,1.0
2006-08-21,21.55,21.85,21.48,21.75,11614400,10.4881863585016,10.6341935931907,10.4541180037408,10.585524514961,23864022.9535126,0.0,1.0
2006-08-22,21.84,21.95,21.59,21.6,9617700,10.6293266853677,10.6828626714204,10.5076539897935,10.5125208976164,19761418.0293428,0.0,1.0
2006-08-23,21.63,21.92,21.53,21.84,9950200,10.5271216210854,10.6682619479515,10.4784525428557,10.6293266853677,20444603.3537712,0.0,1.0
2006-08-24,21.64,21.78,21.59,21.63,7253400,10.5319885289083,10.6001252384299,10.5076539897935,10.5271216210854,14903508.0667972,0.0,1.0
2006-08-25,21.68,21.77,21.59,21.6,7171500,10.5514561602002,10.5952583306069,10.5076539897935,10.5125208976164,14735228.7342537,0.0,1.0
2006-08-28,21.72,21.95,21.7,21.74,5823000,10.5709237914921,10.6828626714204,10.5611899758461,10.580657607138,11964475.6214961,0.0,1.0
2006-08-29,21.93,21.95,21.7,21.78,6186700,10.6731288557745,10.6828626714204,10.5611899758461,10.6001252384299,12711767.3583221,0.0,1.0
2006-08-30,21.98,22.11,21.87,21.89,5628200,10.6974633948893,10.7607331965879,10.6439274088366,10.6536612244826,11564221.4825527,0.0,1.0
2006-08-31,21.75,22.0,21.74,21.99,7160500,10.585524514961,10.7071972105353,10.580657607138,10.7023303027123,14712627.1144981,0.0,1.0
2006-09-01,22.95,23.06,22.6,22.88,31628400,11.1695534537175,11.2230894397701,10.9992116799135,11.1354850989567,64986642.7523485,0.0,1.0
2006-09-05,22.78,22.85,22.25,22.25,15346400,11.086816020727,11.1208843754878,10.8288699061095,10.8288699061095,31532136.1287527,0.0,1.0
2006-09-06,22.63,22.74,22.51,22.51,7921700,11.0138124033824,11.0673483894351,10.9554095095068,10.9554095095068,16276659.2015809,0.0,1.0
2006-09-07,22.71,22.88,22.6,22.64,14326200,11.0527476659662,11.1354850989567,10.9992116799135,11.0186793112054,29435938.6310625,0.0,1.0
2006-09-08,23.18,23.21,22.7,22.94,8221600,11.2814923336458,11.2960930571147,11.0478807581432,11.1646865458945,16892861.5438248,0.0,1.0
2006-09-11,23.39,23.55,22.86,22.99,11801300,11.3836973979282,11.4615679230957,11.1257512833107,11.1890210850094,24248045.0200861,0.0,1.0
2006-09-12,24.32,24.47,23.63,23.9,27474800,11.8363198254644,11.909323442809,11.5005031856795,11.6319096968997,56452271.1326604,0.0,1.0
2006-09-13,24.81,24.88,24.49,24.5,16599800,12.07479830879,12.1088666635508,11.9190572584549,11.9239241662779,34107487.9652603,0.0,1.0
2006-09-14,24.68,24.91,24.54,24.85,10254800,12.0115285070914,12.1234673870197,11.9433917975698,12.0942659400819,21070462.751729,0.0,1.0
2006-09-15,24.92,25.1,24.87,25.01,14802600,12.1283342948427,12.2159386356561,12.1039997557278,12.1721364652494,30414794.2357475,0.0,1.0
2006-09-18,24.88,25.11,24.7,25.04,9247600,12.1088666635508,12.2208055434791,12.0212623227373,12.1867371887183,19000976.2592044,0.0,1.0
2006-09-19,24.71,24.88,24.55,24.8,8487500,12.0261292305603,12.1088666635508,11.9482587053928,12.069931400967,17439204.3340972,0.0,1.0
2006-09-20,24.89,24.95,24.72,24.95,8407000,12.1137335713738,12.1429350183116,12.0309961383833,12.1429350183116,17273801.5713408,0.0,1.0
2006-09-21,24.71,24.98,24.59,24.89,6548100,12.0261292305603,12.1575357417805,11.9677263366846,12.1137335713738,13454333.3019266,0.0,1.0
2006-09-22,25.06,25.06,24.4,24.71,9128700,12.1964710043643,12.1964710043643,11.8752550880482,12.0261292305603,18756673.2965741,0.0,1.0
2006-09-25,25.07,25.24,24.79,25.1,7535800,12.2013379121872,12.2840753451777,12.0650644931441,12.2159386356561,15483753.2867028,0.0,1.0
2006-09-26,25.1,25.1,24.8,25.05,9520200,12.2159386356561,12.2159386356561,12.069931400967,12.1916040965413,19561085.4906006,0.0,1.0
2006-09-27,25.0,25.09,24.76,24.85,8482000,12.1672695574264,12.2110717278332,12.0504637696751,12.0942659400819,17427903.5242195,0.0,1.0
2006-09-28,24.85,25.1,24.69,24.9,8972200,12.0942659400819,12.2159386356561,12.0163954149144,12.1186004791967,18435113.8882341,0.0,1.0
2006-09-29,24.92,25.02,24.66,24.79,5632500,12.1283342948427,12.1770033730724,12.0017946914454,12.0650644931441,11573056.6611844,0.0,1.0
2006-10-02,24.68,25.03,24.68,25.03,4901700,12.0115285070914,12.1818702808954,12.0115285070914,12.1818702808954,10071487.2323351,0.0,1.0
2006-10-03,24.82,24.93,24.65,24.75,7716600,12.079665216613,12.1332012026656,11.9969277836225,12.0455968618522,15855241.7277754,0.0,1.0
2006-10-04,24.62,24.76,24.47,24.48,7271800,12.1186004791967,12.1875120984935,12.0447666013787,12.0496888598999,14773299.6320271,0.28,1.0
2006-10-05,24.52,24.7,24.43,24.45,12570700,12.0693778939847,12.1579785473663,12.0250775672939,12.0349220843363,25538479.8377737,0.0,1.0
2006-10-06,24.42,24.57,24.3,24.37,7158600,12.0201553087727,12.0939891865907,11.9610882065183,11.9955440161667,14543323.9013489,0.0,1.0
2006-10-09,24.38,24.42,24.16,24.41,5972800,12.0004662746879,12.0201553087727,11.8921765872215,12.0152330502515,12134267.1748633,0.0,1.0
2006-10-10,24.49,24.57,24.16,24.48,5313700,12.0546111184211,12.0939891865907,11.8921765872215,12.0496888598999,10795247.7041038,0.0,1.0
2006-10-11,24.3,24.6,24.25,24.5,4318000,11.9610882065183,12.1087559621543,11.9364769139123,12.0595333769423,8772395.80449034,0.0,1.0
2006-10-12,24.6,24.68,24.08,24.4,8263500,12.1087559621543,12.1481340303239,11.8527985190519,12.0103107917303,16788025.1807332,0.0,1.0
2006-10-13,24.55,24.74,24.44,24.63,4933300,12.0841446695483,12.1776675814511,12.0299998258151,12.1235227377179,10022431.7328143,0.0,1.0
2006-10-16,24.52,24.69,24.41,24.54,3768400,12.0693778939847,12.1530562888451,12.0152330502515,12.0792224110271,7655835.18981969,0.0,1.0
2006-10-17,24.46,24.59,24.39,24.4,4662400,12.0398443428575,12.1038337036331,12.0053885332091,12.0103107917303,9472074.61761367,0.0,1.0
2006-10-18,24.73,24.81,24.57,24.63,5555700,12.1727453229299,12.2121233910996,12.0939891865907,12.1235227377179,11286891.9339989,0.0,1.0
2006-10-19,24.65,24.77,24.5,24.61,4444600,12.1333672547603,12.1924343570147,12.0595333769423,12.1136782206755,9029594.81070817,0.0,1.0
2006-10-20,24.49,24.69,24.18,24.64,8083400,12.0546111184211,12.1530562888451,11.9020211042639,12.1284449962391,16422136.2311295,0.0,1.0
2006-10-23,24.57,24.6,24.2,24.33,6330900,12.0939891865907,12.1087559621543,11.9118656213063,11.9758549820819,12861778.7398444,0.0,1.0
2006-10-24,24.75,24.77,24.28,24.57,8168100,12.1825898399723,12.1924343570147,11.9512436894759,12.0939891865907,16594211.7115928,0.0,1.0
2006-10-25,24.66,24.94,24.46,24.84,8929800,12.1382895132815,12.2761127518752,12.0398443428575,12.2268901666632,18141672.083126,0.0,1.0
2006-10-26,24.53,24.92,23.93,24.78,11825900,12.0743001525059,12.2662682348328,11.7789646412339,12.197356615536,24025353.2988241,0.0,1.0
2006-10-27,24.69,24.72,24.2,24.52,9578400,12.1530562888451,12.1678230644087,11.9118656213063,12.0693778939847,19459359.8827537,0.0,1.0
2006-10-30,24.33,24.69,24.3,24.64,7126700,11.9758549820819,12.1530562888451,11.9610882065183,12.1284449962391,14478516.2528627,0.0,1.0
2006-10-31,24.75,24.81,24.25,24.41,9795000,12.1825898399723,12.2121233910996,11.9364769139123,12.0152330502515,19899401.784387,0.0,1.0
2006-11-01,24.62,24.95,24.56,24.89,7804900,12.1186004791967,12.2810350103964,12.0890669280695,12.2515014592692,15856339.0492049,0.0,1.0
2006-11-02,24.47,24.85,24.37,24.64,7917000,12.0447666013787,12.2318124251844,11.9955440161667,12.1284449962391,16084080.0333835,0.0,1.0
2006-11-03,24.53,24.6,24.32,24.57,6242500,12.0743001525059,12.1087559621543,11.9709327235607,12.0939891865907,12682186.3847918,0.0,1.0
2006-11-06,24.73,24.81,24.49,24.49,6834100,12.1727453229299,12.2121233910996,12.0546111184211,12.0546111184211,13884073.6839897,0.0,1.0
2006-11-07,25.08,25.16,24.63,24.8,8094300,12.345024371172,12.3844024393416,12.1235227377179,12.2072011325784,16444280.537352,0.0,1.0
2006-11-08,24.81,25.0,24.64,25.0,6705700,12.2121233910996,12.3056463030024,12.1284449962391,12.3056463030024,13623217.8198635,0.0,1.0
2006-11-09,24.58,24.91,24.36,24.8,7887100,12.0989114451119,12.2613459763116,11.9906217576455,12.2072011325784,16023335.5603511,0.0,1.0
2006-11-10,24.42,24.64,24.29,24.55,7915100,12.0201553087727,12.1284449962391,11.9561659479971,12.0841446695483,16080220.0167025,0.0,1.0
2006-11-13,24.41,24.68,24.31,24.32,6212200,12.0152330502515,12.1481340303239,11.9660104650395,11.9709327235607,12620629.2766686,0.0,1.0
2006-11-14,24.44,24.5,23.95,24.35,8683100,12.0299998258151,12.0595333769423,11.7888091582763,11.9856994991243,17640479.3909148,0.0,1.0
2006-11-15,24.5,24.51,24.15,24.27,8302600,12.0595333769423,12.0644556354635,11.8872543287003,11.9463214309547,16867460.2608526,0.0,1.0
2006-11-16,24.66,24.71,24.39,24.47,5955400,12.1382895132815,12.1629008058875,12.0053885332091,12.0447666013787,12098917.5484164,0.0,1.0
2006-11-17,24.8,24.83,24.52,24.55,6817200,12.2072011325784,12.221967908142,12.0693778939847,12.0841446695483,13849739.851406,0.0,1.0
2006-11-20,24.55,24.85,24.41,24.71,8506800,12.0841446695483,12.2318124251844,12.0152330502515,12.1629008058875,17282310.4746731,0.0,1.0
2006-11-21,24.5,24.71,24.39,24.49,7034800,12.0595333769423,12.1629008058875,12.0053885332091,12.0546111184211,14291813.3407663,0.0,1.0
2006-11-22,24.73,24.8,24.44,24.68,6609100,12.1727453229299,12.2072011325784,12.0299998258151,12.1481340303239,13426966.445451,0.0,1.0
2006-11-24,24.47,24.67,24.47,24.56,2464400,12.0447666013787,12.1432117718027,12.0447666013787,12.0890669280695,5006644.79402177,0.0,1.0
2006-11-27,24.59,24.72,24.41,24.47,6912200,12.1038337036331,12.1678230644087,12.0152330502515,12.0447666013787,14042740.6854558,0.0,1.0
2006-11-28,24.63,24.73,24.53,24.6,4854200,12.1235227377179,12.1727453229299,12.0743001525059,12.1087559621543,9861733.14362138,0.0,1.0
2006-11-29,24.79,24.85,24.61,24.7,4530400,12.2022788740572,12.2318124251844,12.1136782206755,12.1579785473663,9203905.03767088,0.0,1.0
2006-11-30,24.83,24.99,24.65,24.76,4563900,12.221967908142,12.3007240444812,12.1333672547603,12.1875120984935,9271963.22651998,0.0,1.0
2006-12-01,24.84,24.87,24.6,24.87,4577700,12.2268901666632,12.2416569422268,12.1087559621543,12.2416569422268,9299999.13715036,0.0,1.0
2006-12-04,25.24,25.33,24.84,24.85,8395000,12.4237805075112,12.468080834202,12.2268901666632,12.2318124251844,17055178.9668125,0.0,1.0
2006-12-05,25.29,25.45,24.91,25.24,7200400,12.4483918001172,12.5271479364564,12.2613459763116,12.4237805075112,14628244.2683308,0.0,1.0
2006-12-06,25.39,25.44,25.0,25.29,6369400,12.4976143853292,12.5222256779352,12.3056463030024,12.4483918001172,12939994.8673276,0.0,1.0
2006-12-07,25.25,25.53,25.13,25.45,6064300,12.4287027660324,12.566526004626,12.369635663778,12.5271479364564,12320157.4518691,0.0,1.0
2006-12-08,25.35,25.54,25.07,25.26,6039400,12.4779253512444,12.5714482631472,12.3401021126508,12.4336250245536,12269570.9174708,0.0,1.0
2006-12-11,25.42,25.55,25.3,25.36,4864100,12.5123811608928,12.5763705216684,12.4533140586384,12.4828476097656,9881845.86211706,0.0,1.0
2006-12-12,25.46,25.51,25.25,25.42,8208600,12.5320701949776,12.5566814875836,12.4287027660324,12.5123811608928,16676491.0145297,0.0,1.0
2006-12-13,25.51,25.56,25.31,25.44,7389300,12.5566814875836,12.5812927801896,12.4582363171596,12.5222256779352,15012011.1899306,0.0,1.0
2006-12-14,25.59,25.99,25.48,25.59,7254400,12.5960595557532,12.7929498966013,12.54191471202,12.5960595557532,14737950.0055801,0.0,1.0
2006-12-15,25.61,25.67,25.48,25.59,8785200,12.6059040727956,12.6354376239228,12.54191471202,12.5960595557532,17847904.4978251,0.0,1.0
2006-12-18,25.53,25.68,25.48,25.5,5260300,12.566526004626,12.640359882444,12.54191471202,12.5517592290624,10686760.9194906,0.0,1.0
2006-12-19,25.65,25.76,25.3827,25.53,6281300,12.6255931068804,12.6797379506136,12.4940211366087,12.566526004626,12761011.9885932,0.0,1.0
2006-12-20,25.77,25.89,25.57,25.6,5762400,12.6846602091348,12.7437273113893,12.5862150387108,12.6009818142744,11706821.1171365,0.0,1.0
2006-12-21,26.05,26.09,25.58,25.75,7448800,12.8224834477285,12.8421724818133,12.591137297232,12.6748156920924,15132890.6596775,0.0,1.0
2006-12-22,26.0,26.11,25.75,26.05,5131700,12.7978721551225,12.8520169988557,12.6748156920924,12.8224834477285,10425498.7378191,0.0,1.0
2006-12-26,26.06,26.14,25.94,25.98,3536000,12.8274057062497,12.8667837744193,12.7683386039953,12.7880276380801,7183694.20210231,0.0,1.0
2006-12-27,26.29,26.37,26.09,26.15,5720000,12.9406176522373,12.9799957204069,12.8421724818133,12.8717060329405,11620681.7975185,0.0,1.0
2006-12-28,26.31,26.41,26.21,26.3,4909500,12.9504621692797,12.9996847544917,12.9012395840677,12.9455399107585,9974079.94491553,0.0,1.0
2006-12-29,26.32,26.36,26.17,26.28,7995300,12.9553844278009,12.9750734618857,12.8815505499829,12.9356953937161,16243153.352395,0.0,1.0
2007-01-03,26.38,26.62,26.2,26.43,10475700,13.1227412175217,13.2421293104787,13.033200147804,13.1476137368878,21058783.4827539,0.28,1.0
2007-01-04,26.69,27.03,26.28,26.9,14768600,13.2769508375912,13.4460839692802,13.0729961787897,13.3814154189285,29688588.8048911,0.0,1.0
2007-01-05,26.18,26.73,26.05,26.69,8008000,13.0232511400576,13.296848853084,12.9585825897059,13.2769508375912,16098087.7774175,0.0,1.0
2007-01-08,26.1,26.17,25.73,26.1,7905200,12.9834551090719,13.0182766361844,12.7993984657632,12.9834551090719,15891434.0032519,0.0,1.0
2007-01-09,26.21,26.3,26.01,26.23,7512500,13.0381746516772,13.0829451865361,12.938684574213,13.0481236594236,15102008.5449362,0.0,1.0
2007-01-10,26.2,26.26,25.83,26.22,5725800,13.033200147804,13.0630471710432,12.8491435044953,13.0431491555504,11510293.5809113,0.0,1.0
2007-01-11,26.54,26.57,25.98,26.5,8267600,13.2023332794931,13.2172567911127,12.9237610625934,13.1824352640002,16619948.8647074,0.0,1.0
2007-01-12,26.25,26.63,26.1,26.35,7610200,13.05807266717,13.2471038143519,12.9834551090719,13.1078177059021,15298410.0404225,0.0,1.0
2007-01-16,26.57,26.57,26.12,26.25,7935300,13.2172567911127,13.2172567911127,12.9934041168183,13.05807266717,15951942.5499677,0.0,1.0
2007-01-17,26.87,26.9,26.45,26.62,8494900,13.3664919073089,13.3814154189285,13.1575627446342,13.2421293104787,17076878.8536943,0.0,1.0
2007-01-18,26.67,27.01,26.42,27.0,10848200,13.2670018298448,13.4361349615338,13.1426392330146,13.4311604576606,21807601.8764961,0.0,1.0
2007-01-19,26.63,27.0,26.61,26.79,6868100,13.2471038143519,13.4311604576606,13.2371548066055,13.3266958763232,13806602.9800302,0.0,1.0
2007-01-22,26.48,26.82,26.3,26.78,6429100,13.1724862562538,13.3416193879429,13.0829451865361,13.32172137245,12924102.9133111,0.0,1.0
2007-01-23,26.67,26.85,26.41,26.54,5426000,13.2670018298448,13.3565428995625,13.1376647291414,13.2023332794931,10907620.4146188,0.0,1.0
2007-01-24,26.99,26.99,26.49,26.62,6132500,13.4261859537874,13.4261859537874,13.177460760127,13.2421293104787,12327862.5493273,0.0,1.0
2007-01-25,26.28,26.85,26.26,26.85,8048700,13.0729961787897,13.3565428995625,13.0630471710432,13.3565428995625,16179904.9817807,0.0,1.0
2007-01-26,26.21,26.34,25.95,26.21,7875700,13.0381746516772,13.1028432020289,12.9088375509738,13.0381746516772,15832131.606969,0.0,1.0
2007-01-29,27.43,28.26,27.28,27.64,35127400,13.6450641242085,14.0579479456848,13.5704465661104,13.7495287055459,70614881.1928644,0.0,1.0
2007-01-30,28.03,28.07,27.5,27.5,16439700,13.943534356601,13.9634323720938,13.679885651321,13.679885651321,33047918.7855159,0.0,1.0
2007-01-31,28.79,29.39,28.67,29.1,23928700,14.3215966509648,14.6200668833572,14.2619026044863,14.4758062710342,48102686.4384978,0.0,1.0
2007-02-01,28.8,29.33,28.74,28.9,20395000,14.326571154838,14.590219860118,14.2967241315987,14.3763161935701,40999063.4640897,0.0,1.0
2007-02-02,28.64,29.0,28.35,28.8,10047400,14.2469790928667,14.4260612323021,14.1027184805436,14.326571154838,20197793.0987543,0.0,1.0
2007-02-05,28.73,28.79,28.43,28.53,8442900,14.2917496277255,14.3215966509648,14.1425145115293,14.1922595502614,16972345.8161787,0.0,1.0
2007-02-06,28.75,28.79,28.51,28.65,5852900,14.3016986354719,14.3215966509648,14.182310542515,14.2519535967399,11765796.4476083,0.0,1.0
2007-02-07,28.86,29.0,28.63,28.7,10288000,14.3564181780772,14.4260612323021,14.2420045889934,14.2768261161059,20681459.4223367,0.0,1.0
2007-02-08,28.7,28.85,28.65,28.66,8456600,14.2768261161059,14.351443674204,14.2519535967399,14.2569281006131,16999886.2510626,0.0,1.0
2007-02-09,28.52,28.82,28.52,28.74,6869200,14.1872850463882,14.3365201625844,14.1872850463882,14.2967241315987,13808814.2558237,0.0,1.0
2007-02-12,27.59,27.74,26.85,27.17,18885500,13.7246561861799,13.799273744278,13.3565428995625,13.5157270235051,37964590.0000522,0.0,1.0
2007-02-13,27.59,27.6,27.184,27.2,8130800,13.7246561861799,13.7296306900531,13.5226913289276,13.5306505351248,16344946.5660123,0.0,1.0
2007-02-14,27.72,27.98,27.57,27.59,4989400,13.7893247365316,13.918661837235,13.7147071784334,13.7246561861799,10029944.9496312,0.0,1.0
2007-02-15,27.77,27.88,27.47,27.68,5945200,13.8141972558976,13.8689167985029,13.6649621397014,13.7694267210387,11951342.5891986,0.0,1.0
2007-02-16,27.64,28.21,27.12,27.65,5404100,13.7495287055459,14.0330754263187,13.4908545041391,13.7545032094191,10863595.9238189,0.0,1.0
2007-02-20,27.42,27.76,27.35,27.58,6675100,13.6400896203353,13.8092227520244,13.6052680932229,13.7196816823066,13418624.5907892,0.0,1.0
2007-02-21,27.11,27.49,27.01,27.24,6486300,13.4858800002659,13.6749111474478,13.4361349615338,13.5505485506176,13039089.2545783,0.0,1.0
2007-02-22,27.09,27.13,26.97,27.05,7332900,13.4759309925195,13.4958290080123,13.416236946041,13.4560329770266,14740967.5153627,0.0,1.0
2007-02-23,27.05,27.15,26.94,27.08,7586200,13.4560329770266,13.5057780157587,13.4013134344214,13.4709564886463,15250164.0231076,0.0,1.0
2007-02-26,27.19,27.33,26.95,26.98,5234700,13.5256760312515,13.5953190854765,13.4062879382946,13.4212114499142,10523059.4516044,0.0,1.0
2007-02-27,26.36,27.2,25.89,26.94,11040400,13.1127922097753,13.5306505351248,12.8789905277346,13.4013134344214,22193972.0651599,0.0,1.0
2007-02-28,26.38,26.485,25.98,26.32,11185400,13.1227412175217,13.1749735081904,12.9237610625934,13.0928941942825,22485458.4197711,0.0,1.0
2007-03-01,26.64,26.93,26.0,26.25,11603600,13.2520783182251,13.3963389305481,12.9337100703398,13.05807266717,23326145.2714838,0.0,1.0
2007-03-02,26.42,26.7,26.14,26.63,7660100,13.1426392330146,13.2819253414644,13.0033531245647,13.2471038143519,15398721.551423,0.0,1.0
2007-03-05,26.35,26.71,26.03,26.08,7258900,13.1078177059021,13.2868998453376,12.9486335819595,12.9735061013255,14592208.9619751,0.0,1.0
2007-03-06,27.01,27.01,26.4,26.49,9456000,13.4361349615338,13.4361349615338,13.1326902252681,13.177460760127,19008930.8220855,0.0,1.0
2007-03-07,27.12,27.26,26.71,26.84,12805400,13.4908545041391,13.560497558364,13.2868998453376,13.3515683956893,25742064.5885293,0.0,1.0
2007-03-08,27.16,27.32,27.05,27.22,6877700,13.5107525196319,13.5903445816032,13.4560329770266,13.5405995428712,13825901.3869561,0.0,1.0
2007-03-09,26.92,27.41,26.9,27.4,6013700,13.3913644266749,13.6351151164621,13.3814154189285,13.6301406125889,12089044.7636184,0.0,1.0
2007-03-12,27.36,27.39,26.81,26.92,8308000,13.6102425970961,13.6251661087157,13.3366448840697,13.3913644266749,16701162.9938542,0.0,1.0
2007-03-13,26.8,27.46,26.77,27.4,9374800,13.3316703801965,13.6599876358282,13.3167468685768,13.6301406125889,18845698.4635032,0.0,1.0
2007-03-14,27.02,27.05,26.51,26.9,10967200,13.441109465407,13.4560329770266,13.1874097678734,13.3814154189285,22046821.7123494,0.0,1.0
2007-03-15,27.12,27.14,26.81,26.94,11287900,13.4908545041391,13.5008035118855,13.3366448840697,13.4013134344214,22691509.1187202,0.0,1.0
2007-03-16,26.82,27.13,26.41,27.12,15345900,13.3416193879429,13.4958290080123,13.1376647291414,13.4908545041391,30849106.5463875,0.0,1.0
2007-03-19,26.94,27.11,26.73,27.0,6752800,13.4013134344214,13.4858800002659,13.296848853084,13.4311604576606,13574821.0718463,0.0,1.0
2007-03-20,27.15,27.46,26.82,26.94,8330000,13.5057780157587,13.6599876358282,13.3416193879429,13.4013134344214,16745388.5097263,0.0,1.0
2007-03-21,27.71,27.76,26.82,27.05,7754600,13.7843502326583,13.8092227520244,13.3416193879429,13.4560329770266,15588690.2446007,0.0,1.0
2007-03-22,27.79,27.99,26.72,27.71,8088000,13.824146263644,13.9236363411082,13.2918743492108,13.7843502326583,16258907.835134,0.0,1.0
2007-03-23,27.6,27.89,27.32,27.8,6830300,13.7296306900531,13.8738913023761,13.5903445816032,13.8291207675172,13730615.5027591,0.0,1.0
2007-03-26,27.62,27.68,27.25,27.44,6169500,13.7395796977995,13.7694267210387,13.5555230544908,13.6500386280817,12402241.8260211,0.0,1.0
2007-03-27,27.8,27.94,27.52,27.8,12306600,13.8291207675172,13.8987638217421,13.6898346590674,13.8291207675172,24739351.5286672,0.0,1.0
2007-03-28,27.62,27.89,27.488,27.65,7590400,13.7395796977995,13.8738913023761,13.6739162466731,13.7545032094191,15258607.0761376,0.0,1.0
2007-03-29,27.91,28.1,27.62,27.62,12482600,13.8838403101225,13.9783558837134,13.7395796977995,13.7395796977995,25093155.6556434,0.0,1.0
2007-03-30,27.76,28.01,27.5,27.92,6999300,13.8092227520244,13.9335853488546,13.679885651321,13.8888148139957,14070347.8746851,0.0,1.0
2007-04-02,27.88,27.92,27.62,27.78,8365300,13.8689167985029,13.8888148139957,13.7395796977995,13.8191717597708,16816350.3601937,0.0,1.0
2007-04-03,27.54,27.9,27.36,27.85,10302400,13.8390697752636,14.0199726481429,13.748618338824,13.9948472491319,20501962.964819,0.28,1.0
2007-04-04,27.78,27.88,27.55,27.6,5134300,13.9596716905165,14.0099224885385,13.8440948550658,13.8692202540768,10217350.1757134,0.0,1.0
2007-04-05,27.82,27.9,27.62,27.74,4415400,13.9797720097253,14.0199726481429,13.8792704136812,13.9395713713077,8786726.12933505,0.0,1.0
2007-04-09,27.66,28.03,27.62,27.82,7785600,13.8993707328901,14.0852986855715,13.8792704136812,13.9797720097253,15493485.2906986,0.0,1.0
2007-04-10,27.79,27.85,27.46,27.5,7040400,13.9646967703187,13.9948472491319,13.798869136846,13.8189694560548,14010523.7670359,0.0,1.0
2007-04-11,27.52,27.9,27.38,27.79,7813000,13.8290196156592,14.0199726481429,13.7586684984284,13.9646967703187,15548011.7879456,0.0,1.0
2007-04-12,27.55,27.67,27.35,27.67,8250700,13.8440948550658,13.9043958126923,13.7435932590218,13.9043958126923,16419042.731192,0.0,1.0
2007-04-13,28.32,28.45,27.58,27.71,11719700,14.2310259998354,14.296352037264,13.8591700944724,13.9244961319011,23322415.6855478,0.0,1.0
2007-04-16,28.46,28.64,28.25,28.25,12666700,14.3013771170662,14.3918285535058,14.19585044122,14.19585044122,25206962.8714156,0.0,1.0
2007-04-17,28.29,28.75,28.02,28.58,12517400,14.2159507604288,14.44710443133,14.0802736057693,14.3616780746926,24909853.1619646,0.0,1.0
2007-04-18,28.26,28.41,27.94,28.14,7580600,14.2008755210222,14.2762517180552,14.0400729673517,14.1405745633957,15085531.5704211,0.0,1.0
2007-04-19,28.42,28.64,27.0,27.8,9034700,14.2812767978574,14.3918285535058,13.5677154659447,13.9697218501209,17979216.9589852,0.0,1.0
2007-04-20,28.67,28.79,28.34,28.42,9090900,14.4069037929124,14.4672047505388,14.2410761594398,14.2812767978574,18091055.9788858,0.0,1.0
2007-04-23,28.51,28.76,28.41,28.69,7520800,14.3265025160772,14.4521295111322,14.2762517180552,14.4169539525168,14966528.4851889,0.0,1.0
2007-04-24,28.78,28.82,28.36,28.56,9172000,14.4621796707366,14.4822799899455,14.2511263190442,14.3516279150882,18252446.4506639,0.0,1.0
2007-04-25,29.7,29.78,28.59,28.83,16178600,14.9244870125392,14.9646876509568,14.3667031544948,14.4873050697477,32195707.6043077,0.0,1.0
2007-04-26,29.23,30.31,28.38,28.7,17205600,14.6883082618357,15.2310168804735,14.2611764786486,14.421979032319,34239456.2419911,0.0,1.0
2007-04-27,29.17,29.27,29.0,29.16,7379100,14.6581577830225,14.7084085810445,14.5727314263851,14.6531327032203,14684542.9136605,0.0,1.0
2007-04-30,28.86,29.62,28.85,29.5,13422200,14.5023803091543,14.8842863741216,14.4973552293521,14.8239854164952,26710421.5819995,0.0,1.0
2007-05-01,28.68,29.49,28.65,29.17,12052600,14.4119288727146,14.818960336693,14.396853633308,14.6581577830225,23984892.7269158,0.0,1.0
2007-05-02,28.7,28.98,28.6,28.8,16447300,14.421979032319,14.5626812667807,14.371728234297,14.4722298303411,32730425.4805936,0.0,1.0
2007-05-03,29.34,29.59,28.69,28.8,14715100,14.7435841396599,14.869211134715,14.4169539525168,14.4722298303411,29283316.0451553,0.0,1.0
2007-05-04,30.02,30.05,29.35,29.39,16667600,15.0852895662097,15.1003648056163,14.7486092194621,14.768709538671,33168826.4785307,0.0,1.0
2007-05-07,30.11,30.26,29.9,30.0,11322200,15.1305152844295,15.2058914814625,15.0249886085832,15.0752394066053,22531383.4718389,0.0,1.0
2007-05-08,30.21,30.25,29.92,30.0,9576100,15.1807660824515,15.2008664016603,15.0350387681876,15.0752394066053,19056612.7841476,0.0,1.0
2007-05-09,30.25,30.35,30.05,30.2,8073800,15.2008664016603,15.2511171996823,15.1003648056163,15.1757410026493,16067008.5208646,0.0,1.0
2007-05-10,29.88,30.19,29.85,30.14,7616600,15.0149384489788,15.1707159228471,14.9998632095722,15.1455905238361,15157172.2237382,0.0,1.0
2007-05-11,30.24,30.25,29.57,29.81,7105200,15.1958413218581,15.2008664016603,14.8591609751106,14.9797628903634,14139476.9430066,0.0,1.0
2007-05-14,30.09,30.5,29.98,30.19,7455000,15.1204651248251,15.3264933967153,15.0651892470009,15.1707159228471,14835585.2910705,0.0,1.0
2007-05-15,30.23,30.4,30.08,30.25,6376700,15.1908162420559,15.2762425986933,15.1154400450229,15.2008664016603,12689748.7224104,0.0,1.0
2007-05-16,30.08,30.43,29.99,30.26,8775200,15.1154400450229,15.2913178380999,15.0702143268031,15.2058914814625,17462807.2496582,0.0,1.0
2007-05-17,30.21,30.25,29.95,30.07,6328000,15.1807660824515,15.2008664016603,15.0501140075943,15.1104149652207,12592834.8386176,0.0,1.0
2007-05-18,30.45,30.48,30.04,30.22,10017900,15.3013679977043,15.3164432371109,15.0953397258141,15.1857911622537,19935802.8017996,0.0,1.0
2007-05-21,30.31,30.4,30.06,30.18,7053800,15.2310168804735,15.2762425986933,15.1053898854185,15.1656908430449,14037190.0102151,0.0,1.0
2007-05-22,30.22,30.32,29.79,30.14,7812700,15.1857911622537,15.2360419602757,14.969712730759,15.1455905238361,15547414.7825012,0.0,1.0
2007-05-23,30.0,30.23,29.84,30.06,6584500,15.0752394066053,15.1908162420559,14.99483812977,15.1053898854185,13103274.4935015,0.0,1.0
2007-05-24,30.03,30.2,29.98,30.05,9163900,15.0903146460119,15.1757410026493,15.0651892470009,15.1003648056163,18236327.3036675,0.0,1.0
2007-05-25,30.05,30.23,29.98,30.08,8800300,15.1003648056163,15.1908162420559,15.0651892470009,15.1154400450229,17512756.7051654,0.0,1.0
2007-05-29,30.1,30.18,29.5,29.86,10197900,15.1254902046273,15.1656908430449,14.8239854164952,15.0048882893744,20294006.0683847,0.0,1.0
2007-05-30,30.12,30.12,29.79,29.83,6793500,15.1355403642317,15.1355403642317,14.969712730759,14.9898130499678,13519188.2863699,0.0,1.0
2007-05-31,30.31,30.44,29.33,29.33,9614200,15.2310168804735,15.2963429179021,14.7385590598577,14.7385590598577,19132432.4755749,0.0,1.0
2007-06-01,30.48,30.5,30.0,30.24,15206300,15.3164432371109,15.3264933967153,15.0752394066053,15.1958413218581,30260812.9593034,0.0,1.0
2007-06-04,30.44,30.54,30.25,30.49,8478800,15.2963429179021,15.3465937159242,15.2008664016603,15.3214683169131,16872965.8706813,0.0,1.0
2007-06-05,30.42,30.55,30.02,30.26,12240300,15.2862927582977,15.3516187957264,15.0852895662097,15.2058914814625,24358419.1332383,0.0,1.0
2007-06-06,30.17,30.47,30.04,30.43,9065000,15.1606657632427,15.3114181573087,15.0953397258141,15.2913178380999,18039514.5088604,0.0,1.0
2007-06-07,29.17,30.17,29.1,30.04,16400800,14.6581577830225,15.1606657632427,14.6229822244071,15.0953397258141,32637889.6367257,0.0,1.0
2007-06-08,29.27,29.39,28.92,29.14,11698900,14.7084085810445,14.768709538671,14.5325307879675,14.6430825436159,23281023.3080759,0.0,1.0
2007-06-11,29.18,29.38,28.99,29.32,11226200,14.6631828628247,14.7636844588688,14.5677063465829,14.7335339800555,22340341.7296601,0.0,1.0
2007-06-12,28.69,29.19,28.59,29.19,12941700,14.4169539525168,14.6682079426269,14.3667031544948,14.6682079426269,25754217.8620319,0.0,1.0
2007-06-13,29.74,29.77,29.14,29.22,12929400,14.944587331748,14.9596625711546,14.6430825436159,14.6832831820335,25729740.6388152,0.0,1.0
2007-06-14,29.83,30.06,29.21,29.21,8046300,14.9898130499678,15.1053898854185,14.6782581022313,14.6782581022313,16012283.021803,0.0,1.0
2007-06-15,30.76,30.88,30.05,30.11,21569900,15.4571454715726,15.517446429199,15.1003648056163,15.1305152844295,42924492.4439789,0.0,1.0
2007-06-18,30.31,30.83,30.31,30.81,8301200,15.2310168804735,15.492321030188,15.2310168804735,15.4822708705836,16519538.6476506,0.0,1.0
2007-06-19,31.58,32.07,31.189,31.95,32479500,15.8692020153531,16.115430925661,15.6727213950871,16.0551299680346,64634794.4280787,0.0,1.0
2007-06-20,31.23,31.86,31.19,31.57,13916400,15.6933242222761,16.0099042498148,15.6732239030673,15.8641769355509,27693888.5505907,0.0,1.0
2007-06-21,32.02,32.06,31.35,31.45,16107700,16.09030552665,16.1104058458588,15.7536251799025,15.8038759779245,32054615.3176361,0.0,1.0
2007-06-22,31.4,31.95,31.25,31.88,14227200,15.7787505789135,16.0551299680346,15.7033743818805,16.0199544094192,28312386.1908946,0.0,1.0
2007-06-25,31.56,32.06,31.42,31.98,11582300,15.8591518557487,16.1104058458588,15.7888007385179,16.0702052074412,23048987.1920546,0.0,1.0
2007-06-26,31.69,32.18,31.41,31.78,10737800,15.9244778931774,16.1707068034852,15.7837756587157,15.9697036113972,21368416.8663255,0.0,1.0
2007-06-27,32.05,32.18,31.44,31.7,8804900,16.1053807660566,16.1707068034852,15.7988508981223,15.9295029729796,17521910.7886448,0.0,1.0
2007-06-28,31.63,32.25,31.61,32.15,9137000,15.8943274143641,16.2058823621007,15.8842772547597,16.1556315640786,18182795.8154946,0.0,1.0
2007-06-29,31.56,31.9,31.26,31.9,12019800,15.8591518557487,16.0300045690236,15.7083994616827,16.0300045690236,23919620.1316714,0.0,1.0
2007-07-02,31.84,31.84,31.44,31.81,15487000,15.9998540902104,15.9998540902104,15.7988508981223,15.9847788508038,30819411.0533614,0.0,1.0
2007-07-03,31.77,31.82,31.6,31.66,3655000,16.1053807660566,16.1307276039006,16.0192015173871,16.0496177227999,7209972.34941076,0.28,1.0
2007-07-05,31.91,32.12,31.53,31.81,6650800,16.1763519120197,16.2828086309644,15.9837159444056,16.1256582363318,13119585.2534777,0.0,1.0
2007-07-06,31.55,31.82,31.47,31.8,7164000,15.9938546795432,16.1307276039006,15.9532997389928,16.120588868763,14131940.3313758,0.0,1.0
2007-07-09,31.35,31.7,31.252,31.7,18812300,15.8924673281673,16.0698951930751,15.8427875259931,16.0698951930751,37109757.2719069,0.0,1.0
2007-07-10,30.93,31.41,30.89,31.41,10515100,15.679553890278,15.9228835335801,15.6592764200028,15.9228835335801,20742429.6173157,0.0,1.0
2007-07-11,31.62,31.65,30.88,30.88,11920600,16.0293402525247,16.0445483552311,15.654207052434,15.654207052434,23514964.8121439,0.0,1.0
2007-07-12,32.02,32.21,31.4,31.71,14945100,16.2321149552765,16.3284329390835,15.9178141660113,16.0749645606439,29481192.273373,0.0,1.0
2007-07-13,32.06,32.24,31.9,32.0,6529700,16.2523924255516,16.3436410417899,16.1712825444509,16.2219762201389,12880699.4391101,0.0,1.0
2007-07-16,32.1,32.22,31.53,31.53,6213500,16.2726698958268,16.3335023066523,15.9837159444056,15.9837159444056,12256952.9939983,0.0,1.0
2007-07-17,32.14,32.29,31.85,32.02,6427500,16.292947366102,16.3689878796339,16.145935706607,16.2321149552765,12679096.3818981,0.0,1.0
2007-07-18,32.05,32.35,31.75,32.16,9710900,16.2473230579828,16.3994040850466,16.095242030919,16.3030861012396,19156038.43718,0.0,1.0
2007-07-19,32.03,32.19,31.85,32.07,7846500,16.2371843228452,16.3182942039459,16.145935706607,16.2574617931204,15478262.1175518,0.0,1.0
2007-07-20,31.54,32.09,31.48,32.01,13414800,15.9887853119744,16.267600528258,15.9583691065616,16.2270455877077,26462472.5233585,0.0,1.0
2007-07-23,32.13,32.2,31.67,31.78,12280100,16.2878779985332,16.3233635715147,16.0546870903687,16.1104501336254,24224126.2511625,0.0,1.0
2007-07-24,31.4,32.08,31.37,31.89,12329100,15.9178141660113,16.2625311606892,15.9026060633049,16.1662131768821,24320785.2511956,0.0,1.0
2007-07-25,31.59,31.78,30.8,31.5,10996700,16.0141321498183,16.1104501336254,15.6136521118837,15.9685078416992,21692449.5033558,0.0,1.0
2007-07-26,29.85,31.42,29.73,31.42,17656800,15.1320621928483,15.9279529011489,15.0712297820228,15.9279529011489,34830380.2405132,0.0,1.0
2007-07-27,28.64,30.25,28.64,29.75,16329900,14.5186687170243,15.3348368956,14.5186687170243,15.0813685171604,32212893.9722688,0.0,1.0
2007-07-30,28.7,29.15,28.16,29.0,14315300,14.549084922437,14.7772064630327,14.2753390737222,14.7011659495008,28238828.2280493,0.0,1.0
2007-07-31,28.41,29.12,28.35,29.0,12500200,14.402073262942,14.7619983603264,14.3716570575293,14.7011659495008,24658302.6982502,0.0,1.0
2007-08-01,28.67,28.78,28.01,28.01,12170600,14.5338768197307,14.5896398629874,14.1992985601903,14.1992985601903,24008122.9755782,0.0,1.0
2007-08-02,28.62,28.85,28.22,28.7,12335800,14.5085299818867,14.6251254359689,14.305755279135,14.549084922437,24334001.8899757,0.0,1.0
2007-08-03,28.0,28.65,27.98,28.3,17583600,14.1942291926215,14.5237380845931,14.1840904574839,14.3463102196853,34685983.5302596,0.0,1.0
2007-08-06,28.52,28.62,27.48,28.1,18577400,14.4578363061988,14.5085299818867,13.9306220790443,14.2449228683094,36646385.8615439,0.0,1.0
2007-08-07,28.92,29.09,28.28,28.28,16377000,14.6606110089505,14.74679025762,14.3361714845477,14.3361714845477,32305804.9702599,0.0,1.0
2007-08-08,29.93,29.99,28.88,28.98,15548300,15.1726171333986,15.2030333388114,14.6403335386753,14.6910272143633,30671084.2901077,0.0,1.0
2007-08-09,28.18,29.81,28.0,29.23,22675600,14.2854778088598,15.1117847225731,14.1942291926215,14.8177614035831,44730629.0030912,0.0,1.0
2007-08-10,28.82,28.99,27.51,27.52,16790200,14.6099173332626,14.6960965819321,13.9458301817506,13.9508995493194,33120896.7827842,0.0,1.0
2007-08-13,28.96,29.32,28.68,28.85,9847000,14.6808884792257,14.8633857117022,14.5389461872995,14.6251254359689,19424513.7413536,0.0,1.0
2007-08-14,28.5,29.1,28.48,29.08,10694600,14.4476975710612,14.7518596251888,14.4375588359236,14.7417208900512,21096517.1786616,0.0,1.0
2007-08-15,27.89,28.7,27.84,28.5,12297900,14.1384661493648,14.549084922437,14.1131193115208,14.4476975710612,24259239.112399,0.0,1.0
2007-08-16,27.37,28.2,26.87,27.59,16993500,13.8748590357875,14.2956165439974,13.6213906573479,13.986385122301,33521933.0012892,0.0,1.0
2007-08-17,27.66,27.9,26.38,27.73,20240200,14.0218706952825,14.1435355169336,13.372991646477,14.0573562682641,39926479.4381789,0.0,1.0
2007-08-20,28.12,28.32,27.65,27.75,10993400,14.255061603447,14.3564489548229,14.0168013277137,14.0674950034017,21685939.8155985,0.0,1.0
2007-08-21,28.14,28.63,27.87,28.18,8557600,14.2652003385846,14.5135993494555,14.1283274142272,14.2854778088598,16881001.1976245,0.0,1.0
2007-08-22,28.75,28.99,28.14,28.48,7151200,14.574431760281,14.6960965819321,14.2652003385846,14.4375588359236,14106690.633408,0.0,1.0
2007-08-23,29.0,29.15,28.68,29.12,8565400,14.7011659495008,14.7772064630327,14.5389461872995,14.7619983603264,16896387.7323237,0.0,1.0
2007-08-24,29.55,29.59,28.99,29.05,9021000,14.9799811657845,15.0002586360597,14.6960965819321,14.7265127873448,17795119.1693664,0.0,1.0
2007-08-27,29.4,29.95,29.36,29.54,7483100,14.9039406522526,15.1827558685362,14.8836631819774,14.9749117982157,14761407.4111835,0.0,1.0
2007-08-28,28.75,29.48,28.69,29.28,7442000,14.574431760281,14.9444955928029,14.5440155548683,14.8431082414271,14680332.2091149,0.0,1.0
2007-08-29,29.01,29.05,28.42,28.83,6708800,14.7062353170696,14.7265127873448,14.4071426305108,14.6149867008314,13233997.9473945,0.0,1.0
2007-08-30,28.8,29.11,28.7,28.85,4908000,14.599778598125,14.7569289927576,14.549084922437,14.6251254359689,9681681.06454389,0.0,1.0
2007-08-31,29.15,29.46,28.73,29.13,8138600,14.7772064630327,14.9343568576653,14.5642930251434,14.7670677278952,16054468.1157085,0.0,1.0
2007-09-04,29.19,29.33,28.61,28.7,7158600,14.7974839333079,14.868455079271,14.5034606143179,14.549084922437,14121288.1150457,0.0,1.0
2007-09-05,28.85,29.14,28.55,28.89,9548800,14.6251254359689,14.772137095464,14.4730444089051,14.6454029062441,18836274.6840092,0.0,1.0
2007-09-06,28.67,28.94,28.3,28.55,8321800,14.5338768197307,14.6707497440881,14.3463102196853,14.4730444089051,16415854.4178731,0.0,1.0
2007-09-07,27.81,28.5,27.78,28.33,10483900,14.0979112088144,14.4476975710612,14.0827031061081,14.3615183223917,20680883.4785192,0.0,1.0
2007-09-10,28.0,28.12,27.42,27.8,7609800,14.1942291926215,14.255061603447,13.9002058736315,14.0928418412456,15011339.968412,0.0,1.0
2007-09-11,28.23,28.75,27.96,28.59,11224000,14.3108246467038,14.574431760281,14.1739517223463,14.4933218791803,22140828.9055502,0.0,1.0
2007-09-12,28.34,28.39,28.01,28.01,8758200,14.3665876899605,14.3919345278045,14.1992985601903,14.1992985601903,17276711.3079642,0.0,1.0
2007-09-13,28.8,28.97,28.43,28.45,9985000,14.599778598125,14.6859578467945,14.4122119980796,14.4223507332172,19696737.0475694,0.0,1.0
2007-09-14,28.38,28.71,28.28,28.71,8855100,14.3868651602357,14.5541542900058,14.3361714845477,14.5541542900058,17467859.4121113,0.0,1.0
2007-09-17,28.08,28.5,28.01,28.33,6847300,14.2347841331719,14.4476975710612,14.1992985601903,14.3615183223917,13507207.5699371,0.0,1.0
2007-09-18,28.91,28.98,27.97,28.17,12685500,14.6555416413817,14.6910272143633,14.1790210899151,14.280408441291,25023831.5289877,0.0,1.0
2007-09-19,28.91,29.27,28.32,28.88,16514500,14.6555416413817,14.8380388738583,14.3564489548229,14.6403335386753,32577041.9601488,0.0,1.0
2007-09-20,28.54,29.03,28.41,28.98,10659300,14.4679750413364,14.7163740522072,14.402073262942,14.6910272143633,21026883.2459846,0.0,1.0
2007-09-21,29.0,29.06,28.54,28.55,10460300,14.7011659495008,14.7315821549136,14.4679750413364,14.4730444089051,20634329.347891,0.0,1.0
2007-09-24,28.79,29.15,28.65,29.09,13333800,14.5947092305562,14.7772064630327,14.5237380845931,14.74679025762,26302689.2784058,0.0,1.0
2007-09-25,28.54,28.94,28.37,28.79,12408200,14.4679750413364,14.6707497440881,14.3817957926669,14.5947092305562,24476820.4941062,0.0,1.0
2007-09-26,28.89,29.05,28.5,28.62,7786700,14.6454029062441,14.7265127873448,14.4476975710612,14.5085299818867,15360298.6848582,0.0,1.0
2007-09-27,29.01,29.13,28.59,28.85,7139500,14.7062353170696,14.7670677278952,14.4933218791803,14.6251254359689,14083610.8313593,0.0,1.0
2007-09-28,28.82,29.12,28.75,28.88,8938600,14.6099173332626,14.7619983603264,14.574431760281,14.6403335386753,17632574.2386984,0.0,1.0
2007-10-01,29.03,29.38,28.55,29.01,15734000,14.7163740522072,14.893801917115,14.4730444089051,14.7062353170696,31037402.1739067,0.0,1.0
2007-10-02,29.11,29.32,28.98,29.1,14729800,14.7569289927576,14.8633857117022,14.6910272143633,14.7518596251888,29056484.4630233,0.0,1.0
2007-10-03,29.74,29.92,28.79,28.95,13502600,15.2182414415178,15.3103491570347,14.7321173874007,14.8139909123046,26387235.7094073,0.28,1.0
2007-10-04,29.74,30.35,29.65,29.65,7971000,15.2182414415178,15.530384255214,15.1721875837593,15.1721875837593,15577196.6761724,0.0,1.0
2007-10-05,30.09,30.2,29.72,29.85,8589100,15.3973397772451,15.4536278256166,15.2080072509048,15.2745294898892,16785108.5147802,0.0,1.0
2007-10-08,29.97,30.1,29.91,29.91,5133300,15.3359346335672,15.4024568725516,15.3052320617282,15.3052320617282,10031667.7578467,0.0,1.0
2007-10-09,29.85,30.18,29.64,29.97,7697000,15.2745294898892,15.4433936350036,15.1670704884528,15.3359346335672,15041736.6474093,0.0,1.0
2007-10-10,29.63,30.03,29.52,29.93,6428700,15.1619533931463,15.3666372054061,15.1056653447749,15.3154662523412,12563182.0690139,0.0,1.0
2007-10-11,29.5,29.97,29.39,29.91,8462300,15.0954311541619,15.3359346335672,15.0391431057904,15.3052320617282,16537311.683951,0.0,1.0
2007-10-12,29.77,29.843,29.49,29.63,5022200,15.2335927274373,15.2709475231747,15.0903140588554,15.1619533931463,9814552.39581896,0.0,1.0
2007-10-15,29.73,29.88,29.53,29.81,7792100,15.2131243462113,15.2898807758087,15.1107824400814,15.2540611086632,15227584.270531,0.0,1.0
2007-10-16,29.24,29.85,29.13,29.82,8979900,14.962386676193,15.2745294898892,14.9060986278215,15.2591782039697,17548823.0375562,0.0,1.0
2007-10-17,29.83,29.88,29.46,29.71,15571700,15.2642952992762,15.2898807758087,15.0749627729359,15.2028901555983,30430740.620042,0.0,1.0
2007-10-18,29.58,29.82,29.4,29.53,7481500,15.1363679166138,15.2591782039697,15.0442602010969,15.1107824400814,14620599.2890207,0.0,1.0
2007-10-19,29.32,29.89,29.11,29.56,14045300,15.003323438645,15.2949978711152,14.8958644372086,15.1261337260009,27447798.328421,0.0,1.0
2007-10-22,28.91,29.09,28.5,28.98,9699800,14.7935225310786,14.8856302465956,14.5837216235123,14.8293421982241,18955675.8649527,0.0,1.0
2007-10-23,28.54,29.17,28.27,28.96,15192600,14.6041900047383,14.9265670090475,14.4660284314629,14.8191080076111,29689890.6313408,0.0,1.0
2007-10-24,28.42,28.48,27.9,28.36,15785200,14.5427848610604,14.5734874328993,14.2766959051226,14.5120822892214,30847969.5110671,0.0,1.0
2007-10-25,29.36,29.59,28.64,28.85,21075000,15.0237918198709,15.1414850119203,14.6553609578033,14.7628199592397,41185474.8400871,0.0,1.0
2007-10-26,29.75,30.03,29.51,29.69,13480000,15.2233585368243,15.3666372054061,15.1005482494684,15.1926559649853,26343070.0282027,0.0,1.0
2007-10-29,29.73,30.05,29.65,29.76,11885700,15.2131243462113,15.3768713960191,15.1721875837593,15.2284756321308,23227435.2696001,0.0,1.0
2007-10-30,30.02,30.22,29.55,29.67,11138600,15.3615201100997,15.4638620162296,15.1210166306944,15.1824217743723,21767427.2860637,0.0,1.0
2007-10-31,29.99,30.23,29.86,30.05,11220300,15.3461688241802,15.4689791115361,15.2796465851957,15.3768713960191,21927088.1778518,0.0,1.0
2007-11-01,29.16,30.23,29.14,29.9,15012800,14.921449913741,15.4689791115361,14.911215723128,15.3001149664217,29338519.415386,0.0,1.0
2007-11-02,28.88,29.42,28.49,29.4,17182100,14.7781712451592,15.0544943917099,14.5786045282058,15.0442602010969,33577838.5409185,0.0,1.0
2007-11-05,29.13,29.39,28.13,28.13,12860100,14.9060986278215,15.0391431057904,14.394389097172,14.394389097172,25131640.5689682,0.0,1.0
2007-11-06,29.23,29.49,28.87,29.11,11767900,14.9572695808865,15.0903140588554,14.7730541498527,14.8958644372086,22997226.5419056,0.0,1.0
2007-11-07,28.73,29.35,28.67,28.82,10017900,14.7014148155617,15.0186747245645,14.6707122437228,14.7474686733202,19577317.5990751,0.0,1.0
2007-11-08,28.73,28.93,28.38,28.75,11157000,14.7014148155617,14.8037567216916,14.5223164798344,14.7116490061747,21803385.1858055,0.0,1.0
2007-11-09,28.29,28.79,28.26,28.35,9841900,14.4762626220759,14.7321173874007,14.4609113361564,14.5069651939149,19233372.4711105,0.0,1.0
2007-11-12,28.04,28.49,27.97,28.09,13154700,14.3483352394135,14.5786045282058,14.3125155722681,14.373920715946,25707357.8115727,0.0,1.0
2007-11-13,27.96,28.3899,27.64,28.22,13785800,14.3073984769616,14.5273824041878,14.1436514271537,14.4404429549305,26940674.6880413,0.0,1.0
2007-11-14,28.11,28.44,27.96,28.07,9323700,14.384154906559,14.5530190516734,14.3073984769616,14.363686525333,18220688.5772963,0.0,1.0
2007-11-15,27.75,28.38,27.62,28.0,9206900,14.1999394755252,14.5223164798344,14.1334172365407,14.3278668581876,17992434.0832833,0.0,1.0
2007-11-16,27.79,28.19,27.49,27.95,10124800,14.2204078567511,14.425091669011,14.0668949975563,14.3022813816551,19786225.1796401,0.0,1.0
2007-11-19,28.03,28.45,27.56,27.56,16681100,14.343218144107,14.5581361469798,14.1027146647017,14.1027146647017,32598767.4664283,0.0,1.0
2007-11-20,28.11,28.48,27.89,28.13,16530600,14.384154906559,14.5734874328993,14.2715788098161,14.394389097172,32304655.2973448,0.0,1.0
2007-11-21,27.46,28.05,27.34,28.01,14718000,14.0515437116368,14.35345233472,13.9901385679588,14.332983953494,28762411.3260451,0.0,1.0
2007-11-23,28.08,28.23,27.75,27.77,7379200,14.3688036206395,14.4455600502369,14.1999394755252,14.2101736661382,14420681.1833912,0.0,1.0
2007-11-26,27.6,28.24,27.57,28.03,11976700,14.1231830459277,14.4506771455434,14.1078317600082,14.343218144107,23405270.5346273,0.0,1.0
2007-11-27,28.12,28.2,27.62,27.64,14542000,14.3892720018655,14.4302087643175,14.1334172365407,14.1436514271537,28418466.1980804,0.0,1.0
2007-11-28,29.13,29.22,28.14,28.31,18744500,14.9060986278215,14.95215248558,14.3995061924785,14.4864968126889,36631133.2450778,0.0,1.0
2007-11-29,29.4,29.54,28.76,29.09,13452400,15.0442602010969,15.1158995353879,14.7167661014812,14.8856302465956,26289133.1785902,0.0,1.0
2007-11-30,29.63,29.76,29.39,29.69,13244600,15.1619533931463,15.2284756321308,15.0391431057904,15.1926559649853,25883043.4195501,0.0,1.0
2007-12-03,29.52,29.64,29.26,29.43,6671800,15.1056653447749,15.1670704884528,14.972620866806,15.0596114870164,13038256.277015,0.0,1.0
2007-12-04,29.06,29.4,29.0,29.22,12128700,14.8702789606761,15.0442602010969,14.8395763888371,14.95215248558,23702314.0542331,0.0,1.0
2007-12-05,29.26,29.5,28.42,29.35,17250500,14.972620866806,15.0954311541619,14.5427848610604,15.0186747245645,33711508.1247412,0.0,1.0
2007-12-06,29.08,29.25,28.56,29.17,11104500,14.8805131512891,14.9675037714995,14.6144241953513,14.9265670090475,21700787.9175205,0.0,1.0
2007-12-07,29.23,29.4,28.87,29.11,7428000,14.9572695808865,15.0442602010969,14.7730541498527,14.8958644372086,14516047.7870542,0.0,1.0
2007-12-10,29.31,29.4,29.12,29.37,5203200,14.9982063433385,15.0442602010969,14.9009815325151,15.0289089151774,10168268.6921917,0.0,1.0
2007-12-11,28.7,29.35,28.68,29.16,13408100,14.6860635296422,15.0186747245645,14.6758293390292,14.921449913741,26202560.6264945,0.0,1.0
2007-12-12,28.89,29.3,28.61,29.01,16240200,14.7832883404657,14.993089248032,14.6400096718838,14.8446934841436,31737145.836203,0.0,1.0
2007-12-13,28.81,28.92,28.47,28.81,9758000,14.7423515780137,14.7986396263851,14.5683703375928,14.7423515780137,19069412.2652227,0.0,1.0
2007-12-14,28.08,28.74,27.99,28.6,10459100,14.3688036206395,14.7065319108682,14.3227497628811,14.6348925765773,20439525.4994047,0.0,1.0
2007-12-17,27.81,28.25,27.75,27.98,12450100,14.2306420473641,14.4557942408499,14.1999394755252,14.3176326675746,24330404.759505,0.0,1.0
2007-12-18,28.17,28.3,27.63,27.92,13869000,14.414857478398,14.4813797173824,14.1385343318472,14.2869300957356,27103266.9303519,0.0,1.0
2007-12-19,27.96,28.26,27.81,28.24,16940600,14.3073984769616,14.4609113361564,14.2306420473641,14.4506771455434,33105891.1068079,0.0,1.0
2007-12-20,27.89,28.11,27.68,28.11,11654400,14.2715788098161,14.384154906559,14.1641198083797,14.384154906559,22775421.019042,0.0,1.0
2007-12-21,27.98,28.17,27.89,28.11,17060600,14.3176326675746,14.414857478398,14.2715788098161,14.384154906559,33340399.148602,0.0,1.0
2007-12-24,28.02,28.23,27.85,28.12,2918900,14.3381010488005,14.4455600502369,14.2511104285901,14.3892720018655,5704212.69327309,0.0,1.0
2007-12-26,27.96,27.97,27.67,27.95,5251300,14.3073984769616,14.3125155722681,14.1590027130732,14.3022813816551,10262267.3322775,0.0,1.0
2007-12-27,27.39,28.02,27.34,27.83,9716200,14.0157240444913,14.3381010488005,13.9901385679588,14.2408762379771,18987725.2973312,0.0,1.0
2007-12-28,27.17,27.61,27.04,27.41,9940800,13.9031479477484,14.1283001412342,13.836625708764,14.0259582351043,19426646.1822224,0.0,1.0
2007-12-31,26.52,27.24,26.5184,27.07,11545200,13.5705367528262,13.9389676148939,13.5697180175772,13.8519769946835,22562018.7010094,0.0,1.0
2008-01-02,26.13,26.5,25.81,26.31,19336800,13.5295999903742,13.7211787120137,13.3639102851726,13.6228004495502,37345567.0795501,0.31,1.0
2008-01-03,26.11,26.3,26.04,26.08,14894100,13.5192443837991,13.6176226462626,13.4829997607863,13.5037109739365,28765287.4642923,0.0,1.0
2008-01-04,25.75,26.07,25.69,25.89,17167900,13.3328434654473,13.4985331706489,13.3017766457219,13.405332711473,33156725.0561108,0.0,1.0
2008-01-07,26.04,26.26,25.78,25.9,17425900,13.4829997607863,13.5969114331124,13.3483768753099,13.4105105147605,33655005.8629933,0.0,1.0
2008-01-08,26.64,26.97,26.37,26.44,22036800,13.7936679580394,13.9645354665286,13.6538672692755,13.6901118922884,42560133.6632032,0.0,1.0
2008-01-09,27.08,27.37,26.92,27.25,25932200,14.0214913026917,14.1716475980307,13.9386464500909,14.1095139585801,50083401.3187449,0.0,1.0
2008-01-10,26.93,27.2,26.8,26.93,17401500,13.9438242533784,14.0836249421423,13.8765128106402,13.9438242533784,33607881.6316449,0.0,1.0
2008-01-11,26.48,27.01,26.43,26.71,15932900,13.7108231054386,13.9852466796789,13.6849340890008,13.8299125810523,30771543.6743288,0.0,1.0
2008-01-14,26.99,27.03,26.47,26.63,19815000,13.9748910731037,13.995602286254,13.705645302151,13.7884901547519,38269124.7611438,0.0,1.0
2008-01-15,26.1,27.21,26.07,26.88,22598700,13.5140665805116,14.0888027454299,13.4985331706489,13.9179352369407,43645342.9088901,0.0,1.0
2008-01-16,25.82,26.47,25.7,26.01,21315300,13.3690880884601,13.705645302151,13.3069544490095,13.4674663509236,41166685.5927937,0.0,1.0
2008-01-17,24.86,25.95,24.79,25.95,21189600,12.8720189728551,13.4363995311983,12.8357743498422,13.4363995311983,40923918.5485102,0.0,1.0
2008-01-18,24.48,25.05,24.36,24.85,27540900,12.6752624479281,12.9703972353186,12.6131288084775,12.8668411695675,53190317.3421238,0.0,1.0
2008-01-22,22.89,23.66,22.61,23.47,46592300,11.8519917252073,12.2506825783488,11.7070132331558,12.1523043158853,89984685.4205719,0.0,1.0
2008-01-23,22.59,22.92,22.25,22.59,29652700,11.6966576265807,11.8675251350699,11.5206123148039,11.6966576265807,57268880.9389234,0.0,1.0
2008-01-24,23.35,23.38,22.67,22.91,34283000,12.0901706764347,12.1057040862974,11.7380800528811,11.8623473317824,66211476.3656971,0.0,1.0
2008-01-25,22.97,23.73,22.49,23.41,33258900,11.8934141515077,12.2869272013617,11.6448795937052,12.12123749616,64233610.573727,0.0,1.0
2008-01-28,23.59,23.69,23.1,23.11,17261500,12.214437955336,12.2662159882115,11.9607255942459,11.9659033975334,33337496.6976774,0.0,1.0
2008-01-29,23.61,23.91,23.58,23.76,10072000,12.2247935619111,12.3801276605376,12.2092601520484,12.3024606112243,19452264.6779832,0.0,1.0
2008-01-30,23.26,23.72,23.0,23.72,12927100,12.0435704468467,12.2817493980741,11.9089475613704,12.2817493980741,24966379.1420531,0.0,1.0
2008-01-31,23.02,23.5,21.75,22.99,28145700,11.9193031679455,12.167837725748,11.2617221504263,11.9037697580828,54358380.2568619,0.0,1.0
2008-02-01,23.96,24.19,23.15,23.4,25097200,12.4060166769754,12.5251061525891,11.9866146106836,12.1160596928725,48470748.3197262,0.0,1.0
2008-02-04,24.03,24.13,23.9,23.96,10848000,12.4422612999883,12.4940393328638,12.3749498572501,12.4060166769754,20950969.7405443,0.0,1.0
2008-02-05,23.43,24.07,23.25,23.96,20098500,12.1315931027351,12.4629725131385,12.0383926435592,12.4060166769754,38816654.2524273,0.0,1.0
2008-02-06,23.82,24.02,23.5,23.64,16537400,12.3335274309497,12.4370834967007,12.167837725748,12.2403269717737,31939027.19278,0.0,1.0
2008-02-07,23.34,23.9,23.25,23.74,16646800,12.0849928731471,12.3749498572501,12.0383926435592,12.2921050046492,32150313.705466,0.0,1.0
2008-02-08,23.07,23.96,22.9,23.23,10162100,11.9451921843832,12.4060166769754,11.8571695284948,12.0280370369841,19626276.6962008,0.0,1.0
2008-02-11,22.95,23.85,22.77,23.07,10543100,11.8830585449326,12.3490608408123,11.7898580857567,11.9451921843832,20362109.9807829,0.0,1.0
2008-02-12,23.19,23.34,22.95,23.09,10318500,12.0073258238339,12.0849928731471,11.8830585449326,11.9555477909583,19928335.2938612,0.0,1.0
2008-02-13,23.86,23.94,23.3,23.49,11287600,12.3542386440999,12.3956610704003,12.0642816599969,12.1626599224604,21799978.4332013,0.0,1.0
2008-02-14,23.21,23.9,23.15,23.79,8052600,12.017681430409,12.3749498572501,11.9866146106836,12.317994021087,15552155.137602,0.0,1.0
2008-02-15,23.3,23.45,23.01,23.23,8260200,12.0642816599969,12.1419487093102,11.9141253646579,12.0280370369841,15953097.3682564,0.0,1.0
2008-02-19,23.16,23.59,23.09,23.47,8136700,11.9917924139712,12.214437955336,11.9555477909583,12.1523043158853,15714579.2300781,0.0,1.0
2008-02-20,23.06,23.13,22.82,23.05,11022000,11.9400143810957,11.9762590041085,11.8157471021944,11.9348365778081,21287019.5870464,0.0,1.0
2008-02-21,22.76,23.28,22.61,23.18,11594100,11.7846802824691,12.0539260534218,11.7070132331558,12.0021480205463,22391928.3064939,0.0,1.0
2008-02-22,22.53,23.0,21.98,22.88,18976600,11.6655908068554,11.9089475613704,11.38081162604,11.8468139219197,36649905.2708715,0.0,1.0
2008-02-25,23.19,23.21,22.45,22.45,12484200,12.0073258238339,12.017681430409,11.624168380555,11.624168380555,24110997.0902381,0.0,1.0
2008-02-26,23.37,23.49,22.97,23.03,11784700,12.1005262830098,12.1626599224604,11.8934141515077,11.924480971233,22760038.0808806,0.0,1.0
2008-02-27,23.2,23.44,23.1,23.22,8253800,12.0125036271214,12.1367709060227,11.9607255942459,12.0228592336965,15940736.9141321,0.0,1.0
2008-02-28,22.91,23.14,22.81,23.08,13598100,11.8623473317824,11.9814368073961,11.8105692989069,11.9503699876708,26262295.5041386,0.0,1.0
2008-02-29,22.61,22.98,22.56,22.98,16328100,11.7070132331558,11.8985919547953,11.6811242167181,11.8985919547953,31534801.7164992,0.0,1.0
2008-03-03,22.39,22.65,22.21,22.48,14027900,11.5931015608297,11.727724446306,11.4999011016537,11.6397017904176,27092377.2514179,0.0,1.0
2008-03-04,22.14,22.24,22.0,22.23,18336400,11.4636564786409,11.5154345115164,11.3911672326151,11.5102567082288,35413473.5942585,0.0,1.0
2008-03-05,22.19,22.52,21.94,22.25,19798700,11.4895454950786,11.6604130035679,11.3601004128898,11.5206123148039,38237644.2295461,0.0,1.0
2008-03-06,21.77,22.14,21.75,22.13,15520800,11.2720777570014,11.4636564786409,11.2617221504263,11.4584786753533,29975646.3079869,0.0,1.0
2008-03-07,21.88,22.05,21.43,21.72,16734600,11.3290335931645,11.4170562490529,11.0960324452246,11.2461887405637,32319883.6854825,0.0,1.0
2008-03-10,21.33,21.91,21.26,21.86,12049600,11.0442544123491,11.3445670030272,11.0080097893363,11.3186779865894,23271645.0023658,0.0,1.0
2008-03-11,21.73,21.77,21.53,21.77,17865000,11.2513665438512,11.2720777570014,11.1478104781002,11.2720777570014,34503048.895172,0.0,1.0
2008-03-12,21.36,21.77,21.3,21.74,16039000,11.0597878222118,11.2720777570014,11.0287210024865,11.2565443471388,30976456.8278568,0.0,1.0
2008-03-13,21.41,21.7,20.9,21.14,11773700,11.0856768386495,11.2358331339886,10.8216088709844,10.9458761498856,22738793.5503547,0.0,1.0
2008-03-14,20.64,21.61,20.5,21.61,20513400,10.686985985508,11.1892329044006,10.6144967394823,11.1892329044006,39617959.3174487,0.0,1.0
2008-03-17,20.46,21.0,20.05,20.14,19190800,10.5937855263321,10.8733869038599,10.3814955915424,10.4280958211304,37063594.2198412,0.0,1.0
2008-03-18,21.35,21.36,20.63,20.86,16251600,11.0546100189242,11.0597878222118,10.6818081822205,10.8008976578342,31387055.6632957,0.0,1.0
2008-03-19,21.46,22.25,21.35,21.5,13355400,11.1115658550873,11.5206123148039,11.0546100189242,11.1322770682375,25793563.907897,0.0,1.0
2008-03-20,21.46,21.72,21.19,21.6,12431700,11.1115658550873,11.2461887405637,10.9717651663234,11.184055101113,24009602.7400005,0.0,1.0
2008-03-24,21.27,21.6,21.21,21.5,9910600,11.0131875926238,11.184055101113,10.9821207728985,11.1322770682375,19140549.4755383,0.0,1.0
2008-03-25,21.6,21.66,21.27,21.3,11125700,11.184055101113,11.2151219208384,11.0131875926238,11.0287210024865,21487297.5702779,0.0,1.0
2008-03-26,21.2,21.62,21.01,21.47,13325800,10.9769429696109,11.1944107076881,10.8785647071475,11.1167436583749,25736396.8075726,0.0,1.0
2008-03-27,21.3,21.6,21.25,21.34,8318200,11.0287210024865,11.184055101113,11.0028319860487,11.0494322156367,16065113.983757,0.0,1.0
2008-03-28,21.48,21.74,21.4,21.44,10059700,11.1219214616624,11.2565443471388,11.080499035362,11.1012102485122,19428509.4302133,0.0,1.0
2008-03-31,21.3,21.68,21.04,21.51,13150300,11.0287210024865,11.2254775274135,10.8940981170101,11.1374548715251,25397449.9796349,0.0,1.0
2008-04-01,22.18,22.18,21.43,21.63,16415700,11.4843676917911,11.4843676917911,11.0960324452246,11.1995885109757,31703985.4323242,0.0,1.0
2008-04-02,21.66,22.0,21.63,21.99,14974200,11.3756338227525,11.554198711937,11.3598780972362,11.5489468034315,28511920.9227078,0.31,1.0
2008-04-03,21.89,21.96,21.57,21.57,10267300,11.4964277183773,11.5331910779153,11.3283666462036,11.3283666462036,19549655.1194533,0.0,1.0
2008-04-04,22.19,22.36,21.87,21.97,7980200,11.65398497354,11.7432674181323,11.4859239013664,11.5384429864207,15194857.2442865,0.0,1.0
2008-04-07,22.0,22.39,21.97,22.14,13952700,11.554198711937,11.7590231436486,11.5384429864207,11.6277254310129,26566913.6954405,0.0,1.0
2008-04-08,21.84,22.23,21.77,22.13,14508700,11.4701681758501,11.6749926075617,11.4334048163122,11.6224735225075,27625576.4642715,0.0,1.0
2008-04-09,21.51,21.9,21.4,21.76,9699100,11.2968551951711,11.5016796268827,11.2390842016114,11.4281529078067,18467762.6999396,0.0,1.0
2008-04-10,22.09,22.32,21.56,21.56,16040800,11.6014658884858,11.7222597841106,11.3231147376982,11.3231147376982,30542801.6947131,0.0,1.0
2008-04-11,21.7,22.03,21.65,21.86,8096400,11.3966414567742,11.5699544374532,11.370381914247,11.480671992861,15416110.1466931,0.0,1.0
2008-04-14,21.55,21.88,21.44,21.7,10005200,11.3178628291928,11.4911758098718,11.2600918356331,11.3966414567742,19050598.443715,0.0,1.0
2008-04-15,21.45,21.73,21.26,21.73,9427900,11.2653437441385,11.4123971822905,11.1655574825354,11.4123971822905,17951378.9896755,0.0,1.0
2008-04-16,21.98,22.02,21.54,21.6,14612200,11.5436948949261,11.5647025289478,11.3126109206874,11.3441223717199,27822647.681131,0.0,1.0
2008-04-17,21.59,22.02,21.28,21.87,9746500,11.3388704632145,11.5647025289478,11.1760612995463,11.4859239013664,18558015.6050522,0.0,1.0
2008-04-18,22.1,22.13,21.71,21.81,9985000,11.6067177969912,11.6224735225075,11.4018933652796,11.4544124503339,19012136.2352071,0.0,1.0
2008-04-21,21.84,22.22,21.65,22.05,9990900,11.4701681758501,11.6697406990563,11.370381914247,11.5804582544641,19023370.2466031,0.0,1.0
2008-04-22,21.32,21.79,21.23,21.79,10586100,11.197068933568,11.443908633323,11.1498017570192,11.443908633323,20156672.5487758,0.0,1.0
2008-04-23,21.43,21.55,21.15,21.49,17267300,11.2548399271277,11.3178628291928,11.1077864889758,11.2863513781602,32878143.2162435,0.0,1.0
2008-04-24,22.21,22.44,21.58,21.58,15144800,11.6644887905509,11.7852826861757,11.3336185547091,11.3336185547091,28836755.218324,0.0,1.0
2008-04-25,22.15,22.55,21.88,22.39,11458300,11.6329773395183,11.8430536797354,11.4911758098718,11.7590231436486,21817402.1656359,0.0,1.0
2008-04-28,22.16,22.39,22.01,22.15,13460100,11.6382292480238,11.7590231436486,11.5594506204424,11.6329773395183,25628968.9473721,0.0,1.0
2008-04-29,21.92,22.29,21.8,22.18,8018000,11.5121834438935,11.7065040585943,11.4491605418284,11.6487330650346,15266831.0800091,0.0,1.0
2008-04-30,21.97,22.45,21.82,21.92,14592000,11.5384429864207,11.7905345946811,11.4596643588393,11.5121834438935,27784185.4726231,0.0,1.0
2008-05-01,22.94,23.2,21.97,21.98,16879900,12.047878111447,12.1844277325881,11.5384429864207,11.5436948949261,32140506.6035726,0.0,1.0
2008-05-02,23.35,23.38,23.0,23.14,10087900,12.2632063601695,12.2789620856857,12.0793895624795,12.1529162815555,19208065.0102299,0.0,1.0
2008-05-05,23.25,23.48,23.05,23.48,8687700,12.2106872751152,12.33148117074,12.1056491050067,12.33148117074,16541986.5769263,0.0,1.0
2008-05-06,23.18,23.6,22.9,23.55,13127000,12.1739239155772,12.3945040728051,12.0268704774253,12.368244530278,24994723.3209378,0.0,1.0
2008-05-07,22.76,23.25,22.7,23.23,13579900,11.9533437583493,12.2106872751152,11.9218323073168,12.2001834581043,25857076.5008002,0.0,1.0
2008-05-08,22.79,22.92,22.69,22.8,9266400,11.9690994838656,12.0373742944361,11.9165803988113,11.974351392371,17643871.7285852,0.0,1.0
2008-05-09,21.71,22.17,21.63,22.13,28888100,11.4018933652796,11.6434811565292,11.3598780972362,11.6224735225075,55004956.7126977,0.0,1.0
2008-05-12,21.63,22.0,21.55,21.9,20599200,11.3598780972362,11.554198711937,11.3178628291928,11.5016796268827,39222313.1433429,0.0,1.0
2008-05-13,21.6,21.82,21.45,21.7,19699200,11.3441223717199,11.4596643588393,11.2653437441385,11.3966414567742,37508650.3880413,0.0,1.0
2008-05-14,21.6,21.75,21.54,21.65,15651200,11.3441223717199,11.4229009993013,11.3126109206874,11.370381914247,29800976.1286404,0.0,1.0
2008-05-15,21.97,22.01,21.6,21.82,17381100,11.5384429864207,11.5594506204424,11.3441223717199,11.4596643588393,33094826.3513027,0.0,1.0
2008-05-16,21.94,22.06,21.7301,22.03,14130600,11.5226872609044,11.5857101629695,11.4124497013755,11.5699544374532,26905647.7000719,0.0,1.0
2008-05-19,22.08,22.368,21.94,22.03,12100900,11.5962139799804,11.7474689449366,11.5226872609044,11.5699544374532,23040957.3729211,0.0,1.0
2008-05-20,22.08,22.39,22.0,22.02,12097900,11.5962139799804,11.7590231436486,11.554198711937,11.5647025289478,23035245.1637367,0.0,1.0
2008-05-21,21.81,22.4,21.79,22.08,11129800,11.4544124503339,11.764275052154,11.443908633323,11.5962139799804,21191915.2599507,0.0,1.0
2008-05-22,21.95,22.08,21.67,21.96,8072400,11.5279391694098,11.5962139799804,11.3808857312579,11.5331910779153,15370412.4732185,0.0,1.0
2008-05-23,21.69,21.97,21.65,21.97,7747100,11.3913895482688,11.5384429864207,11.370381914247,11.5384429864207,14751018.5906632,0.0,1.0
2008-05-27,22.01,22.04,21.7,21.7,8515200,11.5594506204424,11.5752063459587,11.3966414567742,11.3966414567742,16213534.5488268,0.0,1.0
2008-05-28,22.09,22.19,21.78,22.02,10999900,11.6014658884858,11.65398497354,11.4386567248176,11.5647025289478,20944576.6022689,0.0,1.0
2008-05-29,22.48,22.5,21.98,22.0,8184800,11.8062903201974,11.8167941372082,11.5436948949261,11.554198711937,15584429.9106583,0.0,1.0
2008-05-30,22.79,23.0,22.5,22.5,14451300,11.9690994838656,12.0793895624795,11.8167941372082,11.8167941372082,27516282.8618777,0.0,1.0
2008-06-02,21.98,22.75,21.95,22.75,13454800,11.5436948949261,11.9480918498439,11.5279391694098,11.9480918498439,25618877.3778132,0.0,1.0
2008-06-03,21.86,22.23,21.78,22.01,11143400,11.480671992861,11.6749926075617,11.4386567248176,11.5594506204424,21217810.6082531,0.0,1.0
2008-06-04,21.56,21.85,21.33,21.63,13610600,11.3231147376982,11.4754200843556,11.2023208420734,11.3598780972362,25915531.4414532,0.0,1.0
2008-06-05,21.67,21.75,21.35,21.59,11110000,11.3808857312579,11.4229009993013,11.2128246590843,11.3388704632145,21154214.6793341,0.0,1.0
2008-06-06,20.88,21.53,20.86,21.53,12444000,10.9659849593293,11.3073590121819,10.9554811423184,11.3073590121819,23694243.6966366,0.0,1.0
2008-06-09,20.63,21.19,20.47,21.16,12510800,10.8346872466936,11.1287941229975,10.7506567106068,11.1130383974812,23821435.5544747,0.0,1.0
2008-06-10,20.11,20.49,19.97,20.45,16515600,10.5615880044115,10.7611605276176,10.4880612853355,10.7401528935959,31446854.001621,0.0,1.0
2008-06-11,19.93,20.24,19.8,20.12,13400700,10.4670536513138,10.629862814982,10.3987788407433,10.5668399129169,25515867.2055223,0.0,1.0
2008-06-12,19.67,20.23,19.559,20.06,13184200,10.3305040301727,10.6246109064766,10.2722078457625,10.5353284618843,25103636.1093859,0.0,1.0
2008-06-13,20.12,20.13,19.79,19.84,17132700,10.5668399129169,10.5720918214223,10.3935269322378,10.419786474765,32621855.4308395,0.0,1.0
2008-06-16,20.06,20.29,19.86,20.23,19078900,10.5353284618843,10.6561223575091,10.4302902917758,10.6246109064766,36327555.935693,0.0,1.0
2008-06-17,20.03,20.33,19.96,20.23,13370600,10.5195727363681,10.6771299915308,10.4828093768301,10.6246109064766,25458554.706706,0.0,1.0
2008-06-18,19.78,20.25,19.71,19.94,11554200,10.3882750237324,10.6351147234874,10.3515116641944,10.4723055598192,22000002.4525619,0.0,1.0
2008-06-19,19.92,20.12,19.55,19.89,12467800,10.4618017428084,10.5668399129169,10.2674811281076,10.4460460172921,23739560.5561657,0.0,1.0
2008-06-20,19.57,19.9,19.43,19.55,14695000,10.2779849451185,10.4512979257975,10.2044582260425,10.2674811281076,27980304.6546187,0.0,1.0
2008-06-23,19.7,19.8,19.6,19.69,10286700,10.346259755689,10.3987788407433,10.2937406706347,10.3410078471836,19586594.0721788,0.0,1.0
2008-06-24,20.23,20.25,19.46,19.67,14668800,10.6246109064766,10.6351147234874,10.2202139515588,10.3305040301727,27930418.0277422,0.0,1.0
2008-06-25,20.32,20.6,20.17,20.35,12584100,10.6718780830254,10.8189315211773,10.593099455444,10.6876338085417,23961003.8655453,0.0,1.0
2008-06-26,19.67,20.3,19.66,20.26,14684000,10.3305040301727,10.6613742660146,10.3252521216673,10.6403666319929,27959359.8876096,0.0,1.0
2008-06-27,20.3,20.6,20.0,20.06,24843100,10.6613742660146,10.8189315211773,10.5038170108518,10.5353284618843,47302994.6624809,0.0,1.0
2008-06-30,20.53,20.84,20.15,20.48,16069900,10.7821681616393,10.9449773253076,10.5825956384332,10.7559086191122,30598210.1238013,0.0,1.0
2008-07-01,20.83,21.05,20.3,20.34,17765300,10.9397254168021,11.0552674039215,10.6613742660146,10.6823819000363,33826369.9408438,0.0,1.0
2008-07-02,20.59,20.96,20.55,20.7,14500200,10.9764887763401,11.1737350535254,10.9551648544822,11.0351295614493,27199874.5758795,0.31,1.0
2008-07-03,20.78,20.93,20.58,20.7,6409800,11.077777405165,11.157742112132,10.9711577958756,11.0351295614493,12023679.4014202,0.0,1.0
2008-07-07,20.6,20.96,20.29,20.83,13094700,10.9818197568046,11.1737350535254,10.8165593624061,11.1044323074873,24563398.9606191,0.0,1.0
2008-07-08,21.65,21.67,20.31,20.46,21533300,11.5415727055737,11.5522346665027,10.827221323335,10.907186030302,40392757.2864366,0.0,1.0
2008-07-09,21.55,22.17,21.53,21.91,15149300,11.4882629009291,11.8187836897261,11.4776009400001,11.6801781976499,28417474.2356912,0.0,1.0
2008-07-10,21.5,21.86,20.97,21.6,21486100,11.4616079986067,11.6535232953276,11.1790660339899,11.5149178032514,40304218.2262869,0.0,1.0
2008-07-11,21.12,21.37,20.71,21.26,17035000,11.2590307409569,11.3923052525686,11.0404605419137,11.3336644674595,31954722.2383214,0.0,1.0
2008-07-14,21.1,21.51,21.04,21.26,9288700,11.248368780028,11.4669389790712,11.2163828972412,11.3336644674595,17423999.3222833,0.0,1.0
2008-07-15,21.66,22.04,20.8,20.9,21037300,11.5469036860382,11.749480943688,11.0884393660939,11.1417491707386,39462346.8238473,0.0,1.0
2008-07-16,22.38,22.57,21.51,21.7,21877100,11.9307342794799,12.0320229083048,11.4669389790712,11.5682276078961,41037666.7965942,0.0,1.0
2008-07-17,22.54,22.93,22.0,22.45,15615100,12.0160299669114,12.2239382050257,11.7281570218301,11.9680511427312,29291234.7064052,0.0,1.0
2008-07-18,22.23,22.54,22.04,22.51,12653900,11.8507695725129,12.0160299669114,11.749480943688,12.000037025518,23736534.1785439,0.0,1.0
2008-07-21,21.83,22.37,21.71,22.36,14481700,11.6375303539342,11.9254032990155,11.5735585883605,11.920072318551,27165171.7662869,0.0,1.0
2008-07-22,21.68,22.02,21.46,21.72,13413300,11.5575656469671,11.7388189827591,11.4402840767488,11.578889568825,25161037.6166291,0.0,1.0
2008-07-23,21.89,22.21,21.61,21.77,16159800,11.669516236721,11.840107611584,11.5202487837159,11.6055444711474,30312997.9704623,0.0,1.0
2008-07-24,22.12,22.64,21.77,22.07,19234900,11.7921287874037,12.0693397715561,11.6055444711474,11.7654738850814,36081355.2557611,0.0,1.0
2008-07-25,22.14,22.44,22.01,22.23,9642300,11.8027907483327,11.9627201622667,11.7334880022946,11.8507695725129,18087291.9423872,0.0,1.0
2008-07-28,21.91,22.3,21.83,22.05,8969600,11.6801781976499,11.8880864357642,11.6375303539342,11.7548119241525,16825422.7525006,0.0,1.0
2008-07-29,21.53,22.11,21.02,21.94,20582900,11.4776009400001,11.7867978069393,11.2057209363122,11.6961711390433,38609970.7871527,0.0,1.0
2008-07-30,21.51,21.8,21.18,21.59,9952900,11.4669389790712,11.6215374125408,11.2910166237437,11.5095868227869,18669923.9780328,0.0,1.0
2008-07-31,21.12,21.65,21.0,21.49,18360000,11.2590307409569,11.5415727055737,11.1950589753833,11.4562770181422,34440193.7361656,0.0,1.0
2008-08-01,21.11,21.37,21.07,21.16,14478500,11.2536997604925,11.3923052525686,11.2323758386346,11.2803546628148,27159169.1181411,0.0,1.0
2008-08-04,21.39,21.61,21.13,21.13,10846000,11.4029672134976,11.5202487837159,11.2643617214214,11.2643617214214,20345225.558957,0.0,1.0
2008-08-05,21.82,21.93,21.4,21.5,11883200,11.6321993734697,11.6908401585789,11.408298193962,11.4616079986067,22290833.889194,0.0,1.0
2008-08-06,21.89,22.11,21.59,21.96,12332700,11.669516236721,11.7867978069393,11.5095868227869,11.7068330999723,23134018.3709155,0.0,1.0
2008-08-07,21.67,22.14,21.5,21.78,10342000,11.5522346665027,11.8027907483327,11.4616079986067,11.6108754516118,19399808.4760035,0.0,1.0
2008-08-08,22.31,22.39,21.36,21.72,10742900,11.8934174162286,11.9360652599444,11.3869742721042,11.578889568825,20151827.7390117,0.0,1.0
2008-08-11,22.44,22.58,22.1,22.32,7082100,11.9627201622667,12.0373538887693,11.7814668264748,11.8987483966931,13284798.2602886,0.0,1.0
2008-08-12,22.2,22.53,22.09,22.47,6493800,11.8347766311195,12.0106989864469,11.7761358460103,11.9787131036601,12181248.9152457,0.0,1.0
2008-08-13,21.98,22.21,21.83,22.09,4811900,11.7174950609012,11.840107611584,11.6375303539342,11.7761358460103,9026294.56639733,0.0,1.0
2008-08-14,21.88,22.22,21.72,21.8,10735100,11.6641852562565,11.8454385920484,11.578889568825,11.6215374125408,20137196.2841564,0.0,1.0
2008-08-15,21.98,22.13,21.88,22.0,11380800,11.7174950609012,11.7974597678682,11.6641852562565,11.7281570218301,21348418.1303133,0.0,1.0
2008-08-18,21.75,22.1,21.63,22.07,6920000,11.5948825102184,11.7814668264748,11.5309107446448,11.7654738850814,12980726.6151561,0.0,1.0
2008-08-19,21.48,21.85,21.39,21.6,8509000,11.4509460376778,11.6481923148631,11.4029672134976,11.5149178032514,15961416.5850235,0.0,1.0
2008-08-20,21.52,21.825,21.34,21.49,11556400,11.4722699595357,11.6348648637019,11.3763123111752,11.4562770181422,21677813.4473106,0.0,1.0
2008-08-21,21.9,22.07,21.31,21.43,11816300,11.6748472171854,11.7654738850814,11.3603193697818,11.4242911353554,22165341.0263973,0.0,1.0
2008-08-22,22.34,22.47,21.9,22.05,7198600,11.909410357622,11.9787131036601,11.6748472171854,11.7548119241525,13503332.1693444,0.0,1.0
2008-08-25,21.98,22.49,21.94,22.01,7406500,11.7174950609012,11.9893750645891,11.6961711390433,11.7334880022946,13893316.7160626,0.0,1.0
2008-08-26,21.98,22.07,21.77,21.9,7450700,11.7174950609012,11.7654738850814,11.6055444711474,11.6748472171854,13976228.2935756,0.0,1.0
2008-08-27,21.52,21.86,21.01,21.54,19212200,11.4722699595357,11.6535232953276,11.2003899558478,11.4829319204646,36038773.970477,0.0,1.0
2008-08-28,21.64,21.71,21.33,21.5,11946600,11.5362417251093,11.5735585883605,11.3709813307108,11.4616079986067,22409761.3555814,0.0,1.0
2008-08-29,21.34,21.71,21.33,21.6,8695900,11.3763123111752,11.5735585883605,11.3709813307108,11.5149178032514,16312008.7532855,0.0,1.0
2008-09-02,21.53,21.99,21.37,21.37,9775100,11.4776009400001,11.7228260413657,11.3923052525686,11.3923052525686,18336401.8404353,0.0,1.0
2008-09-03,21.54,21.6,21.26,21.44,8211800,11.4829319204646,11.5149178032514,11.3336644674595,11.4296221158199,15403920.6384882,0.0,1.0
2008-09-04,21.5,21.64,21.2,21.38,12135400,11.4616079986067,11.5362417251093,11.3016785846727,11.3976362330331,22763917.59618,0.0,1.0
2008-09-05,21.49,21.53,21.13,21.41,10325400,11.4562770181422,11.4776009400001,11.2643617214214,11.4136291744265,19368669.7387476,0.0,1.0
2008-09-08,22.32,22.49,21.74,21.96,19280500,11.8987483966931,11.9893750645891,11.589551529754,11.7068330999723,36166892.9918377,0.0,1.0
2008-09-09,22.04,22.63,22.04,22.12,14595000,11.749480943688,12.0640087910916,11.749480943688,11.7921287874037,27377703.027197,0.0,1.0
2008-09-10,21.67,22.53,21.5,22.2,16830000,11.5522346665027,12.0106989864469,11.4616079986067,11.8347766311195,31570177.591485,0.0,1.0
2008-09-11,21.83,21.9022,21.37,21.53,11865900,11.6375303539342,11.6760200328876,11.3923052525686,11.4776009400001,22258382.0726561,0.0,1.0
2008-09-12,22.24,22.3,21.67,21.78,11242600,11.8561005529774,11.8880864357642,11.5522346665027,11.6108754516118,21089178.7635193,0.0,1.0
2008-09-15,21.55,22.02,21.47,21.74,13483500,11.4882629009291,11.7388189827591,11.4456150572133,11.589551529754,25292720.7103261,0.0,1.0
2008-09-16,21.46,21.61,20.88,21.15,14744800,11.4402840767488,11.5202487837159,11.1310872098097,11.2750236823503,27658701.9935194,0.0,1.0
2008-09-17,20.64,21.44,20.36,20.96,28305000,11.0031436786624,11.4296221158199,10.8538762256573,11.1737350535254,53095298.6765888,0.0,1.0
2008-09-18,20.91,21.0,20.07,20.87,21151100,11.1470801512031,11.1950589753833,10.6992777921878,11.1257562293452,39675815.99853,0.0,1.0
2008-09-19,21.0,21.5,19.7,21.27,19552300,11.1950589753833,11.4616079986067,10.5020315150024,11.3389954479239,36676742.9187162,0.0,1.0
2008-09-22,20.62,21.18,20.58,20.83,9265000,10.9924817177335,11.2910166237437,10.9711577958756,11.1044323074873,17379542.2094539,0.0,1.0
2008-09-23,20.26,20.82,20.16,20.63,15370300,10.8005664210127,11.0991013270229,10.747256616368,10.997812698198,28832032.1232562,0.0,1.0
2008-09-24,20.61,20.67,20.14,20.21,9296900,10.987150737269,11.0191366200559,10.736594655439,10.7739115186903,17439381.1081568,0.0,1.0
2008-09-25,20.67,21.18,20.57,20.73,14981200,11.0191366200559,11.2910166237437,10.9658268154112,11.0511225028427,28102147.6252855,0.0,1.0
2008-09-26,20.82,20.94,20.43,20.43,10509200,11.0991013270229,11.1630730925965,10.8911930889086,10.8911930889086,19713446.8416182,0.0,1.0
2008-09-29,19.85,21.01,19.82,20.55,19919300,10.5819962219695,11.2003899558478,10.5660032805761,10.9551648544822,37365171.6279303,0.0,1.0
2008-09-30,20.85,20.91,19.92,20.06,17006700,11.1150942684163,11.1470801512031,10.6193130852207,10.6939468117233,31901636.3187824,0.0,1.0
2008-10-01,20.79,20.95,20.19,20.61,12366500,11.248368780028,11.3349363127266,10.9237405324081,11.150980305742,22856606.1468835,0.31,1.0
2008-10-02,20.4,21.18,20.3,20.77,11957300,11.0373604190751,11.4593771409809,10.9832557111384,11.2375478384407,22100294.883769,0.0,1.0
2008-10-03,20.43,20.94,20.31,20.63,14864200,11.0535918314561,11.329525841933,10.9886661819321,11.1618012473294,27473025.1153119,0.0,1.0
2008-10-06,19.32,20.45,18.8,19.98,24296000,10.4530295733593,11.0644127730434,10.1716850920888,10.8101206457412,44905519.1804216,0.0,1.0
2008-10-07,18.84,20.11,18.84,20.11,19097800,10.1933269752635,10.8804567660588,10.1933269752635,10.8804567660588,35297852.4943961,0.0,1.0
2008-10-08,18.94,19.77,18.5,18.52,29643400,10.2474316832001,10.6965007590742,10.0093709682789,10.0201919098662,54788947.4511403,0.0,1.0
2008-10-09,17.98,19.47,17.38,19.37,22930400,9.72802648700833,10.5341866352643,9.40339823938847,10.4800819273277,42381524.4079163,0.0,1.0
2008-10-10,17.56,18.47,16.0,17.14,30426600,9.50078671367443,9.99313955589788,8.65675326986281,9.27354694034053,56236510.943983,0.0,1.0
2008-10-13,19.0,19.1,18.1,18.23,21276000,10.2798945079621,10.3339992158987,9.7929521365323,9.86328825684994,39323749.8387654,0.0,1.0
2008-10-14,18.7,19.99,18.22,19.91,16877600,10.1175803841522,10.8155311165348,9.85787778605627,10.7722473501855,31194327.8942821,0.0,1.0
2008-10-15,17.33,18.6,17.2,18.6,18176500,9.37634588542015,10.0634756762155,9.30600976510252,10.0634756762155,33595043.1915924,0.0,1.0
2008-10-16,17.26,17.5,16.58,17.4,26457900,9.33847258986451,9.46832388891245,8.97056057589533,9.4142191809758,48901289.7564896,0.0,1.0
2008-10-17,17.54,18.36,16.95,17.29,30286800,9.4899657720871,9.93362437716757,9.17074799526091,9.3547040022455,55978123.0784321,0.0,1.0
2008-10-20,18.4,18.62,17.9,18.15,27064600,9.95526626034223,10.0742966178028,9.68474272065902,9.82000449050062,50022633.9484044,0.0,1.0
2008-10-21,18.46,18.9,18.25,18.33,21341500,9.98772908510422,10.2257898000254,9.87410919843726,9.91739296478658,39444811.3923676,0.0,1.0
2008-10-22,17.53,18.45,17.32,18.23,19645100,9.48455530129344,9.98231861431055,9.37093541462649,9.86328825684994,36309409.5674719,0.0,1.0
2008-10-23,18.05,18.36,17.51,18.0,24459800,9.76589978256398,9.93362437716757,9.47373435970611,9.73884742859566,45208265.4778264,0.0,1.0
2008-10-24,17.64,18.2,17.1,17.42,15910800,9.54407048002374,9.84705684446894,9.25190505716588,9.42504012256313,29407422.3977547,0.0,1.0
2008-10-27,18.56,18.87,17.15,17.49,26371500,10.0418337930409,10.2095583876444,9.2789574111342,9.46291341811878,48741599.4018142,0.0,1.0
2008-10-28,20.29,20.38,18.46,18.8,22060100,10.9778452403448,11.0265394774878,9.98772908510422,10.1716850920888,40772976.7728026,0.0,1.0
2008-10-29,19.82,20.75,19.74,20.23,17999200,10.7235531130426,11.2267268968533,10.6802693466932,10.9453824155828,33267345.2762692,0.0,1.0
2008-10-30,20.51,20.81,19.91,20.27,17768600,11.0968755978054,11.2591897216153,10.7722473501855,10.9670242987574,32841134.6768701,0.0,1.0
2008-10-31,20.55,21.25,20.49,20.68,18831800,11.11851748098,11.4972504365365,11.0860546562181,11.1888536012977,34806213.2080121,0.0,1.0
2008-11-03,20.55,21.0,20.49,20.7,12701400,11.11851748098,11.3619886666949,11.0860546562181,11.199674542885,23475591.0980493,0.0,1.0
2008-11-04,21.59,21.63,20.73,20.95,19218800,11.6812064435211,11.7028483266958,11.215905955266,11.3349363127266,35521492.9216614,0.0,1.0
2008-11-05,20.75,21.77,20.59,21.27,13204800,11.2267268968533,11.7785949178071,11.1401593641547,11.5080713781239,24406009.2061916,0.0,1.0
2008-11-06,19.74,20.96,19.56,20.52,18505300,10.6802693466932,11.3403467835203,10.5828808724073,11.102286068599,34202753.7079954,0.0,1.0
2008-11-07,20.55,20.73,20.0,20.0,12903400,11.11851748098,11.215905955266,10.8209415873285,10.8209415873285,23848941.2328224,0.0,1.0
2008-11-10,20.38,21.28,20.16,20.87,13119500,11.0265394774878,11.5134818489175,10.9075091200271,11.2916525463773,24248351.9463095,0.0,1.0
2008-11-11,20.04,20.33,19.8195,19.96,13207500,10.8425834705032,10.9994871235194,10.7232825895029,10.7992997041539,24410999.529775,0.0,1.0
2008-11-12,19.55,20.0,19.45,19.73,14080800,10.5774704016136,10.8209415873285,10.523365693677,10.6748588758996,26025091.9688705,0.0,1.0
2008-11-13,19.99,20.11,19.185,19.3,28191000,10.8155311165348,10.8804567660588,10.3799882176449,10.442208631772,52104523.0167626,0.0,1.0
2008-11-14,19.58,20.32,18.06,20.0,17207300,10.5937018139946,10.9940766527258,9.77131025335764,10.8209415873285,31803701.8518796,0.0,1.0
2008-11-17,19.7,20.5,19.18,19.38,18179300,10.6586274635186,11.0914651270117,10.377282982248,10.4854923981213,33600218.3419754,0.0,1.0
2008-11-18,20.49,20.62,19.44,19.62,20109000,11.0860546562181,11.1563907765357,10.5179552228833,10.6153436971693,37166821.0898539,0.0,1.0
2008-11-19,20.27,21.25,20.17,20.39,24082200,10.9670242987574,11.4972504365365,10.9129195908208,11.0319499482814,44510359.4833203,0.0,1.0
2008-11-20,19.28,20.78,18.98,20.17,22829600,10.4313876901847,11.2429583092343,10.2690735663748,10.9129195908208,42195218.9941285,0.0,1.0
2008-11-21,19.11,19.3,18.07,18.92,23751500,10.3394096866924,10.442208631772,9.77672072415131,10.2366107416128,43899137.2577288,0.0,1.0
2008-11-24,20.1,20.5,19.16,19.45,25074600,10.8750462952652,11.0914651270117,10.3664620406607,10.523365693677,46344580.6404918,0.0,1.0
2008-11-25,20.57,20.9,20.21,20.4,18044300,11.1293384225674,11.3078839587583,10.9345614739955,11.0373604190751,33350702.1627954,0.0,1.0
2008-11-26,20.57,20.67,19.91,20.25,11912100,11.1293384225674,11.183443130504,10.7722473501855,10.9562033571701,22016753.1704435,0.0,1.0
2008-11-28,20.7,20.77,20.15,20.44,7974500,11.199674542885,11.2375478384407,10.9020986492335,11.0590023022497,14739013.1175614,0.0,1.0
2008-12-01,19.36,20.68,19.29,20.43,15176100,10.474671456534,11.1888536012977,10.4367981609783,11.0535918314561,28049499.9026174,0.0,1.0
2008-12-02,20.28,20.35,19.41,19.59,15851100,10.9724347695511,11.0103080651068,10.5017238105023,10.5991122847883,29297080.7985174,0.0,1.0
2008-12-03,21.7,21.82,19.87,19.87,26571900,11.7407216222514,11.8056472717754,10.7506054670109,10.7506054670109,49111992.3077973,0.0,1.0
2008-12-04,20.7,21.53,20.53,21.45,17946400,11.199674542885,11.6487436187591,11.1076965393927,11.6054598524098,33169756.7261901,0.0,1.0
2008-12-05,21.23,21.7,20.21,20.73,21842900,11.4864294949492,11.7407216222514,10.9345614739955,11.215905955266,40371532.9645221,0.0,1.0
2008-12-08,21.99,22.29,21.61,21.64,22065200,11.8976252752677,12.0599393990776,11.6920273851085,11.7082587974894,40782402.9395717,0.0,1.0
2008-12-09,20.4,22.34,20.25,22.34,24887500,11.0373604190751,12.0869917530459,10.9562033571701,12.0869917530459,45998769.6988284,0.0,1.0
2008-12-10,21.31,21.55,20.91,21.1,23340900,11.5297132612985,11.6595645603465,11.313294429552,11.4160933746316,43140238.419423,0.0,1.0
2008-12-11,21.45,22.2,21.19,21.19,22572800,11.6054598524098,12.0112451619346,11.4647876117746,11.4647876117746,41720583.7732885,0.0,1.0
2008-12-12,22.51,22.58,20.93,20.93,23706000,12.1789697565382,12.2168430520939,11.3241153711393,11.3241153711393,43815041.0640053,0.0,1.0
2008-12-15,22.5,22.95,22.19,22.87,25582800,12.1735592857446,12.4170304714595,12.005834691141,12.3737467051102,47283870.435005,0.0,1.0
2008-12-16,22.5,22.87,22.08,22.23,29206500,12.1735592857446,12.3737467051102,11.9463195124107,12.0274765743156,53981439.164594,0.0,1.0
2008-12-17,22.48,22.75,22.19,22.45,20182400,12.1627383441572,12.3088210555862,12.005834691141,12.1465069317763,37302483.9606083,0.0,1.0
2008-12-18,22.86,23.46,22.53,22.6,27295900,12.3683362343165,12.6929644819363,12.1897906981256,12.2276639936812,50450138.3353994,0.0,1.0
2008-12-19,22.81,23.82,22.77,23.35,25186700,12.3412838803482,12.8877414305083,12.3196419971735,12.633449303206,46551771.482611,0.0,1.0
2008-12-22,22.93,23.25,22.44,23.0,16971900,12.4062095298721,12.5793445952694,12.1410964609826,12.4440828254278,31368619.5661095,0.0,1.0
2008-12-23,23.23,23.75,23.14,23.17,14142200,12.5685236536821,12.8498681349526,12.5198294165391,12.5360608289201,26138575.6236975,0.0,1.0
2008-12-24,23.21,23.35,22.93,23.3,5684300,12.5577027120947,12.633449303206,12.4062095298721,12.6063969492377,10506109.7578725,0.0,1.0
2008-12-26,23.1,23.4,23.0,23.37,5398900,12.4981875333644,12.6605016571744,12.4440828254278,12.6442702447934,9978614.07240606,0.0,1.0
2008-12-29,22.94,23.39,22.63,23.39,10883000,12.4116200006658,12.6550911863807,12.2438954060622,12.6550911863807,20114700.5778946,0.0,1.0
2008-12-30,22.87,22.89,22.39,22.67,15394300,12.5414712997137,12.5524389178158,12.2782484652641,12.4317951186931,28072275.7790019,0.31,1.0
2008-12-31,23.25,23.41,22.64,22.95,16345500,12.749856043653,12.8375969884696,12.41534369154,12.585341772122,29806836.539867,0.0,1.0
2009-01-02,23.88,23.98,23.08,23.25,9881600,13.0953360138681,13.1501741043785,12.6566312897854,12.749856043653,18019591.6889878,0.0,1.0
2009-01-05,23.23,23.93,23.12,23.84,16995000,12.7388884255509,13.1227550591233,12.6785665259896,13.073400777664,30991232.2654578,0.0,1.0
2009-01-06,22.35,23.75,22.17,23.37,21021100,12.25631322906,13.0240464962047,12.1576046661414,12.8156617522654,38333026.9241196,0.0,1.0
2009-01-07,22.18,22.62,22.1,22.25,15707800,12.1630884751924,12.4043760734379,12.1192180027842,12.2014751385497,28643958.704287,0.0,1.0
2009-01-08,22.51,22.6,22.05,22.13,14311800,12.3440541738765,12.3934084553358,12.091798957529,12.1356694299373,26098282.9030173,0.0,1.0
2009-01-09,22.35,22.89,22.28,22.67,16701200,12.25631322906,12.5524389178158,12.2179265657028,12.4317951186931,30455473.2751905,0.0,1.0
2009-01-12,22.15,22.51,22.06,22.51,13191500,12.1466370480393,12.3440541738765,12.09728276658,12.3440541738765,24055359.8369983,0.0,1.0
2009-01-13,22.01,22.47,21.81,22.26,13311200,12.0698637213249,12.3221189376724,11.9601875403042,12.2069589476007,24273638.772107,0.0,1.0
2009-01-14,22.21,22.27,21.83,21.96,17137600,12.1795399023455,12.2124427566517,11.9711551584062,12.0424446760697,31251270.4955875,0.0,1.0
2009-01-15,22.09,22.19,21.58,22.18,17025700,12.1137341937331,12.1685722842435,11.8340599321304,12.1630884751924,31047215.2504857,0.0,1.0
2009-01-16,22.07,22.65,21.71,22.59,15254600,12.1027665756311,12.420827500591,11.9053494497938,12.3879246462848,27817525.8438746,0.0,1.0
2009-01-20,21.74,22.43,21.65,21.99,17178000,11.9218008769469,12.3001837014683,11.8724465954876,12.0588961032228,31324941.9156243,0.0,1.0
2009-01-21,22.47,22.55,21.85,21.96,21277200,12.3221189376724,12.3659894100807,11.9821227765083,12.0424446760697,38800038.0793525,0.0,1.0
2009-01-22,22.35,22.57,21.81,22.19,13827400,12.25631322906,12.3769570281827,11.9601875403042,12.1685722842435,25214955.2825766,0.0,1.0
2009-01-23,22.39,22.64,21.87,22.25,21536200,12.2782484652641,12.41534369154,11.9930903946104,12.2014751385497,39272337.5295882,0.0,1.0
2009-01-26,22.25,22.87,22.05,22.83,18464200,12.2014751385497,12.5414712997137,12.091798957529,12.5195360635096,33670391.9267939,0.0,1.0
2009-01-27,23.13,23.61,22.72,22.92,26665500,12.6840503350406,12.9472731694902,12.4592141639482,12.5688903449689,48625872.5492535,0.0,1.0
2009-01-28,22.37,23.72,22.21,23.6,22345400,12.2672808471621,13.0075950690516,12.1795399023455,12.9417893604392,40747954.190324,0.0,1.0
2009-01-29,21.82,22.5,21.61,22.4,14763100,11.9656713493552,12.3385703648255,11.8505113592835,12.2837322743152,26921251.0184277,0.0,1.0
2009-01-30,21.41,21.95,21.25,21.78,14637600,11.7408351782628,12.0369608670187,11.6530942334463,11.9437361131511,26692395.4933136,0.0,1.0
2009-02-02,21.99,22.79,21.33,21.5,24792200,12.0588961032228,12.4976008273055,11.6969647058546,11.7901894597221,45209816.3325495,0.0,1.0
2009-02-03,22.9,23.24,22.05,22.55,21300800,12.5579227268668,12.744372234602,12.091798957529,12.3659894100807,38843073.8593741,0.0,1.0
2009-02-04,22.73,23.4,22.61,23.11,14399400,12.4646979729993,12.8321131794185,12.3988922643869,12.6730827169385,26258025.8830968,0.0,1.0
2009-02-05,22.76,22.84,22.46,22.61,19131900,12.4811494001524,12.5250198725606,12.3166351286214,12.3988922643869,34887976.2624012,0.0,1.0
2009-02-06,23.07,23.78,22.67,23.4,12528200,12.6511474807344,13.0404979233578,12.4317951186931,12.8321131794185,22845799.121395,0.0,1.0
2009-02-09,23.08,23.22,22.62,23.09,8518100,12.6566312897854,12.7334046164999,12.4043760734379,12.6621150988365,15533181.2627476,0.0,1.0
2009-02-10,22.27,23.14,22.19,22.95,14250500,12.2124427566517,12.6895341440916,12.1685722842435,12.585341772122,25986499.2879615,0.0,1.0
2009-02-11,22.63,22.71,22.22,22.53,13303100,12.4098598824889,12.4537303548972,12.1850237113966,12.3550217919786,24258868.0170998,0.0,1.0
2009-02-12,22.52,22.55,21.78,22.53,13258800,12.3495379829276,12.3659894100807,11.9437361131511,12.3550217919786,24178084.7520594,0.0,1.0
2009-02-13,21.75,22.7,21.57,22.17,15016300,11.927284685998,12.4482465458462,11.8285761230794,12.1576046661414,27382973.8786579,0.0,1.0
2009-02-17,21.25,21.54,21.14,21.45,16138100,11.6530942334463,11.8121246959263,11.5927723338849,11.762770414467,29428632.2696783,0.0,1.0
2009-02-18,20.92,21.4,20.69,21.34,14453300,11.4721285347622,11.7353513692118,11.3460009265884,11.7024485149056,26356315.2281459,0.0,1.0
2009-02-19,20.51,21.13,20.44,21.1,14164000,11.2472923636698,11.5872885248339,11.2089057003126,11.5708370976808,25828762.2128828,0.0,1.0
2009-02-20,20.37,20.61,20.11,20.24,13830800,11.1705190369554,11.3021304541802,11.0279400016285,11.0992295192919,25221155.3525796,0.0,1.0
2009-02-23,19.88,20.57,19.81,19.89,12388400,10.9018123934547,11.280195217976,10.8634257300975,10.9072962025057,22590866.8312678,0.0,1.0
2009-02-24,20.36,20.44,19.91,20.0,13901700,11.1650352279043,11.2089057003126,10.9182638206078,10.9676181020671,25350445.0476442,0.0,1.0
2009-02-25,20.47,20.86,20.01,20.4,16409000,11.2253571274657,11.439225680456,10.9731019111181,11.1869704641085,29922631.9649247,0.0,1.0
2009-02-26,19.4,20.84,19.39,20.7,20908500,10.6385895590051,11.4282580623539,10.6331057499541,11.3514847356395,38127695.1940172,0.0,1.0
2009-02-27,18.41,19.04,18.38,18.8,26811200,10.0956924629528,10.4411724331679,10.0792410357997,10.3095610159431,48891563.7843858,0.0,1.0
2009-03-02,17.74,18.4,17.72,18.08,20137000,9.72827725653353,10.0902086539017,9.71730963843146,9.91472676426867,36720826.3683155,0.0,1.0
2009-03-03,17.51,18.08,17.23,17.81,19333700,9.60214964835976,9.91472676426867,9.44860299493082,9.76666391989076,35255968.6525848,0.0,1.0
2009-03-04,18.49,18.74,17.5,17.87,23196800,10.139562935361,10.2766581616369,9.59666583930872,9.79956677419696,42300524.6610987,0.0,1.0
2009-03-05,17.69,18.18,17.53,18.18,16744800,9.70085821127836,9.969564854779,9.61311726646182,9.969564854779,30534980.0552301,0.0,1.0
2009-03-06,18.35,18.52,17.74,17.81,20209600,10.0627896086466,10.1560143625141,9.72827725653353,9.76666391989076,36853216.0983814,0.0,1.0
2009-03-09,19.01,19.2,18.41,18.77,26390100,10.4247210060148,10.5289133779844,10.0956924629528,10.29310958879,48123666.8790029,0.0,1.0
2009-03-10,20.23,20.24,19.26,19.42,28033400,11.0937457102409,11.0992295192919,10.5618162322906,10.6495571771072,51120306.5954975,0.0,1.0
2009-03-11,19.48,20.62,19.42,20.4,19552600,10.6824600314134,11.3076142632312,10.6495571771072,11.1869704641085,35655143.7477838,0.0,1.0
2009-03-12,20.78,20.87,19.33,19.48,22967200,11.3953552080477,11.444709489507,10.6002028956479,10.6824600314134,41881837.5808898,0.0,1.0
2009-03-13,20.95,21.0,20.47,21.0,16454800,11.4885799619153,11.5159990071705,11.2253571274657,11.5159990071705,30006150.5549663,0.0,1.0
2009-03-16,20.52,21.47,20.51,21.15,14740700,11.2527761727209,11.773738032569,11.2472923636698,11.598256142936,26880403.4984072,0.0,1.0
2009-03-17,21.06,21.06,20.34,20.51,11449900,11.5489018614767,11.5489018614767,11.1540676098023,11.2472923636698,20879465.1554141,0.0,1.0
2009-03-18,21.18,21.64,20.73,21.13,15477500,11.6147075700891,11.8669627864366,11.3679361627926,11.5872885248339,28223995.1390774,0.0,1.0
2009-03-19,20.83,21.41,20.51,21.34,12369400,11.4227742533029,11.7408351782628,11.2472923636698,11.7024485149056,22556219.3812505,0.0,1.0
2009-03-20,20.49,20.97,20.27,20.84,17758600,11.2363247455678,11.4995475800174,11.115680946445,11.4282580623539,32383695.0461521,0.0,1.0
2009-03-23,21.22,21.24,20.57,20.8,14158200,11.6366428062932,11.6476104243953,11.280195217976,11.4063228261498,25818185.6228775,0.0,1.0
2009-03-24,20.82,21.1,20.73,21.05,19573800,11.4172904442519,11.5708370976808,11.3679361627926,11.5434180524256,35693803.0078031,0.0,1.0
2009-03-25,21.06,21.45,20.75,21.02,13139100,11.5489018614767,11.762770414467,11.3789037808946,11.5269666252725,23959805.8169505,0.0,1.0
2009-03-26,21.09,21.31,20.7625,21.13,13880400,11.5653532886298,11.6859970877525,11.3857585422084,11.5872885248339,25311603.4326247,0.0,1.0
2009-03-27,20.66,21.17,20.59,21.09,15934500,11.3295494994353,11.609223761038,11.2911628360781,11.5653532886298,29057357.4894932,0.0,1.0
2009-03-30,21.02,21.46,20.34,20.34,21172200,11.5269666252725,11.768254223518,11.1540676098023,11.1540676098023,38608565.3292571,0.0,1.0
2009-03-31,21.92,22.18,21.01,21.61,24487600,12.0205094398656,12.1630884751924,11.5214828162215,11.8505113592835,44654363.0022724,0.0,1.0
2009-04-01,21.97,22.05,21.11,21.48,25371200,12.2179265657028,12.2624160570663,11.7396645335451,11.9454284311013,45621919.6442631,0.31,1.0
2009-04-02,21.33,22.32,21.23,22.32,20906500,11.8620106347947,12.4125680904181,11.8063987705903,12.4125680904181,37593596.7964775,0.0,1.0
2009-04-03,20.17,22.09,19.93,20.61,21715600,11.2169130100239,12.284660802748,11.0834445359334,11.4616052125232,39048502.168875,0.0,1.0
2009-04-06,20.51,20.91,20.25,20.56,15615600,11.4059933483188,11.6284408051363,11.2614025013874,11.433799280421,28079619.7419497,0.0,1.0
2009-04-07,20.29,20.49,20.155,20.27,11655500,11.2836472470691,11.3948709754779,11.2085712303932,11.2725248742283,20958657.2339389,0.0,1.0
2009-04-08,20.41,20.55,19.9,20.08,11139200,11.3503814841144,11.4282380940005,11.066760976672,11.1668623322399,20030258.2180337,0.0,1.0
2009-04-09,20.18,20.77,19.99,20.77,13085700,11.2224741964443,11.5505841952502,11.116811654456,11.5505841952502,23530410.6186911,0.0,1.0
2009-04-13,20.14,20.36,20.05,20.07,9137800,11.2002294507626,11.3225755520122,11.1501787729786,11.1613011458195,16431385.875534,0.0,1.0
2009-04-14,19.84,20.25,19.67,20.1,13623600,11.0333938581494,11.2614025013874,10.938853689002,11.1779847050808,24497650.2674523,0.0,1.0
2009-04-15,20.32,20.36,19.76,19.8,11255500,11.3003308063305,11.3225755520122,10.9889043667859,11.0111491124677,20239386.255124,0.0,1.0
2009-04-16,20.35,20.48,19.95,20.44,13300600,11.3170143655918,11.3893097890575,11.0945669087742,11.3670650433757,23916838.9520592,0.0,1.0
2009-04-17,20.67,20.872,20.35,20.62,12649400,11.4949723310458,11.6073082967386,11.3170143655918,11.4671663989436,22745865.7985489,0.0,1.0
2009-04-20,20.15,20.65,20.08,20.3,12116800,11.205790637183,11.4838499582049,11.1668623322399,11.2892084334896,21788156.490257,0.0,1.0
2009-04-21,20.0,20.42,19.78,20.12,11755400,11.1223728408764,11.3559426705348,11.0000267396268,11.1891070779217,21138295.1608979,0.0,1.0
2009-04-22,19.81,20.01,19.59,19.92,11212100,11.0167102988881,11.1279340272969,10.8943641976385,11.0778833495129,20161345.3539227,0.0,1.0
2009-04-23,20.17,20.21,19.75,19.87,12344300,11.2169130100239,11.2391577557056,10.9833431803655,11.0500774174107,22197241.8594579,0.0,1.0
2009-04-24,20.1,20.3,19.99,20.19,14420600,11.1779847050808,11.2892084334896,11.116811654456,11.2280353828648,25930797.6927407,0.0,1.0
2009-04-27,20.54,20.75,20.39,20.61,13348100,11.4226769075801,11.5394618224093,11.3392591112735,11.4616052125232,24002252.3807936,0.0,1.0
2009-04-28,19.65,20.51,19.6,20.44,20197200,10.9277313161611,11.4059933483188,10.8999253840589,11.3670650433757,36318149.5332941,0.0,1.0
2009-04-29,19.15,19.73,18.83,19.7,22667600,10.6496719951392,10.9722208075246,10.4717140296852,10.9555372482633,40760367.0984541,0.0,1.0
2009-04-30,19.2,19.34,18.97,19.28,18876500,10.6774779272414,10.7553345371275,10.5495706395713,10.7219674186049,33943296.5789924,0.0,1.0
2009-05-01,19.29,19.46,19.05,19.46,8973200,10.7275286050253,10.8220687741728,10.5940601309348,10.8220687741728,16135405.8677518,0.0,1.0
2009-05-04,19.53,19.72,19.38,19.53,10757000,10.8609970791158,10.9666596211042,10.7775792828093,10.8609970791158,19342994.7977763,0.0,1.0
2009-05-05,19.68,19.86,19.5,19.5,10055400,10.9444148754224,11.0445162309903,10.8443135198545,10.8443135198545,18081393.5009351,0.0,1.0
2009-05-06,19.81,19.87,19.33,19.75,14445400,11.0167102988881,11.0500774174107,10.7497733507071,10.9833431803655,25975392.4934272,0.0,1.0
2009-05-07,19.92,20.02,19.74,19.91,13909700,11.0778833495129,11.1334952137173,10.977781993945,11.0723221630925,25012108.8350496,0.0,1.0
2009-05-08,20.4,20.43,19.91,20.0,3406800,11.344820297694,11.3615038569553,11.0723221630925,11.1223728408764,6126030.92656537,0.0,1.0
2009-05-11,20.29,20.39,20.14,20.18,3031400,11.2836472470691,11.3392591112735,11.2002294507626,11.2224741964443,5450995.11294775,0.0,1.0
2009-05-12,20.48,20.56,20.22,20.4,17048600,11.3893097890575,11.433799280421,11.2447189421261,11.344820297694,30656408.0235536,0.0,1.0
2009-05-13,20.35,20.91,20.0,20.53,19422200,11.3170143655918,11.6284408051363,11.1223728408764,11.4171157211597,34924562.0118404,0.0,1.0
2009-05-14,20.46,20.53,20.24,20.37,14695300,11.3781874162166,11.4171157211597,11.2558413149669,11.3281367384326,26424757.0374417,0.0,1.0
2009-05-15,20.01,20.46,19.88,20.46,15355600,11.1279340272969,11.3781874162166,11.0556386038312,11.3781874162166,27612093.6057201,0.0,1.0
2009-05-18,20.46,20.5,20.07,20.07,10246600,11.3781874162166,11.4004321618983,11.1613011458195,11.1613011458195,18425205.0288085,0.0,1.0
2009-05-19,20.36,20.6,20.26,20.4,9813700,11.3225755520122,11.4560440261027,11.2669636878078,11.344820297694,17646774.0119863,0.0,1.0
2009-05-20,20.54,20.75,20.42,20.54,8925200,11.4226769075801,11.5394618224093,11.3559426705348,11.4226769075801,16049093.3502939,0.0,1.0
2009-05-21,20.39,20.71,20.19,20.46,9853600,11.3392591112735,11.5172170767275,11.2280353828648,11.3781874162166,17718521.2921231,0.0,1.0
2009-05-22,20.02,20.6,20.02,20.42,8892200,11.1334952137173,11.4560440261027,11.1334952137173,11.3559426705348,15989753.4945417,0.0,1.0
2009-05-26,19.9,20.14,19.89,20.08,16433000,11.066760976672,11.2002294507626,11.0611997902516,11.1668623322399,29549449.9871579,0.0,1.0
2009-05-27,19.52,20.11,19.49,20.0,14779300,10.8554358926954,11.1835458915013,10.8387523334341,11.1223728408764,26575803.9429928,0.0,1.0
2009-05-28,19.57,19.8,19.5,19.7,12116900,10.8832418247976,11.0111491124677,10.8443135198545,10.9555372482633,21788336.3080017,0.0,1.0
2009-05-29,19.92,19.95,19.46,19.66,13155100,11.0778833495129,11.0945669087742,10.8220687741728,10.9332925025815,23655204.1335155,0.0,1.0
2009-06-01,20.11,20.16,19.85,20.1,10511300,11.1835458915013,11.2113518236034,11.0389550445699,11.1779847050808,18901182.5990391,0.0,1.0
2009-06-02,20.4,20.55,20.04,20.19,14593100,11.344820297694,11.4282380940005,11.1446175865582,11.2280353828648,26240983.3023544,0.0,1.0
2009-06-03,19.99,20.29,19.85,20.28,15359500,11.116811654456,11.2836472470691,11.0389550445699,11.2780860606487,27619106.4977636,0.0,1.0
2009-06-04,19.98,20.1,19.85,20.02,12930700,11.1112504680356,11.1779847050808,11.0389550445699,11.1334952137173,23251693.1144003,0.0,1.0
2009-06-05,19.93,20.25,19.76,20.18,10006200,11.0834445359334,11.2614025013874,10.9889043667859,11.2224741964443,17992923.1705408,0.0,1.0
2009-06-08,19.76,19.93,19.55,19.85,8829400,10.9889043667859,11.0834445359334,10.8721194519567,11.0389550445699,15876827.9508678,0.0,1.0
2009-06-09,19.45,19.89,19.34,19.71,17492600,10.8165075877523,11.0611997902516,10.7553345371275,10.9610984346837,31454798.8100382,0.0,1.0
2009-06-10,19.41,19.61,19.12,19.57,12971300,10.7942628420706,10.9054865704793,10.6329884358779,10.8832418247976,23324699.11875,0.0,1.0
2009-06-11,20.0,20.04,19.4296,19.47,17675200,11.1223728408764,11.1446175865582,10.8051627674546,10.8276299605932,31783146.0118671,0.0,1.0
2009-06-12,19.81,20.0,19.67,19.9,10685100,11.0167102988881,11.1223728408764,10.938853689002,11.066760976672,19213705.8393342,0.0,1.0
2009-06-15,19.42,19.83,19.35,19.73,11998800,10.799824028491,11.027832671729,10.7608957235479,10.9722208075246,21575971.5515067,0.0,1.0
2009-06-16,19.38,19.58,19.28,19.5,9132200,10.7775792828093,10.888803011218,10.7219674186049,10.8443135198545,16421316.0818305,0.0,1.0
2009-06-17,19.92,20.29,19.42,19.5,20073000,11.0778833495129,11.2836472470691,10.799824028491,10.8443135198545,36094815.8943723,0.0,1.0
2009-06-18,20.44,20.59,19.93,19.98,12744800,11.3670650433757,11.4504828396823,11.0834445359334,11.1112504680356,22917411.9269962,0.0,1.0
2009-06-19,20.58,20.77,20.44,20.67,14445800,11.4449216532618,11.5505841952502,11.3670650433757,11.4949723310458,25976111.7644061,0.0,1.0
2009-06-22,20.3,20.55,20.25,20.51,14828100,11.2892084334896,11.4282380940005,11.2614025013874,11.4059933483188,26663555.0024082,0.0,1.0
2009-06-23,20.15,20.33,19.97,20.31,14263700,11.205790637183,11.3058919927509,11.1056892816151,11.29476961991,25648663.6513006,0.0,1.0
2009-06-24,20.19,20.27,20.0,20.22,8955500,11.2280353828648,11.2725248742283,11.1223728408764,11.2447189421261,16103578.1269391,0.0,1.0
2009-06-25,20.89,21.12,20.0302,20.22,13630100,11.6173184322954,11.7452257199655,11.1391676238662,11.2447189421261,24509338.420858,0.0,1.0
2009-06-26,20.96,21.0,20.58,20.88,17348100,11.6562467372385,11.6784914829203,11.4449216532618,11.611757245875,31194962.1689413,0.0,1.0
2009-06-29,20.57,21.0,20.34,20.96,14454700,11.4393604668414,11.6784914829203,11.3114531791713,11.6562467372385,25992115.5436846,0.0,1.0
2009-06-30,20.31,20.7,20.18,20.59,16636300,11.29476961991,11.5116558903071,11.2224741964443,11.4504828396823,29915019.4621404,0.0,1.0
2009-07-01,20.24,20.3,19.93,20.14,13028600,11.4282380940005,11.4621162701685,11.2532008504659,11.3717744670539,23074323.6036038,0.31,1.0
2009-07-02,19.71,20.24,19.63,20.08,10750500,11.1289808711833,11.4282380940005,11.083809969626,11.3378962908859,19039690.8263776,0.0,1.0
2009-07-06,19.7,19.78,19.44,19.73,10636700,11.1233345084887,11.168505410046,10.9765290784274,11.1402735965727,18838145.14794,0.0,1.0
2009-07-07,19.68,19.95,19.56,19.7,10345400,11.1120417830993,11.2644935758553,11.0442854307634,11.1233345084887,18322237.8005866,0.0,1.0
2009-07-08,19.68,19.84,19.45,19.81,11094300,11.1120417830993,11.202383586214,10.9821754411221,11.18544449813,19648578.385664,0.0,1.0
2009-07-09,19.5,19.76,19.35,19.75,8672200,11.0104072545954,11.1572126846566,10.9257118141754,11.151566321962,15358914.1699931,0.0,1.0
2009-07-10,19.37,19.55,19.25,19.44,10132100,10.9370045395647,11.0386390680687,10.8692481872288,10.9765290784274,17944472.4823906,0.0,1.0
2009-07-13,19.48,19.52,19.19,19.45,17145100,10.999114529206,11.0216999799847,10.8353700110608,10.9821754411221,30364857.7449725,0.0,1.0
2009-07-14,19.47,19.58,19.36,19.52,10937700,10.9934681665114,11.0555781561527,10.9313581768701,11.0216999799847,19371231.6963554,0.0,1.0
2009-07-15,19.86,19.93,19.36,19.54,13538700,11.2136763116033,11.2532008504659,10.9313581768701,11.032992705374,23977737.0532605,0.0,1.0
2009-07-16,20.13,20.2,19.8,19.87,13185400,11.3661281043592,11.4056526432219,11.1797981354353,11.219322674298,23352024.5032434,0.0,1.0
2009-07-17,20.0,20.11,19.92,20.11,11946800,11.2927253893286,11.3548353789699,11.2475544877713,11.3548353789699,21158399.9222889,0.0,1.0
2009-07-20,19.88,20.07,19.67,20.07,15657000,11.2249690369926,11.3322499281912,11.1063954204047,11.3322499281912,27729355.7758796,0.0,1.0
2009-07-21,20.11,20.17,19.85,20.08,21160700,11.3548353789699,11.3887135551379,11.2080299489086,11.3378962908859,37476692.7742641,0.0,1.0
2009-07-22,20.29,20.5,20.0,20.12,20726000,11.4564699074739,11.5750435240618,11.2927253893286,11.3604817416646,36706816.6194594,0.0,1.0
2009-07-23,20.86,20.97,20.27,20.62,23204200,11.7783125810697,11.840422570711,11.4451771820845,11.6427998763978,41095836.8330245,0.0,1.0
2009-07-24,21.4,21.45,20.78,20.8,12705500,12.0832161665816,12.1114479800549,11.7331416795124,11.7444344049017,22502096.8135937,0.0,1.0
2009-07-27,21.38,21.5,21.02,21.45,12992300,12.0719234411923,12.1396797935282,11.8686543841843,12.1114479800549,23010034.4284958,0.0,1.0
2009-07-28,21.18,21.5,20.98,21.27,11360400,11.958996187299,12.1396797935282,11.8460689334057,12.009813451551,20119855.2312896,0.0,1.0
2009-07-29,21.59,21.63,21.07,21.07,13095000,12.1904970577802,12.2130825085589,11.8968861976577,11.8968861976577,23191921.4335532,0.0,1.0
2009-07-30,21.56,21.97,21.55,21.84,11853800,12.1735579696962,12.4050588401775,12.1679116070016,12.3316561251468,20993692.1182935,0.0,1.0
2009-07-31,21.74,21.84,21.27,21.58,17007400,12.2751924982002,12.3316561251468,12.009813451551,12.1848506950855,30120983.9319597,0.0,1.0
2009-08-03,21.83,22.08,21.71,22.07,14304900,12.3260097624522,12.4671688298188,12.2582534101162,12.4615224671241,25334716.8319843,0.0,1.0
2009-08-04,21.92,22.01,21.71,21.89,10632800,12.3768270267041,12.4276442909561,12.2582534101162,12.3598879386201,18831238.0464822,0.0,1.0
2009-08-05,21.75,22.14,21.61,21.97,10449100,12.2808388608948,12.5010470059867,12.2017897831695,12.4050588401775,18505895.8572998,0.0,1.0
2009-08-06,21.73,21.87,21.61,21.76,9713900,12.2695461355055,12.3485952132308,12.2017897831695,12.2864852235895,17203818.6799078,0.0,1.0
2009-08-07,21.9,22.18,21.795,21.91,9277000,12.3655343013148,12.5236324567654,12.3062474930208,12.3711806640095,16430046.2114603,0.0,1.0
2009-08-10,21.88,21.99,21.75,21.89,10513100,12.3542415759255,12.4163515655668,12.2808388608948,12.3598879386201,18619243.1632751,0.0,1.0
2009-08-11,21.97,22.09,21.79,21.9,12939300,12.4050588401775,12.4728151925134,12.3034243116735,12.3655343013148,22916168.6907349,0.0,1.0
2009-08-12,21.89,22.05,21.84,21.95,8836200,12.3598879386201,12.4502297417348,12.3316561251468,12.3937661147881,15649366.6415551,0.0,1.0
2009-08-13,21.86,21.94,21.57,21.94,9989600,12.3429488505361,12.3881197520935,12.1792043323909,12.3881197520935,17692097.6214298,0.0,1.0
2009-08-14,21.81,21.95,21.54,21.85,6857700,12.3147170370628,12.3937661147881,12.1622652443069,12.3373024878415,12145340.940426,0.0,1.0
2009-08-17,21.67,21.76,21.49,21.63,11379700,12.2356679593375,12.2864852235895,12.1340334308336,12.2130825085589,20154036.5282479,0.0,1.0
2009-08-18,21.77,21.77,21.5,21.73,9571200,12.2921315862842,12.2921315862842,12.1396797935282,12.2695461355055,16951089.6086158,0.0,1.0
2009-08-19,22.19,22.28,21.6,21.6,12452600,12.5292788194601,12.580096083712,12.1961434204749,12.1961434204749,22054197.8498254,0.0,1.0
2009-08-20,22.25,22.37,22.13,22.24,7342300,12.5631569956281,12.630913347964,12.4954006432921,12.5575106329334,13003592.5728581,0.0,1.0
2009-08-21,22.57,22.74,22.35,22.37,13200300,12.7438406018573,12.8398287676666,12.6196206225747,12.630913347964,23378413.1729158,0.0,1.0
2009-08-24,22.58,22.69,22.44,22.69,6780400,12.749486964552,12.8115969541933,12.6704378868267,12.8115969541933,12008438.6474275,0.0,1.0
2009-08-25,22.95,23.17,22.49,22.5,13958400,12.9584023842546,13.0826223635372,12.6986697003,12.7043160629947,24721047.433227,0.0,1.0
2009-08-26,22.91,23.28,22.83,22.94,12508200,12.9358169334759,13.1447323531785,12.8906460319186,12.9527560215599,22152668.3218916,0.0,1.0
2009-08-27,22.78,22.88,22.64,22.81,8045500,12.8624142184453,12.9188778453919,12.78336514072,12.8793533065293,14248996.0972624,0.0,1.0
2009-08-28,22.12,22.5,21.97,22.47,15757200,12.4897542805974,12.7043160629947,12.4050588401775,12.6873769749107,27906815.1517972,0.0,1.0
2009-08-31,22.13,22.16,21.67,21.95,13331100,12.4954006432921,12.5123397313761,12.2356679593375,12.3937661147881,23610066.7295029,0.0,1.0
2009-09-01,21.69,22.19,21.57,22.03,13243800,12.2469606847269,12.5292788194601,12.1792043323909,12.4389370163454,23455453.9199458,0.0,1.0
2009-09-02,21.73,21.85,21.58,21.71,7858900,12.2695461355055,12.3373024878415,12.1848506950855,12.2582534101162,13918517.8582781,0.0,1.0
2009-09-03,21.77,21.85,21.54,21.85,7927000,12.2921315862842,12.3373024878415,12.1622652443069,12.3373024878415,14039126.4760424,0.0,1.0
2009-09-04,22.0,22.02,21.74,21.83,5994400,12.4219979282614,12.4332906536508,12.2751924982002,12.3260097624522,10616392.0459177,0.0,1.0
2009-09-08,22.03,22.16,21.85,22.005,9222200,12.4389370163454,12.5123397313761,12.3373024878415,12.4248211096088,16332992.580719,0.0,1.0
2009-09-09,22.28,22.42,21.95,21.96,7943700,12.580096083712,12.6591451614373,12.3937661147881,12.3994124774828,14068703.0386955,0.0,1.0
2009-09-10,22.26,22.37,22.12,22.33,8629600,12.5688033583227,12.630913347964,12.4897542805974,12.6083278971854,15283467.3694533,0.0,1.0
2009-09-11,22.3,22.49,22.25,22.35,7363000,12.5913888091014,12.6986697003,12.5631569956281,12.6196206225747,13040253.3421345,0.0,1.0
2009-09-14,22.39,22.45,22.24,22.31,6710500,12.6422060733534,12.6760842495213,12.5575106329334,12.597035171796,11884642.1366826,0.0,1.0
2009-09-15,22.25,22.42,22.14,22.38,7965900,12.5631569956281,12.6591451614373,12.5010470059867,12.6365597106587,14108020.3854556,0.0,1.0
2009-09-16,22.46,22.63,22.27,22.34,11189900,12.681730612216,12.7777187780253,12.5744497210174,12.61397425988,19817890.9239646,0.0,1.0
2009-09-17,22.34,22.52,22.2,22.45,9074300,12.61397425988,12.715608788384,12.5349251821547,12.6760842495213,16071054.0408165,0.0,1.0
2009-09-18,22.52,22.61,22.33,22.49,13457000,12.715608788384,12.766426052636,12.6083278971854,12.6986697003,23833042.1329763,0.0,1.0
2009-09-21,22.57,22.72,22.32,22.49,8003000,12.7438406018573,12.8285360422773,12.6026815344907,12.6986697003,14173726.4018882,0.0,1.0
2009-09-22,22.27,22.7,22.27,22.7,10175700,12.5744497210174,12.8172433168879,12.5744497210174,12.8172433168879,18021690.3345862,0.0,1.0
2009-09-23,22.24,22.615,22.22,22.37,10572900,12.5575106329334,12.7692492339833,12.5462179075441,12.630913347964,18725152.0522959,0.0,1.0
2009-09-24,22.43,22.5,22.29,22.32,10088900,12.664791524132,12.7043160629947,12.5857424464067,12.6026815344907,17867963.0508572,0.0,1.0
2009-09-25,22.42,22.6,22.38,22.48,10990400,12.6591451614373,12.7607796899413,12.6365597106587,12.6930233376053,19464566.1186196,0.0,1.0
2009-09-28,22.69,22.975,22.45,22.53,8156600,12.8115969541933,12.9725182909912,12.6760842495213,12.7212551510787,14445759.9362291,0.0,1.0
2009-09-29,22.88,23.07,22.65,22.77,14931500,12.9188778453919,13.0261587365905,12.7890115034146,12.8567678557506,26444457.7995494,0.0,1.0
2009-09-30,22.52,22.81,22.35,22.74,15780500,12.8906460319186,13.0566445820632,12.7933365370062,13.016575966511,27568584.1594013,0.31,1.0
2009-10-01,22.1,22.53,22.1,22.51,14573700,12.6502343386057,12.8963701198546,12.6502343386057,12.8849219439826,25460300.6852677,0.0,1.0
2009-10-02,22.26,22.35,22.0,22.05,9726800,12.741819745582,12.7933365370062,12.5929934592455,12.6216138989256,16992750.8254913,0.0,1.0
2009-10-05,22.2,22.37,22.15,22.37,7542100,12.7074752179659,12.8047847128783,12.6788547782858,12.8047847128783,13176072.912051,0.0,1.0
2009-10-06,22.46,22.52,22.275,22.35,9207900,12.8563015043025,12.8906460319186,12.7504058774861,12.7933365370062,16086230.8596908,0.0,1.0
2009-10-07,22.32,22.45,22.18,22.45,7500500,12.7761642731982,12.8505774163664,12.6960270420939,12.8505774163664,13103397.5785044,0.0,1.0
2009-10-08,22.34,22.58,22.3,22.48,6876000,12.7876124490702,12.9249905595347,12.7647160973261,12.8677496801745,12012394.0737013,0.0,1.0
2009-10-09,22.47,22.47,22.21,22.27,9760900,12.8620255922385,12.8620255922385,12.7131993059019,12.7475438335181,17052323.6349609,0.0,1.0
2009-10-12,22.7,22.85,22.64,22.85,6455000,12.993679614767,13.0795409338073,12.9593350871508,13.0795409338073,11276905.7221846,0.0,1.0
2009-10-13,22.6,22.765,22.53,22.67,9726500,12.9364387354067,13.0308861863511,12.8963701198546,12.9765073509589,16992226.7245282,0.0,1.0
2009-10-14,22.94,22.99,22.62,22.67,8534600,13.1310577252315,13.1596781649116,12.9478869112788,12.9765073509589,14909973.5982273,0.0,1.0
2009-10-15,23.21,23.22,22.85,22.86,12518800,13.285608099504,13.29133218744,13.0795409338073,13.0852650217433,21870383.7885183,0.0,1.0
2009-10-16,22.88,23.11,22.83,23.05,4877800,13.0967131976153,13.2283672201438,13.0680927579352,13.1940226925277,8521532.25897329,0.0,1.0
2009-10-19,22.97,23.12,22.81,22.82,2779300,13.1482299890395,13.2340913080798,13.0566445820632,13.0623686699992,4855446.02225684,0.0,1.0
2009-10-20,23.04,23.28,23.0,23.15,12161400,13.1882986045917,13.3256767150562,13.1654022528476,13.2512635718879,21246004.8411737,0.0,1.0
2009-10-21,22.69,23.1,22.53,23.04,12885600,12.9879555268309,13.2226431322078,12.8963701198546,13.1882986045917,22511184.5660393,0.0,1.0
2009-10-22,22.46,22.67,22.12,22.63,14156400,12.8563015043025,12.9765073509589,12.6616825144778,12.9536109992148,24731276.2456289,0.0,1.0
2009-10-23,22.24,22.58,22.1,22.56,10625600,12.73037156971,12.9249905595347,12.6502343386057,12.9135423836627,18562957.3108669,0.0,1.0
2009-10-26,21.92,22.63,21.87,22.26,12440900,12.5472007557573,12.9536109992148,12.5185803160772,12.741819745582,21734292.2384397,0.0,1.0
2009-10-27,22.12,22.31,21.93,21.97,10863100,12.6616825144778,12.7704401852621,12.5529248436934,12.5758211954374,18977870.5733019,0.0,1.0
2009-10-28,22.16,22.44,22.01,22.03,10178900,12.6845788662218,12.8448533284304,12.5987175471815,12.6101657230536,17782570.9768468,0.0,1.0
2009-10-29,22.2,22.26,22.02,22.25,10121200,12.7074752179659,12.741819745582,12.6044416351175,12.736095657646,17681768.8916152,0.0,1.0
2009-10-30,21.8,22.27,21.76,22.1,12066900,12.4785117005251,12.7475438335181,12.455615348781,12.6502343386057,21080913.0378049,0.0,1.0
2009-11-02,21.77,22.07,21.67,21.87,11523800,12.461339436717,12.6330620747977,12.4040985573568,12.5185803160772,20132115.5943164,0.0,1.0
2009-11-03,21.86,21.92,21.69,21.92,9044000,12.5128562281412,12.5472007557573,12.4155467332289,12.5472007557573,15799897.0335304,0.0,1.0
2009-11-04,22.18,22.51,21.85,21.99,15167100,12.6960270420939,12.8849219439826,12.5071321402052,12.5872693713095,26496972.3902319,0.0,1.0
2009-11-05,22.5,22.75,22.27,22.27,11297500,12.8791978560465,13.0223000544471,12.7475438335181,12.7475438335181,19736768.7678361,0.0,1.0
2009-11-06,22.64,22.68,22.4,22.56,7366000,12.9593350871508,12.9822314388949,12.8219569766863,12.9135423836627,12868425.6467254,0.0,1.0
2009-11-09,23.05,23.11,22.69,22.77,9130900,13.1940226925277,13.2283672201438,12.9879555268309,13.0337482303191,15951711.6125013,0.0,1.0
2009-11-10,23.34,23.41,22.94,23.0,11001200,13.3600212426723,13.4000898582244,13.1310577252315,13.1654022528476,19219131.716638,0.0,1.0
2009-11-11,23.25,23.5,23.2,23.41,7657100,13.3085044512481,13.4516066496486,13.279884011568,13.4000898582244,13376978.2812301,0.0,1.0
2009-11-12,23.12,23.39,23.08,23.22,7152300,13.2340913080798,13.3886416823524,13.2111949563357,13.29133218744,12495091.0606943,0.0,1.0
2009-11-13,23.18,23.47,23.09,23.12,9670000,13.2684358356959,13.4344343858405,13.2169190442718,13.2340913080798,16893521.0431489,0.0,1.0
2009-11-16,24.3,24.63,23.8,23.94,39180700,13.9095336845303,14.0984285864189,13.6233292877292,13.7034665188335,68448808.6799691,0.0,1.0
2009-11-17,24.23,24.4,23.99,24.4,24807900,13.8694650689781,13.9667745638905,13.7320869585136,13.9667745638905,43339480.9396415,0.0,1.0
2009-11-18,24.52,24.55,24.05,24.18,20779900,14.0354636191227,14.0526358829308,13.7664314861297,13.840844629298,36302552.0087414,0.0,1.0
2009-11-19,24.03,24.49,23.85,24.45,21408200,13.7549833102577,14.0182913553147,13.6519497274093,13.9953950035706,37400194.1257435,0.0,1.0
2009-11-20,24.46,24.495,23.89,23.92,24662100,14.0011190915066,14.0211533992827,13.6748460791534,13.6920183429615,43084767.8715865,0.0,1.0
2009-11-23,25.05,25.1,24.5,24.56,31014500,14.3388402797318,14.3674607194119,14.0240154432507,14.0583599708668,54182431.0643993,0.0,1.0
2009-11-24,25.16,25.18,24.68,24.95,32272300,14.401805247028,14.4132534229001,14.127049026099,14.2815994003716,56379811.7022559,0.0,1.0
2009-11-25,25.38,25.525,24.71,24.71,9784421,14.5277351816205,14.6107344566928,14.1442212899071,14.1442212899071,17093414.8974692,0.0,1.0
2009-11-27,25.38,25.525,24.71,24.71,9785090,14.5277351816205,14.6107344566928,14.1442212899071,14.1442212899071,17094583.6426169,0.0,1.0
2009-11-30,25.31,25.62,25.08,25.27,30240600,14.4876665660684,14.665113292085,14.3560125435399,14.4647702143243,52830425.2799841,0.0,1.0
2009-12-01,24.65,25.58,24.64,25.39,48222300,14.109876762291,14.6422169403409,14.104152674355,14.5334592695565,84244512.9057949,0.0,1.0
2009-12-02,24.77,24.88,24.55,24.81,22001700,14.1785658175232,14.2415307848195,14.0526358829308,14.2014621692673,38437040.5310289,0.0,1.0
2009-12-03,25.16,25.37,24.72,24.83,37033900,14.401805247028,14.5220110936845,14.1499453778431,14.2129103451394,64698342.1881978,0.0,1.0
2009-12-04,25.14,25.53,25.07,25.25,41621300,14.390357071156,14.6135965006608,14.3502884556039,14.4533220384522,72712544.7149133,0.0,1.0
2009-12-07,25.28,25.95,25.27,25.44,56461300,14.4704943022603,14.8540081939737,14.4647702143243,14.5620797092366,98638072.3550714,0.0,1.0
2009-12-08,24.9,25.3,24.9,25.24,27675800,14.2529789606915,14.4819424781323,14.2529789606915,14.4475979505162,48349711.4463267,0.0,1.0
2009-12-09,25.11,25.15,24.81,24.93,24218400,14.3731848073479,14.396081159092,14.2014621692673,14.2701512244996,42309622.5471973,0.0,1.0
2009-12-10,25.54,25.74,25.16,25.22,43117600,14.6193205885968,14.7338023473172,14.401805247028,14.4361497746442,75326585.6184154,0.0,1.0
2009-12-11,25.8,25.97,25.46,25.47,33777100,14.7681468749334,14.8654563698457,14.5735278851087,14.5792519730447,59008702.1330447,0.0,1.0
2009-12-14,25.96,26.17,25.65,25.88,57493600,14.8597322819097,14.9799381285661,14.6822855558931,14.8139395784215,100441503.769016,0.0,1.0
2009-12-15,25.74,25.93,25.45,25.76,53881600,14.7338023473172,14.8425600181016,14.5678037971726,14.7452505231893,94131328.1735814,0.0,1.0
2009-12-16,25.81,25.98,25.64,25.9,47420000,14.7738709628694,14.8711804577817,14.676561467957,14.8253877542936,82842892.2302087,0.0,1.0
2009-12-17,25.77,25.94,25.62,25.81,50581500,14.7509746111253,14.8482841060377,14.665113292085,14.7738709628694,88366042.8794245,0.0,1.0
2009-12-18,25.78,26.08,25.32,26.05,123619400,14.7566986990613,14.9284213371419,14.4933906540044,14.9112490733339,215963488.64958,0.0,1.0
2009-12-21,25.87,26.62,25.79,25.89,78030100,14.8082154904855,15.2375220856871,14.7624227869973,14.8196636663576,136318835.196382,0.0,1.0
2009-12-22,25.59,26.2,25.51,25.86,49863800,14.6479410282769,14.9971103923742,14.6021483247888,14.8024914025495,87112218.6754259,0.0,1.0
2009-12-23,25.7,25.79,25.35,25.36,53644500,14.7109059955732,14.7624227869973,14.5105629178124,14.5162870057485,93717113.7124299,0.0,1.0
2009-12-24,25.76,25.87,25.4,25.78,15230400,14.7452505231893,14.8082154904855,14.5391833574925,14.7566986990613,26607557.693441,0.0,1.0
2009-12-28,25.95,26.14,25.72,25.76,38927300,14.8540081939737,14.9627658647581,14.7223541714452,14.7452505231893,68006118.066491,0.0,1.0
2009-12-29,25.85,26.11,25.85,26.0,24745600,14.7967673146135,14.94559360095,14.7967673146135,14.8826286336538,43230642.6396426,0.0,1.0
2009-12-30,25.61,25.67,25.44,25.49,9487200,14.8425600181016,14.8773336846806,14.7440346294614,14.7730126849438,16369628.3999312,0.32,1.0
2009-12-31,25.25,25.72,25.23,25.49,11122300,14.6339180186281,14.906311740163,14.6223267964352,14.7730126849438,19190901.2092667,0.0,1.0
2010-01-04,25.63,25.7,25.3,25.41,14376100,14.8541512402946,14.89472051797,14.6628960741106,14.7266477961719,24805149.5531085,0.0,1.0
2010-01-05,25.23,25.55,25.01,25.51,16973600,14.6223267964352,14.8077863515227,14.4948233523125,14.7846039071368,29286989.2707091,0.0,1.0
2010-01-06,25.22,25.29,25.07,25.17,15528900,14.6165311853387,14.6571004630141,14.5295970188914,14.5875531298562,26794240.9203655,0.0,1.0
2010-01-07,25.24,25.405,25.1,25.18,15761700,14.6281224075316,14.7237499906237,14.5469838521808,14.5933487409527,27195924.1874522,0.0,1.0
2010-01-08,24.82,25.34,24.72,25.3,18730800,14.3847067414792,14.6860785184965,14.3267506305143,14.6628960741106,32318938.7420347,0.0,1.0
2010-01-11,25.08,25.11,24.86,24.94,14106100,14.5353926299879,14.5527794632773,14.4078891858652,14.454254074637,24339279.7845802,0.0,1.0
2010-01-12,24.81,25.2,24.71,25.01,11940500,14.3789111303827,14.6049399631457,14.3209550194179,14.4948233523125,20602659.1522661,0.0,1.0
2010-01-13,24.99,25.08,24.7,24.79,14428100,14.4832321301195,14.5353926299879,14.3151594083214,14.3673199081897,24894872.6196398,0.0,1.0
2010-01-14,25.05,25.11,24.88,25.02,11354600,14.5180057966984,14.5527794632773,14.4194804080581,14.5006189634089,19591721.7545597,0.0,1.0
2010-01-15,25.07,25.18,24.9,25.05,13449500,14.5295970188914,14.5933487409527,14.4310716302511,14.5180057966984,23206353.5252629,0.0,1.0
2010-01-19,25.65,26.0,25.07,25.11,19370400,14.8657424624876,15.0685888508646,14.5295970188914,14.5527794632773,33422532.4603705,0.0,1.0
2010-01-20,25.46,25.88,25.19,25.45,16368400,14.7556258516543,14.9990415177068,14.5991443520492,14.7498302405579,28242750.8117711,0.0,1.0
2010-01-21,24.95,25.64,24.89,25.42,16776800,14.4600496857335,14.8599468513911,14.4252760191546,14.7324434072684,28947421.9727598,0.0,1.0
2010-01-22,24.6,25.05,24.5,24.98,15945500,14.2572032973565,14.5180057966984,14.1992471863916,14.477436519023,27513060.7187688,0.0,1.0
2010-01-25,24.33,24.81,24.3,24.74,11292200,14.1007217977514,14.3789111303827,14.0833349644619,14.3383418527073,19484054.074722,0.0,1.0
2010-01-26,24.3,24.37,23.5,24.27,13539300,14.0833349644619,14.1239042421373,13.619686076743,14.0659481311725,23361298.3593883,0.0,1.0
2010-01-27,24.3,24.41,24.08,24.28,12404200,14.0833349644619,14.1470866865233,13.9558315203392,14.0717437422689,21402747.3436237,0.0,1.0
2010-01-28,24.1,24.82,24.1,24.63,18705200,13.9674227425322,14.3847067414792,13.9674227425322,14.274590130646,32274767.3862038,0.0,1.0
2010-01-29,24.36,24.62,23.96,24.14,20525500,14.1181086310408,14.2687945195495,13.8862841871814,13.9906051869181,35415592.3478781,0.0,1.0
2010-02-01,24.38,24.77,24.225,24.77,15287600,14.1296998532338,14.3557286859968,14.0398678812383,14.3557286859968,26377891.3827882,0.0,1.0
2010-02-02,24.78,24.8,24.14,24.37,9867000,14.3615242970933,14.3731155192862,13.9906051869181,14.1239042421373,17024951.8743276,0.0,1.0
2010-02-03,24.5,24.72,24.32,24.67,8116200,14.1992471863916,14.3267506305143,14.0949261866549,14.2977725750319,14004045.2419599,0.0,1.0
2010-02-04,23.99,24.505,23.9,24.31,16693900,13.9036710204708,14.2021449919399,13.8515105206025,14.0891305755584,28804382.6993857,0.0,1.0
2010-02-05,23.97,24.075,23.49,23.94,15208300,13.8920797982779,13.952933714791,13.6138904656465,13.8746929649884,26241063.7063278,0.0,1.0
2010-02-08,23.96,24.3,23.76,23.91,12496000,13.8862841871814,14.0833349644619,13.7703719652517,13.8573061316989,21561143.0649233,0.0,1.0
2010-02-09,24.25,24.405,23.9,24.1,9906600,14.0543569089795,14.144188880975,13.8515105206025,13.9674227425322,17093279.4403784,0.0,1.0
2010-02-10,23.92,24.27,23.76,24.27,10597500,13.8631017427954,14.0659481311725,13.7703719652517,14.0659481311725,18285388.4147347,0.0,1.0
2010-02-11,23.89,23.98,23.57,23.92,11005400,13.845714909506,13.8978754093744,13.6602553544184,13.8631017427954,18989196.8539298,0.0,1.0
2010-02-12,23.91,24.0,23.55,23.76,9663100,13.8573061316989,13.9094666315673,13.6486641322254,13.7703719652517,16673133.9269095,0.0,1.0
2010-02-16,24.21,24.28,23.86,24.03,10274500,14.0311744645935,14.0717437422689,13.8283280762165,13.9268534648568,17728070.136088,0.0,1.0
2010-02-17,24.51,24.635,24.29,24.33,9011200,14.2050427974881,14.2774879361942,14.0775393533654,14.1007217977514,15548317.2524518,0.0,1.0
2010-02-18,24.84,24.88,24.42,24.51,11287500,14.3962979636722,14.4194804080581,14.1528822976198,14.2050427974881,19475944.4898625,0.0,1.0
2010-02-19,24.95,25.01,24.66,24.78,10744300,14.4600496857335,14.4948233523125,14.2919769639354,14.3615242970933,18538683.5333271,0.0,1.0
2010-02-22,24.68,24.98,24.44,24.95,8655000,14.3035681861284,14.477436519023,14.1644735198127,14.4600496857335,14933714.2467118,0.0,1.0
2010-02-23,24.44,24.8,24.37,24.6,8651000,14.1644735198127,14.3731155192862,14.1239042421373,14.2572032973565,14926812.4723633,0.0,1.0
2010-02-24,24.71,24.74,24.38,24.54,8538400,14.3209550194179,14.3383418527073,14.1296998532338,14.2224296307776,14732527.5244511,0.0,1.0
2010-02-25,24.48,24.55,24.2,24.52,10154800,14.1876559641987,14.2282252418741,14.0253788534971,14.2108384085846,17521534.538707,0.0,1.0
2010-02-26,24.51,24.62,24.45,24.48,7107200,14.2050427974881,14.2687945195495,14.1702691309092,14.1876559641987,12263072.6625339,0.0,1.0
2010-03-01,24.39,24.63,24.3,24.59,10867500,14.1354954643303,14.274590130646,14.0833349644619,14.25140768626,18751258.183263,0.0,1.0
2010-03-02,24.72,24.78,24.4501,24.59,10434600,14.3267506305143,14.3615242970933,14.1703270870202,14.25140768626,18004313.6543894,0.0,1.0
2010-03-03,24.33,24.78,24.25,24.74,14351900,14.1007217977514,14.3615242970933,14.0543569089795,14.3383418527073,24763393.8182996,0.0,1.0
2010-03-04,24.47,24.49,24.34,24.38,14242300,14.1818603531022,14.1934515752952,14.1065174088479,14.1296998532338,24574285.2011489,0.0,1.0
2010-03-05,25.28,25.33,24.77,24.93,19878200,14.6513048519176,14.6802829074,14.3557286859968,14.4484584635406,34298712.7139211,0.0,1.0
2010-03-08,25.31,25.35,25.15,25.23,12382000,14.668691685207,14.691874129593,14.5759619076633,14.6223267964352,21364442.4959892,0.0,1.0
2010-03-09,25.2,25.27,25.01,25.15,11099800,14.6049399631457,14.6455092408211,14.4948233523125,14.5759619076633,19152078.728556,0.0,1.0
2010-03-10,25.65,25.67,25.08,25.09,16804200,14.8657424624876,14.8773336846806,14.5353926299879,14.5411882410843,28994699.1270474,0.0,1.0
2010-03-11,25.96,26.01,25.47,25.6,15854200,15.0454064064787,15.0743844619611,14.7614214627508,14.8367644070051,27355527.7192627,0.0,1.0
2010-03-12,25.89,25.97,25.78,25.88,11789900,15.0048371288033,15.0512020175751,14.9410854067419,14.9990415177068,20342807.3480425,0.0,1.0
2010-03-15,25.95,25.95,25.67,25.75,9240300,15.0396107953822,15.0396107953822,14.8773336846806,14.9236985734524,15943616.3782659,0.0,1.0
2010-03-16,25.99,26.02,25.74,25.89,8604800,15.0627932397681,15.0801800730576,14.917902962356,15.0048371288033,14847096.9786373,0.0,1.0
2010-03-17,25.98,26.07,25.78,25.97,14715000,15.0569976286716,15.10915812854,14.9410854067419,15.0512020175751,25389902.3847909,0.0,1.0
2010-03-18,26.07,26.12,25.85,25.91,9515200,15.10915812854,15.1381361840224,14.9816546844173,15.0164283509962,16417940.8203712,0.0,1.0
2010-03-19,26.01,26.25,25.86,26.13,14936700,15.0743844619611,15.2134791282768,14.9874502955138,15.1439317951189,25772433.2280602,0.0,1.0
2010-03-22,26.48,26.6,25.9,25.93,15305100,15.3467781834959,15.4163255166538,15.0106327398997,15.0280195731892,26408086.6455633,0.0,1.0
2010-03-23,26.79,26.81,26.33,26.51,11539200,15.526442127487,15.53803334968,15.2598440170487,15.3641650167854,19910238.6407461,0.0,1.0
2010-03-24,26.69,26.78,26.63,26.7,16057600,15.4684860165222,15.5206465163905,15.4337123499432,15.4742816276186,27706482.9448873,0.0,1.0
2010-03-25,26.78,26.93,26.7,26.87,13528300,15.5206465163905,15.6075806828378,15.4742816276186,15.5728070162589,23342318.4799298,0.0,1.0
2010-03-26,26.69,26.86,26.66,26.81,12398200,15.4684860165222,15.5670114051624,15.4510991832327,15.53803334968,21392394.6821008,0.0,1.0
2010-03-29,27.0,27.07,26.7,26.78,12627600,15.6481499605132,15.6887192381886,15.4742816276186,15.5206465163905,21788211.4409912,0.0,1.0
2010-03-30,26.76,26.93,26.52,26.76,15433900,15.6945148492851,15.7942184189555,15.5537568685741,15.6945148492851,26315637.5310839,0.32,1.0
2010-03-31,26.7,26.81,26.29,26.65,12553700,15.6593253541074,15.7238394285999,15.4188638037259,15.6300007747926,21404740.1417637,0.0,1.0
2010-04-01,26.95,27.01,26.77,26.77,11471400,15.8059482506814,15.8411377458592,15.7003797651481,15.7003797651481,19559359.8749554,0.0,1.0
2010-04-05,26.77,26.95,26.56,26.94,12281000,15.7003797651481,15.8059482506814,15.5772165320259,15.8000833348184,20939771.8346782,0.0,1.0
2010-04-06,26.38,26.77,26.33,26.72,10694700,15.4716480464926,15.7003797651481,15.4423234671778,15.6710551858333,18235044.2016394,0.0,1.0
2010-04-07,26.55,26.69,26.27,26.34,10212200,15.5713516161629,15.6534604382444,15.407133972,15.4481883830407,17412355.5028175,0.0,1.0
2010-04-08,26.17,26.54,26.16,26.54,13065700,15.3484848133704,15.5654867003,15.3426198975074,15.5654867003,22277727.9423789,0.0,1.0
2010-04-09,26.25,26.36,26.1,26.2,11263700,15.3954041402741,15.4599182147667,15.3074304023297,15.3660795609593,19205220.0972449,0.0,1.0
2010-04-12,26.29,26.4,26.15,26.25,10925000,15.4188638037259,15.4833778782185,15.3367549816445,15.3954041402741,18627718.2064865,0.0,1.0
2010-04-13,25.98,26.3,25.97,26.24,12611800,15.2370514119741,15.4247287195889,15.2311864961112,15.3895392244111,21503803.796482,0.0,1.0
2010-04-14,25.7,25.96,25.59,25.91,13460800,15.0728337678112,15.2253215802482,15.0083196933186,15.1959970009334,22951394.895549,0.0,1.0
2010-04-15,25.34,25.64,25.295,25.64,18520400,14.8616967967446,15.0376442726334,14.8353046753613,15.0376442726334,31578287.6220971,0.0,1.0
2010-04-16,25.48,25.56,25.2,25.27,16415400,14.9438056188261,14.9907249457297,14.7795879746631,14.8206423857039,27989148.3246459,0.0,1.0
2010-04-19,25.81,25.82,24.97,25.22,23618200,15.1373478423038,15.1432127581667,14.644694909815,14.7913178063891,40270313.4228318,0.0,1.0
2010-04-20,25.43,25.9,25.3375,25.86,13355900,14.9144810395112,15.1901320850704,14.8602305677788,15.1666724216186,22772534.6996808,0.0,1.0
2010-04-21,25.1,25.43,24.97,25.41,15927600,14.7209388160335,14.9144810395112,14.644694909815,14.9027512077853,27157422.8380442,0.0,1.0
2010-04-22,24.44,25.05,24.28,25.01,21751600,14.3338543690781,14.6916142367187,14.2400157152707,14.6681545732669,37087659.070042,0.0,1.0
2010-04-23,24.74,24.84,24.12,24.47,13667400,14.5098018449669,14.5684510035965,14.1461770614633,14.3514491166669,23303659.1135316,0.0,1.0
2010-04-26,24.5,24.84,24.48,24.8,10639000,14.3690438642558,14.5684510035965,14.3573140325299,14.5449913401447,18140072.6772365,0.0,1.0
2010-04-27,24.21,24.57,24.13,24.45,13627700,14.1989613042299,14.4100982752965,14.1520419773262,14.339719284941,23235968.457898,0.0,1.0
2010-04-28,24.34,24.59,24.07,24.3,14144200,14.2752052104484,14.4218281070225,14.1168524821485,14.2517455469966,24116629.0028545,0.0,1.0
2010-04-29,25.37,25.93,25.0,25.28,20658400,14.8792915443335,15.2077268326593,14.6622896574039,14.8265073015668,35223693.7113847,0.0,1.0
2010-04-30,25.31,25.58,25.18,25.42,14368200,14.8441020491557,15.0024547774557,14.7678581429372,14.9086161236483,24498561.1656236,0.0,1.0
2010-05-03,25.13,25.4,25.1,25.31,10414100,14.7385335636224,14.8968862919224,14.7209388160335,14.8441020491557,17756605.9655991,0.0,1.0
2010-05-04,25.27,25.7,25.015,25.1,16761100,14.8206423857039,15.0728337678112,14.6710870311983,14.7209388160335,28578585.5954909,0.0,1.0
2010-05-05,25.06,25.37,24.92,25.1,14107900,14.6974791525817,14.8792915443335,14.6153703305002,14.7209388160335,24054735.5318342,0.0,1.0
2010-05-06,24.28,25.03,22.8,24.94,19603200,14.2400157152707,14.6798844049928,13.3720081675524,14.6271001622261,33424520.4160543,0.0,1.0
2010-05-07,24.34,24.96,24.07,24.28,23348600,14.2752052104484,14.6388299939521,14.1168524821485,14.2400157152707,39810630.7840705,0.0,1.0
2010-05-10,24.14,24.75,23.93,24.34,25474800,14.1579068931892,14.5156667608299,14.034743660067,14.2752052104484,43435917.2326408,0.0,1.0
2010-05-11,24.37,24.71,24.02,24.03,15508300,14.2927999580373,14.492207097378,14.0875279028337,14.0933928186966,26442493.5708607,0.0,1.0
2010-05-12,24.44,24.5,24.19,24.46,10136600,14.3338543690781,14.3690438642558,14.187231472504,14.345584200804,17283453.3978828,0.0,1.0
2010-05-13,24.0,24.44,23.97,24.4,13392800,14.0757980711077,14.3338543690781,14.0582033235189,14.3103947056262,22835451.2032798,0.0,1.0
2010-05-14,23.56,24.0,23.38,24.0,14148800,13.8177417731374,14.0757980711077,13.7121732876041,14.0757980711077,24124472.2526257,0.0,1.0
2010-05-17,23.7,24.0,23.36,23.75,13588000,13.8998505952189,14.0757980711077,13.7004434558782,13.9291751745337,23168277.8022643,0.0,1.0
2010-05-18,23.55,23.92,23.5,23.9,9613700,13.8118768572745,14.0288787442041,13.7825522779597,14.0171489124781,16391880.5054186,0.0,1.0
2010-05-19,23.71,23.85,23.31,23.46,16424000,13.9057155110819,13.9878243331633,13.6711188765634,13.7590926145078,28003811.7916093,0.0,1.0
2010-05-20,23.09,23.71,23.05,23.4,18724700,13.5420907275782,13.9057155110819,13.5186310641264,13.72390311933,31926630.2151942,0.0,1.0
2010-05-21,22.96,23.05,22.5,22.9,17799800,13.4658468213597,13.5186310641264,13.1960606916635,13.430657326182,30349625.4949032,0.0,1.0
2010-05-24,22.99,23.18,22.74,22.93,13271000,13.4834415689486,13.5948749703449,13.3368186723746,13.4482520737709,22627775.5897741,0.0,1.0
2010-05-25,22.86,22.89,22.24,22.6,13904100,13.4071976627301,13.424792410319,13.0435728792265,13.2547098502931,23707245.4658863,0.0,1.0
2010-05-26,22.72,23.0675,22.64,23.03,14181800,13.3250888406487,13.5288946668866,13.278169513745,13.5069012324005,24180739.0444621,0.0,1.0
2010-05-27,23.34,23.35,23.01,23.07,10743000,13.6887136241523,13.6945785400152,13.4951714006745,13.5303608958523,18317398.3242364,0.0,1.0
2010-05-28,23.21,23.45,23.11,23.38,9876100,13.6124697179338,13.7532276986449,13.5538205593042,13.7121732876041,16839286.7532339,0.0,1.0
2010-06-01,23.02,23.47,22.9,23.11,10663800,13.5010363165375,13.7649575303708,13.430657326182,13.5538205593042,18182358.0238288,0.0,1.0
2010-06-02,23.0,23.24,22.86,23.06,17113700,13.4893064848116,13.6300644655227,13.4071976627301,13.5244959799894,29179787.7409928,0.0,1.0
2010-06-03,22.88,23.18,22.73,22.85,21818300,13.418927494456,13.5948749703449,13.3309537565116,13.4013327468672,37201386.1917239,0.0,1.0
2010-06-04,22.44,22.85,22.31,22.71,26551500,13.1608711964857,13.4013327468672,13.0846272902672,13.3192239247857,45271749.1953799,0.0,1.0
2010-06-07,23.86,24.36,23.53,23.85,42053800,13.9936892490263,14.2869350421744,13.8001470255485,13.9878243331633,71704012.4404519,0.0,1.0
2010-06-08,24.3,24.35,23.74,23.93,35451700,14.2517455469966,14.2810701263114,13.9233102586707,14.034743660067,60447073.4591207,0.0,1.0
2010-06-09,24.14,24.4,24.09,24.34,21197900,14.1579068931892,14.3103947056262,14.1285823138744,14.2752052104484,36143570.5051971,0.0,1.0
2010-06-10,24.64,24.68,24.25,24.34,16660300,14.4511526863373,14.4746123497891,14.2224209676818,14.2752052104484,28406716.1222449,0.0,1.0
2010-06-11,25.08,25.76,24.95,25.54,19790100,14.7092089843076,15.108023262989,14.6329650780891,14.9789951140038,33743195.0643649,0.0,1.0
2010-06-14,25.29,25.5,25.06,25.08,16878900,14.8323722174298,14.955535450552,14.6974791525817,14.7092089843076,28779440.9918044,0.0,1.0
2010-06-15,25.63,25.67,25.23,25.39,12513000,15.0317793567705,15.0552390202223,14.797182722252,14.8910213760594,21335344.431832,0.0,1.0
2010-06-16,25.88,25.88,25.3,25.3,15463200,15.1784022533445,15.1784022533445,14.8382371332927,14.8382371332927,26365595.6220175,0.0,1.0
2010-06-17,25.86,25.91,25.6475,25.72,16802500,15.1666724216186,15.1959970009334,15.0420429595307,15.0845635995371,28649174.8434314,0.0,1.0
2010-06-18,25.78,25.87,25.46,25.8,16430100,15.1197530947149,15.1725373374816,14.9320757871001,15.1314829264408,28014212.6228277,0.0,1.0
2010-06-21,25.44,25.95,25.3,25.89,11063500,14.9203459553742,15.2194566643852,14.8382371332927,15.1842671692075,18863868.22677,0.0,1.0
2010-06-22,25.44,25.78,25.38,25.41,10918100,14.9203459553742,15.1197530947149,14.8851564601964,14.9027512077853,18615953.3318297,0.0,1.0
2010-06-23,25.24,25.49,25.14,25.43,12683400,14.803047638115,14.949670534689,14.7443984794854,14.9144810395112,21625885.6842242,0.0,1.0
2010-06-24,25.35,25.49,25.013,25.12,14840000,14.8675617126076,14.949670534689,14.6699140480257,14.7326686477594,25303005.7834561,0.0,1.0
2010-06-25,25.57,25.83,25.23,25.45,26249200,14.9965898615927,15.1490776740297,14.797182722252,14.9262108712372,44756311.2810712,0.0,1.0
2010-06-28,25.57,25.68,25.3,25.64,12950800,14.9965898615927,15.0611039360853,14.8382371332927,15.0376442726334,22081817.2035299,0.0,1.0
2010-06-29,25.29,25.61,25.14,25.4,22258500,14.8323722174298,15.0200495250446,14.7443984794854,14.8968862919224,37951951.0937371,0.0,1.0
2010-06-30,24.94,25.22,24.73,24.98,18910400,14.8147774698409,14.9811021567517,14.6900339546578,14.8385381393996,31834793.1286925,0.32,1.0
2010-07-01,24.76,24.935,24.22,24.84,19140500,14.7078544568268,14.8118073861461,14.3870854177845,14.7553757959442,32222155.9501512,0.0,1.0
2010-07-02,24.69,25.037,24.5,24.87,9900000,14.6662732850991,14.8723970935207,14.5534101046953,14.7731962981132,16666197.0119118,0.0,1.0
2010-07-06,25.24,25.4,24.76,24.93,16934800,14.992982491531,15.0880251697658,14.7078544568268,14.8088373024512,28508960.9249822,0.0,1.0
2010-07-07,25.8,25.88,25.13,25.24,17386500,15.3256318653527,15.37315320447,14.9276406502447,14.992982491531,29269377.2068286,0.0,1.0
2010-07-08,25.58,25.95,25.39,25.95,16704100,15.1949481827799,15.4147343761977,15.0820850023761,15.4147343761977,28120588.0309772,0.0,1.0
2010-07-09,25.6,25.65,25.29,25.57,11509100,15.2068285175592,15.2365293545076,15.0226833284794,15.1890080153902,19375043.2353327,0.0,1.0
2010-07-12,25.26,25.6,25.11,25.6,12715600,15.0048628263104,15.2068285175592,14.9157603154653,15.2068285175592,21406130.7802692,0.0,1.0
2010-07-13,25.31,25.6,25.2,25.36,14046200,15.0345636632587,15.2068285175592,14.9692218219724,15.0642645002071,23646134.99684,0.0,1.0
2010-07-14,25.09,25.26,24.8975,25.22,14552200,14.903879980686,15.0048628263104,14.7895317584348,14.9811021567517,24497962.8441153,0.0,1.0
2010-07-15,25.5,25.53,25.03,25.1,14703100,15.1474268436625,15.1652473458315,14.8682389763479,14.9098201480756,24751996.0894788,0.0,1.0
2010-07-16,25.17,25.47,25.1,25.44,13136300,14.9514013198033,15.1296063414935,14.9098201480756,15.1117858393245,22114359.9805633,0.0,1.0
2010-07-19,24.84,25.27,24.78,25.27,11804800,14.7553757959442,15.0108029937001,14.7197347916062,15.0108029937001,19872840.6551733,0.0,1.0
2010-07-20,25.02,25.09,24.46,24.65,10655500,14.8622988089583,14.903879980686,14.5296494351367,14.6425126155404,17938046.6929723,0.0,1.0
2010-07-21,24.75,25.11,24.59,24.92,9830000,14.7019142894371,14.9157603154653,14.6068716112024,14.8028971350616,16548355.2148579,0.0,1.0
2010-07-22,24.93,25.22,24.75,24.96,10385300,14.8088373024512,14.9811021567517,14.7019142894371,14.8266578046202,17483177.3563442,0.0,1.0
2010-07-23,24.65,24.95,24.26,24.94,13043700,14.6425126155404,14.8207176372306,14.4108460873432,14.8147774698409,21958472.1176034,0.0,1.0
2010-07-26,24.97,25.03,24.57,24.57,8817400,14.8325979720099,14.8682389763479,14.5949912764231,14.5949912764231,14843689.4477607,0.0,1.0
2010-07-27,25.32,25.35,24.835,25.09,14152600,15.0405038306484,15.0583243328174,14.7524057122493,14.903879980686,23825254.5283619,0.0,1.0
2010-07-28,25.12,25.36,25.02,25.1298,8072400,14.921700482855,15.0642645002071,14.8622988089583,14.9275218468969,13589516.0362582,0.0,1.0
2010-07-29,25.08,25.5,24.85,25.37,9463800,14.8979398132963,15.1474268436625,14.7613159633339,15.0702046675968,15931874.2708415,0.0,1.0
2010-07-30,24.92,25.13,24.78,24.98,11435700,14.8028971350616,14.9276406502447,14.7197347916062,14.8385381393996,19251477.6938504,0.0,1.0
2010-08-02,25.53,25.61,25.29,25.33,9770900,15.1652473458315,15.2127686849489,15.0226833284794,15.0464439980381,16448863.0690595,0.0,1.0
2010-08-03,25.68,25.85,25.58,25.65,6842900,15.2543498566766,15.355332702301,15.1949481827799,15.2365293545076,11519709.0437183,0.0,1.0
2010-08-04,26.03,26.13,25.61,25.7,10233700,15.4622557153151,15.5216573892118,15.2127686849489,15.2662301914559,17227965.6930102,0.0,1.0
2010-08-05,26.38,26.38,25.8,25.83,12264600,15.6701615739536,15.6701615739536,15.3256318653527,15.3434523675217,20646892.9163932,0.0,1.0
2010-08-06,26.37,26.45,26.05,26.29,8774900,15.6642214065639,15.7117427456813,15.4741360500944,15.6167000674466,14772142.6424065,0.0,1.0
2010-08-09,26.51,26.54,26.3,26.37,6825300,15.7473837500193,15.7652042521883,15.6226402348362,15.6642214065639,11490080.2490305,0.0,1.0
2010-08-10,26.66,26.78,26.3,26.32,7009500,15.8364862608644,15.9077682695405,15.6226402348362,15.6345205696156,11800172.5207066,0.0,1.0
2010-08-11,26.25,26.5,26.15,26.32,8808100,15.5929393978879,15.7414435826297,15.5335377239912,15.6345205696156,14828033.3232949,0.0,1.0
2010-08-12,26.33,26.39,26.0,26.01,7350500,15.6404607370052,15.6761017413433,15.4444352131461,15.4503753805358,12374230.4177836,0.0,1.0
2010-08-13,26.32,26.46,26.1,26.24,5760100,15.6345205696156,15.717682913071,15.5038368870428,15.5869992304982,9696864.78871846,0.0,1.0
2010-08-16,26.28,26.34,26.04,26.24,10377700,15.6107599000569,15.6464009043949,15.4681958827048,15.5869992304982,17470383.1040926,0.0,1.0
2010-08-17,26.59,26.79,26.26,26.4,12325700,15.7949050891367,15.9137084369301,15.5988795652775,15.6820419087329,20749751.9706789,0.0,1.0
2010-08-18,26.28,26.57,26.23,26.53,12235800,15.6107599000569,15.7830247543574,15.5810590631085,15.7592640847987,20598409.4341767,0.0,1.0
2010-08-19,26.06,26.29,25.81,26.2,8218000,15.4800762174841,15.6167000674466,15.3315720327423,15.5632385609395,13834626.9741304,0.0,1.0
2010-08-20,26.44,26.54,26.08,26.31,18140100,15.7058025782916,15.7652042521883,15.4919565522635,15.6285804022259,30538028.3248264,0.0,1.0
2010-08-23,26.48,26.76,26.38,26.48,12146600,15.7295632478503,15.8958879347611,15.6701615739536,15.7295632478503,20448245.3156452,0.0,1.0
2010-08-24,26.02,26.37,25.95,26.26,11625900,15.4563155479254,15.6642214065639,15.4147343761977,15.5988795652775,19571670.6909884,0.0,1.0
2010-08-25,26.08,26.15,25.74,25.9,16809000,15.4919565522635,15.5335377239912,15.2899908610146,15.3850335392494,28297182.3811337,0.0,1.0
2010-08-26,25.85,26.18,25.75,26.11,7931300,15.355332702301,15.5513582261602,15.2959310284043,15.5097770544325,13351980.6424824,0.0,1.0
2010-08-27,26.12,26.27,25.66,25.97,6402300,15.5157172218221,15.6048197326672,15.2424695218973,15.4266147109771,10777979.1039761,0.0,1.0
2010-08-30,25.85,26.18,25.84,26.04,7939800,15.355332702301,15.5513582261602,15.3493925349113,15.4681958827048,13366290.0035532,0.0,1.0
2010-08-31,26.08,26.34,25.97,26.11,13407900,15.4919565522635,15.6464009043949,15.4266147109771,15.5097770544325,22571586.1531324,0.0,1.0
2010-09-01,26.41,26.55,26.11,26.24,9320700,15.6879820761226,15.771144419578,15.5097770544325,15.5869992304982,15690971.9685784,0.0,1.0
2010-09-02,26.43,26.49,26.255,26.35,6857700,15.699862410902,15.73550341524,15.5959094815827,15.6523410717846,11544624.1665239,0.0,1.0
2010-09-03,26.58,26.62,26.38,26.46,6645900,15.788964921747,15.8127255913057,15.6701615739536,15.717682913071,11188068.5577237,0.0,1.0
2010-09-07,26.61,26.76,26.37,26.45,10039200,15.8067854239161,15.8958879347611,15.6642214065639,15.7117427456813,16900533.8426246,0.0,1.0
2010-09-08,26.75,26.965,26.64,26.67,8851400,15.8899477673715,16.0176613662494,15.8246059260851,15.8424264282541,14900926.892044,0.0,1.0
2010-09-09,26.87,26.99,26.7,26.91,6105100,15.9612297760475,16.0325117847236,15.8602469304231,15.9849904456062,10277656.50277,0.0,1.0
2010-09-10,27.05,27.1,26.72,26.9,8500700,16.0681527890616,16.09785362601,15.8721272652024,15.9790502782165,14310539.4888039,0.0,1.0
2010-09-13,27.16,27.2,26.93,27.14,8986500,16.133494630348,16.1572552999067,15.9968707803855,16.1216142955686,15128361.5603581,0.0,1.0
2010-09-14,26.96,27.2,26.78,27.15,10983700,16.0146912825546,16.1572552999067,15.9077682695405,16.1275544629583,18490556.3757308,0.0,1.0
2010-09-15,27.01,27.08,26.8,26.92,8570200,16.0443921195029,16.0859732912306,15.9196486043198,15.9909306129959,14427539.558736,0.0,1.0
2010-09-16,26.95,27.15,26.85,27.01,8016800,16.0087511151649,16.1275544629583,15.9493494412682,16.0443921195029,13495915.9803125,0.0,1.0
2010-09-17,27.31,27.44,27.0,27.02,14912300,16.2225971411931,16.2998193172588,16.0384519521132,16.0503322868926,25104174.7172456,0.0,1.0
2010-09-20,27.81,27.87,27.41,27.42,11922000,16.5196055106766,16.5552465150147,16.2819988150898,16.2879389824794,20070141.4925265,0.0,1.0
2010-09-21,27.79,28.0,27.71,27.87,37450000,16.5077251758973,16.6324686910804,16.4602038367799,16.5552465150147,63045361.423848,0.0,1.0
2010-09-22,27.82,27.9,27.57,27.66,33146500,16.5255456780663,16.5730670171837,16.3770414933245,16.4305029998316,55800616.0863973,0.0,1.0
2010-09-23,27.68,28.0,27.54,27.62,31214800,16.4423833346109,16.6324686910804,16.3592209911555,16.4067423302729,52548687.5239822,0.0,1.0
2010-09-24,27.62,27.93,27.57,27.75,12524400,16.4067423302729,16.5908875193527,16.3770414933245,16.4839645063386,21084254.3288876,0.0,1.0
2010-09-27,27.6,27.77,27.59,27.65,9206500,16.3948619954935,16.495844841118,16.3889218281039,16.4245628324419,15498721.4939562,0.0,1.0
2010-09-28,27.93,27.99,27.6,27.68,9893900,16.5908875193527,16.6265285236907,16.3948619954935,16.4423833346109,16655927.9410256,0.0,1.0
2010-09-29,27.37,27.71,27.21,27.57,10193600,16.4483235020006,16.6526505020254,16.3521696196359,16.5685158549564,16962144.0121886,0.32,1.0
2010-09-30,27.11,27.53,27.03,27.44,11184700,16.292073443158,16.5444773843652,16.2439965019757,16.4903908255351,18611333.7911166,0.0,1.0
2010-10-01,27.28,27.32,26.95,27.11,8900900,16.3942369431705,16.4182754137616,16.1959195607934,16.292073443158,14811092.022258,0.0,1.0
2010-10-04,26.73,27.14,26.69,26.95,9480200,16.063707972542,16.3101022961014,16.0396695019509,16.1959195607934,15775046.8592402,0.0,1.0
2010-10-05,27.14,27.2,26.89,26.89,10965500,16.3101022961014,16.3461600019882,16.1598618549067,16.1598618549067,18246585.1284781,0.0,1.0
2010-10-06,27.19,27.278,27.09,27.1,8154200,16.3401503843404,16.3930350196409,16.2800542078625,16.2860638255103,13568583.690177,0.0,1.0
2010-10-07,27.3,27.4,27.2201,27.34,5764500,16.4062561784661,16.466352354944,16.3582393334602,16.4302946490572,9592124.38768059,0.0,1.0
2010-10-08,27.16,27.38,27.1,27.3,6549200,16.322121531397,16.4543331196484,16.2860638255103,16.4062561784661,10897864.695949,0.0,1.0
2010-10-11,27.36,27.56,27.14,27.14,5796400,16.4423138843528,16.5625062373086,16.3101022961014,16.3101022961014,9645205.9676905,0.0,1.0
2010-10-12,27.23,27.48,27.1,27.28,7958100,16.3641888549315,16.5144292961263,16.2860638255103,16.3942369431705,13242273.4130629,0.0,1.0
2010-10-13,27.34,27.42,27.23,27.28,8904700,16.4302946490572,16.4783715902395,16.3641888549315,16.3942369431705,14817415.2198768,0.0,1.0
2010-10-14,27.51,27.65,27.35,27.41,8218100,16.5324581490696,16.6165927961387,16.436304266705,16.4723619725917,13674913.2501341,0.0,1.0
2010-10-15,27.2,27.72,27.1808,27.62,19509900,16.3461600019882,16.6586601196732,16.3346215361044,16.5985639431953,32464461.3741364,0.0,1.0
2010-10-18,27.33,27.33,26.95,27.29,9713400,16.4242850314094,16.4242850314094,16.1959195607934,16.4002465608183,16163091.5131056,0.0,1.0
2010-10-19,26.84,27.1395,26.62,27.03,10937500,16.1298137666677,16.309801815219,15.9976021784163,16.2439965019757,18199993.1460243,0.0,1.0
2010-10-20,26.89,27.13,26.8,26.82,7246000,16.1598618549067,16.3040926784536,16.1057752960766,16.1177945313721,12057339.4592998,0.0,1.0
2010-10-21,27.11,27.17,26.91,27.0,7702100,16.292073443158,16.3281311490448,16.1718810902023,16.2259676490324,12816289.5734851,0.0,1.0
2010-10-22,26.96,27.145,26.93,27.1,4840700,16.2019291784412,16.3131071049253,16.1839003254978,16.2860638255103,8054921.76657916,0.0,1.0
2010-10-25,27.16,27.23,26.99,27.01,8223200,16.322121531397,16.3641888549315,16.2199580313846,16.2319772666802,13683399.6469382,0.0,1.0
2010-10-26,26.86,27.075,26.69,27.01,9419900,16.1418330019633,16.2710397813908,16.0396695019509,16.2319772666802,15674707.6970271,0.0,1.0
2010-10-27,26.87,26.99,26.7,26.72,10060800,16.1478426196111,16.2199580313846,16.0456791195987,16.0576983548942,16741164.8954076,0.0,1.0
2010-10-28,26.99,27.03,26.73,26.97,8278400,16.2199580313846,16.2439965019757,16.063707972542,16.207938796089,13775252.4123471,0.0,1.0
2010-10-29,26.84,27.02,26.71,26.97,7974500,16.1298137666677,16.2379868843279,16.0516887372465,16.207938796089,13269563.0027859,0.0,1.0
2010-11-01,27.07,27.32,26.92,27.015,8920500,16.2680349725669,16.4182754137616,16.17789070785,16.234982075504,14843706.4099757,0.0,1.0
2010-11-02,26.9,27.24,26.79,27.11,9398100,16.1658714725545,16.3701984725793,16.0997656784288,16.292073443158,15638432.510688,0.0,1.0
2010-11-03,26.65,26.95,26.44,26.89,13109300,16.0156310313597,16.1959195607934,15.8894290607561,16.1598618549067,21813866.9850675,0.0,1.0
2010-11-04,26.83,26.885,26.56,26.83,10087900,16.1238041490199,16.1568570460828,15.9615444725296,16.1238041490199,16786259.2784254,0.0,1.0
2010-11-05,26.69,26.9,26.52,26.88,9215800,16.0396695019509,16.1658714725545,15.9375060019385,16.1538522372589,15335085.4249262,0.0,1.0
2010-11-08,26.47,26.63,26.29,26.54,7168800,15.9074579136995,16.0036117960641,15.7992847960393,15.949525237234,11928878.7076771,0.0,1.0
2010-11-09,26.25,26.49,26.17,26.49,8123500,15.7752463254481,15.9194771489951,15.7271693842658,15.9194771489951,13517498.9094151,0.0,1.0
2010-11-10,26.31,26.41,26.1225,26.19,10309800,15.8113040313349,15.8714002078128,15.6986237004388,15.7391886195614,17155500.7393719,0.0,1.0
2010-11-11,26.27,26.31,26.14,26.23,6124200,15.7872655607437,15.8113040313349,15.7091405313224,15.7632270901525,10190664.9622749,0.0,1.0
2010-11-12,26.02,26.35,26.0,26.2,10708700,15.637025119549,15.835342501926,15.6250058842534,15.7451982372092,17819270.0894015,0.0,1.0
2010-11-15,26.32,26.67,25.93,25.97,14207000,15.8173136489827,16.0276502666553,15.5829385607189,15.60697703131,23640439.0971946,0.0,1.0
2010-11-16,26.04,26.24,25.85,26.15,9874800,15.6490443548445,15.7692367078003,15.5348616195365,15.7151501489702,16431661.0119644,0.0,1.0
2010-11-17,25.96,26.22,25.8,26.17,8289900,15.6009674136622,15.7572174725048,15.5048135312976,15.7271693842658,13794388.4051407,0.0,1.0
2010-11-18,26.32,26.39,26.11,26.14,8428500,15.8173136489827,15.8593809725172,15.6911116783791,15.7091405313224,14025018.7182871,0.0,1.0
2010-11-19,25.95,26.12,25.85,26.0,15588700,15.5949577960144,15.6971212960269,15.5348616195365,15.6250058842534,25939587.0313535,0.0,1.0
2010-11-22,25.9,26.0,25.7,25.87,9397000,15.5649097077755,15.6250058842534,15.4447173548197,15.5468808548321,15636602.1113773,0.0,1.0
2010-11-23,25.56,25.7,25.43,25.69,9131100,15.3605827077506,15.4447173548197,15.2824576783294,15.4387077371719,15194144.6780034,0.0,1.0
2010-11-24,25.65,25.83,25.57,25.74,6082600,15.4146692665807,15.522842384241,15.3665923253984,15.4687558254108,10121442.5883435,0.0,1.0
2010-11-26,25.55,25.65,25.55,25.55,2151000,15.3545730901028,15.4146692665807,15.3545730901028,15.3545730901028,3579262.65207755,0.0,1.0
2010-11-29,25.42,25.49,25.1,25.42,8334700,15.2764480606816,15.3185153842161,15.0841402959523,15.2764480606816,13868935.5770668,0.0,1.0
2010-11-30,25.24,25.4,25.1,25.12,11282100,15.1682749430214,15.264428825386,15.0841402959523,15.0961595312479,18773407.3300809,0.0,1.0
2010-12-01,25.56,25.67,25.42,25.67,8769900,15.3605827077506,15.4266885018763,15.2764480606816,15.4266885018763,14593108.1043491,0.0,1.0
2010-12-02,25.84,25.87,25.52,25.63,8097300,15.5288520018887,15.5468808548321,15.3365442371595,15.4026500312852,13473902.1258334,0.0,1.0
2010-12-03,25.91,25.93,25.61,25.73,8939000,15.5709193254233,15.5829385607189,15.3906307959896,15.4627462077631,14874490.3983827,0.0,1.0
2010-12-06,25.89,25.99,25.8,25.84,14891200,15.5589000901277,15.6189962666056,15.5048135312976,15.5288520018887,24778947.4684412,0.0,1.0
2010-12-07,25.83,26.01,25.75,25.97,8403600,15.522842384241,15.6310155019012,15.4747654430586,15.60697703131,13983585.1338906,0.0,1.0
2010-12-08,25.9,25.93,25.67,25.89,6926100,15.5649097077755,15.5829385607189,15.4266885018763,15.5589000901277,11525026.0597649,0.0,1.0
2010-12-09,25.9,25.97,25.75,25.95,5406100,15.5649097077755,15.60697703131,15.4747654430586,15.5949577960144,8995747.01227168,0.0,1.0
2010-12-10,26.04,26.1,25.91,25.95,7854900,15.6490443548445,15.6851020607313,15.5709193254233,15.5949577960144,13070548.6777331,0.0,1.0
2010-12-13,26.26,26.4,26.0,26.04,9690600,15.7812559430959,15.865390590165,15.6250058842534,15.6490443548445,16125152.3273932,0.0,1.0
2010-12-14,26.55,26.55,26.25,26.27,9158900,15.9555348548818,15.9555348548818,15.7752463254481,15.7872655607437,15240403.8605825,0.0,1.0
2010-12-15,26.65,26.88,26.51,26.58,9669200,16.0156310313597,16.1538522372589,15.9314963842907,15.9735637078252,16089542.7408035,0.0,1.0
2010-12-16,26.72,26.8,26.6,26.65,6503800,16.0576983548942,16.1057752960766,15.9855829431208,16.0156310313597,10822319.1243989,0.0,1.0
2010-12-17,26.49,26.72,26.43,26.67,11898000,15.9194771489951,16.0576983548942,15.8834194431083,16.0276502666553,19798264.5441276,0.0,1.0
2010-12-20,26.51,26.61,26.485,26.52,7340100,15.9314963842907,15.9915925607686,15.9164723401712,15.9375060019385,12213921.8003321,0.0,1.0
2010-12-21,26.36,26.68,26.28,26.6,14976000,15.8413521195738,16.0336598843031,15.7932751783915,15.9855829431208,24920054.6153014,0.0,1.0
2010-12-22,26.34,26.51,26.28,26.4,9677000,15.8293328842782,15.9314963842907,15.7932751783915,15.865390590165,16102521.9359156,0.0,1.0
2010-12-23,26.32,26.5,26.27,26.34,6983000,15.8173136489827,15.9254867666429,15.7872655607437,15.8293328842782,11619707.6241085,0.0,1.0
2010-12-27,26.5,26.61,26.22,26.27,6275300,15.9254867666429,15.9915925607686,15.7572174725048,15.7872655607437,10442095.2675882,0.0,1.0
2010-12-28,26.59,26.68,26.47,26.63,8532200,15.979573325473,16.0336598843031,15.9074579136995,16.0036117960641,14197575.4533036,0.0,1.0
2010-12-29,26.55,26.73,26.55,26.62,5491400,15.9555348548818,16.063707972542,15.9555348548818,15.9976021784163,9137686.15881853,0.0,1.0
2010-12-30,26.45,26.6,26.42,26.51,4736900,15.8954386784039,15.9855829431208,15.8774098254606,15.9314963842907,7882198.63162536,0.0,1.0
2010-12-31,26.48,26.63,26.4,26.48,6224000,15.9134675313473,16.0036117960641,15.865390590165,15.9134675313473,10356732.0997353,0.0,1.0
2011-01-03,26.58,26.72,26.56,26.65,12585200,15.9735637078252,16.0576983548942,15.9615444725296,16.0156310313597,20941764.9134943,0.0,1.0
2011-01-04,26.5,26.68,26.45,26.67,14221300,15.9254867666429,16.0336598843031,15.8954386784039,16.0276502666553,23664234.2882335,0.0,1.0
2011-01-05,26.06,26.27,25.88,26.22,14248200,15.8593809725172,15.9871810494254,15.749838049453,15.9567524596854,23412521.121943,0.33,1.0
2011-01-06,25.84,26.15,25.78,26.01,12172800,15.7254951776609,15.9141524340493,15.6889808699729,15.8289523827771,20002241.4840604,0.0,1.0
2011-01-07,25.8,25.9601,25.71,25.91,11285500,15.7011523058689,15.7985846502166,15.6463808443368,15.768095203297,18544237.6666307,0.0,1.0
2011-01-10,25.74,25.82,25.66,25.7354,10536000,15.6646379981808,15.7133237417649,15.6159522545967,15.6618385679247,17312665.6378204,0.0,1.0
2011-01-11,25.61,25.76,25.45,25.75,10954400,15.5855236648567,15.6768094340768,15.4881521776885,15.6707237161288,18000176.9611749,0.0,1.0
2011-01-12,25.95,25.95,25.63,25.7,10465100,15.7924380750891,15.7924380750891,15.5976951007527,15.6402951263888,17196163.3605119,0.0,1.0
2011-01-13,25.9,25.95,25.78,25.89,7744300,15.762009485349,15.7924380750891,15.6889808699729,15.755923767401,12725367.9289078,0.0,1.0
2011-01-14,25.84,25.92,25.73,25.85,6583400,15.7254951776609,15.774180921245,15.6585522802328,15.7315808956089,10817786.9172387,0.0,1.0
2011-01-18,25.76,25.89,25.66,25.89,8633500,15.6768094340768,15.755923767401,15.6159522545967,15.755923767401,14186493.8101863,0.0,1.0
2011-01-19,25.61,25.8496,25.56,25.7,6901100,15.5855236648567,15.731337466891,15.5550950751166,15.6402951263888,11339828.8566023,0.0,1.0
2011-01-20,25.83,25.91,25.56,25.62,8704400,15.7194094597129,15.768095203297,15.5550950751166,15.5916093828047,14302996.0874946,0.0,1.0
2011-01-21,26.06,26.09,25.86,25.92,18221000,15.8593809725172,15.8776381263612,15.737666613557,15.774180921245,29940592.3108128,0.0,1.0
2011-01-24,26.0,26.13,25.97,26.01,8805900,15.8228666648291,15.9019809981533,15.8046095109851,15.8289523827771,14469780.0246851,0.0,1.0
2011-01-25,26.03,26.05,25.85,25.97,7221300,15.8411238186732,15.8532952545692,15.7315808956089,15.8046095109851,11865978.7747145,0.0,1.0
2011-01-26,25.93,26.17,25.92,25.99,6985200,15.780266639193,15.9263238699453,15.774180921245,15.8167809468811,11478021.261703,0.0,1.0
2011-01-27,26.35,26.6,25.92,26.0615,13665600,16.0358667930095,16.1880097417098,15.774180921245,15.8602938302094,22455197.7543848,0.0,1.0
2011-01-28,25.79,26.44,25.79,26.38,10454400,15.6950665879209,16.0906382545416,15.6950665879209,16.0541239468535,17178581.2114682,0.0,1.0
2011-01-31,25.18,25.9,25.16,25.88,15264000,15.3238377930922,15.762009485349,15.3116663571962,15.749838049453,25081675.0470472,0.0,1.0
2011-02-01,25.27,25.44,25.21,25.35,10499900,15.3786092546243,15.4820664597405,15.3420949469362,15.4272949982084,17253346.4246915,0.0,1.0
2011-02-02,25.28,25.41,25.25,25.4,9808200,15.3846949725723,15.4638093058965,15.3664378187283,15.4577235879484,16116750.8645472,0.0,1.0
2011-02-03,25.5,25.67,25.1,25.15,10670100,15.5185807674286,15.6220379725447,15.2751520495081,15.3055806392482,17533017.6178916,0.0,1.0
2011-02-04,25.7,25.76,25.32,25.46,7095800,15.6402951263888,15.6768094340768,15.4090378443644,15.4942378956365,11659758.2415381,0.0,1.0
2011-02-07,25.83,26.05,25.79,25.86,11574000,15.7194094597129,15.8532952545692,15.6950665879209,15.737666613557,19018298.4142116,0.0,1.0
2011-02-08,25.75,25.97,25.71,25.91,8413200,15.6707237161288,15.8046095109851,15.6463808443368,15.768095203297,13824498.7228655,0.0,1.0
2011-02-09,25.72,25.84,25.62,25.75,8426200,15.6524665622848,15.7254951776609,15.5916093828047,15.6707237161288,13845860.2123578,0.0,1.0
2011-02-10,25.54,25.75,25.5,25.73,9340900,15.5429236392206,15.6707237161288,15.5185807674286,15.6585522802328,15348887.4768713,0.0,1.0
2011-02-11,25.22,25.5,25.21,25.5,10407700,15.3481806648842,15.5185807674286,15.3420949469362,15.5185807674286,17101844.1684456,0.0,1.0
2011-02-14,25.56,25.6,25.23,25.26,9594800,15.5550950751166,15.5794379469087,15.3542663828323,15.3725235366763,15766093.7985724,0.0,1.0
2011-02-15,25.61,25.61,25.33,25.36,6863900,15.5855236648567,15.5855236648567,15.4151235623124,15.4333807161564,11278702.1328241,0.0,1.0
2011-02-16,25.62,25.74,25.52,25.6,6361200,15.5916093828047,15.6646379981808,15.5307522033246,15.5794379469087,10452669.766069,0.0,1.0
2011-02-17,25.77,25.79,25.5,25.59,5630100,15.6828951520249,15.6950665879209,15.5185807674286,15.5733522289607,9251332.46084777,0.0,1.0
2011-02-18,25.49,25.72,25.32,25.68,15697900,15.5124950494805,15.6524665622848,15.4090378443644,15.6281236904928,25794655.8386428,0.0,1.0
2011-02-22,25.38,25.51,25.13,25.438,8956200,15.4455521520524,15.5246664853766,15.2934092033521,15.4808493161509,14716751.707047,0.0,1.0
2011-02-23,25.22,25.45,25.2,25.31,9301400,15.3481806648842,15.4881521776885,15.3360092289882,15.4029521264163,15283981.4126445,0.0,1.0
2011-02-24,25.4,25.47,25.17,25.17,9569400,15.4577235879484,15.5003236135845,15.3177520751442,15.3177520751442,15724356.7344873,0.0,1.0
2011-02-25,25.49,25.52,25.27,25.41,7071100,15.5124950494805,15.5307522033246,15.3786092546243,15.4638093058965,11619171.4115026,0.0,1.0
2011-02-28,25.81,25.82,25.56,25.59,10480400,15.7072380238169,15.7133237417649,15.5550950751166,15.5733522289607,17221304.190453,0.0,1.0
2011-03-01,25.58,25.84,25.56,25.66,9894600,15.5672665110126,15.7254951776609,15.5550950751166,15.6159522545967,16258722.6100966,0.0,1.0
2011-03-02,25.39,25.64,25.25,25.63,8976300,15.4516378700004,15.6037808187007,15.3664378187283,15.5976951007527,14749779.8561852,0.0,1.0
2011-03-03,26.14,26.22,25.49,25.56,31795200,15.9080667161013,15.9567524596854,15.5124950494805,15.5550950751166,52245602.3621511,0.0,1.0
2011-03-04,26.43,26.43,26.07,26.16,31690800,16.0845525365936,16.0845525365936,15.8654666904652,15.9202381519973,52074053.1696125,0.0,1.0
2011-03-07,26.31,26.5,26.2,26.42,33765100,16.0115239212175,16.1271525622297,15.9445810237893,16.0784668186456,55482525.2968457,0.0,1.0
2011-03-08,26.45,26.53,26.225,26.38,13386200,16.0967239724896,16.1454097160737,15.9597953186594,16.0541239468535,21996090.0494486,0.0,1.0
2011-03-09,26.35,26.45,26.25,26.35,8473000,16.0358667930095,16.0967239724896,15.9750096135294,16.0358667930095,13922761.5745304,0.0,1.0
2011-03-10,26.26,26.39,26.13,26.24,9851900,15.9810953314774,16.0602096648016,15.9019809981533,15.9689238955814,16188558.3330716,0.0,1.0
2011-03-11,26.41,26.43,26.13,26.18,9145900,16.0723811006976,16.0845525365936,15.9019809981533,15.9324095878933,15028465.1344857,0.0,1.0
2011-03-14,26.2,26.37,26.02,26.14,10857200,15.9445810237893,16.0480382289055,15.8350381007251,15.9080667161013,17840458.747432,0.0,1.0
2011-03-15,25.57,25.88,25.55,25.78,22968200,15.5611807930646,15.749838049453,15.5490093571686,15.6889808699729,37741150.9968286,0.0,1.0
2011-03-16,24.97,25.54,24.97,25.54,13479200,15.196037716184,15.5429236392206,15.196037716184,15.5429236392206,22148906.858894,0.0,1.0
2011-03-17,25.43,25.53,25.15,25.23,14734400,15.4759807417925,15.5368379212726,15.3055806392482,15.3542663828323,24211440.8289578,0.0,1.0
2011-03-18,25.73,25.83,25.5,25.64,13586500,15.6585522802328,15.7194094597129,15.5185807674286,15.6037808187007,22325221.3067812,0.0,1.0
2011-03-21,26.0,26.18,25.83,25.9278,10641400,15.8228666648291,15.9324095878933,15.7194094597129,15.7789277812445,17485858.0218585,0.0,1.0
2011-03-22,26.29,26.9,26.27,26.75,19915300,15.9993524853214,16.3705812801501,15.9871810494254,16.27929551093,32724651.6682692,0.0,1.0
2011-03-23,26.16,26.29,25.86,25.94,14532100,15.9202381519973,15.9993524853214,15.737666613557,15.7863523571411,23879023.1886265,0.0,1.0
2011-03-24,26.43,26.52,26.08,26.16,10153000,16.0845525365936,16.1393239981257,15.8715524084132,15.9202381519973,16683323.293545,0.0,1.0
2011-03-25,27.29,27.96,26.29,26.86,41333500,16.6079242801226,17.0156673826393,15.9993524853214,16.3462384083581,67918855.8410066,0.0,1.0
2011-03-28,26.98,27.38,26.94,27.35,18382900,16.4192670237342,16.6626957416547,16.3949241519422,16.6444385878106,30206625.0145679,0.0,1.0
2011-03-29,26.84,27.093,26.8,27.02,18686100,16.3340669724621,16.4880356365467,16.30972410067,16.4436098955263,30704840.67719,0.0,1.0
2011-03-30,26.47,26.82,26.39,26.64,19094600,16.30972410067,16.5253796894586,16.2604313946612,16.4144711009388,30989737.0967322,0.33,1.0
2011-03-31,26.43,26.68,26.17,26.46,16903600,16.2850777476656,16.4391174539432,16.1248764531369,16.3035625124189,27433835.7435255,0.0,1.0
2011-04-01,26.46,26.66,26.4,26.51,10022000,16.3035625124189,16.426794277441,16.2665929829123,16.3343704536744,16265286.792258,0.0,1.0
2011-04-04,26.72,27.0,26.48,26.48,10411000,16.4637638069476,16.6362882779785,16.3158856889211,16.3158856889211,16896617.5208739,0.0,1.0
2011-04-05,26.87,26.92,26.58,26.67,11368500,16.5561876307141,16.5869955719697,16.3775015714321,16.4329558656921,18450599.9698449,0.0,1.0
2011-04-06,27.19,27.29,26.89,26.93,15439700,16.7533584547494,16.8149743372605,16.5685108072163,16.5931571602208,25057987.2766341,0.0,1.0
2011-04-07,27.08,27.25,26.96,27.18,13092700,16.6855809839873,16.7903279842561,16.6116419249741,16.7471968664983,21248904.4487125,0.0,1.0
2011-04-08,27.51,27.55,27.04,27.06,16202100,16.9505292787847,16.9751756317891,16.6609346309829,16.6732578074851,26295330.5863943,0.0,1.0
2011-04-11,27.4,27.66,27.31,27.32,11106400,16.8827518080226,17.0429531025513,16.8272975137627,16.8334591020138,18025222.6331605,0.0,1.0
2011-04-12,27.44,27.62,27.23,27.27,10329900,16.907398161027,17.0183067495469,16.7780048077538,16.8026511607583,16764995.6131856,0.0,1.0
2011-04-13,27.33,27.5,27.21,27.48,9581900,16.8396206902649,16.9443676905336,16.7656816312516,16.9320445140314,15551022.9010913,0.0,1.0
2011-04-14,27.61,27.72,27.21,27.23,12733800,17.0121451612958,17.0799226320579,16.7656816312516,16.7780048077538,20666424.7610511,0.0,1.0
2011-04-15,27.88,27.97,27.655,27.7001,12633800,17.1785080440756,17.2339623383355,17.0398723084257,17.0676610714382,20504128.9439262,0.0,1.0
2011-04-18,27.58,27.68,27.38,27.601,12049600,16.9936603965425,17.0552762790535,16.8704286315204,17.0065997318698,19555996.7802825,0.0,1.0
2011-04-19,27.45,27.82,27.36,27.65,9688400,16.9135597492781,17.1415385145689,16.8581054550182,17.0367915143002,15723867.9463293,0.0,1.0
2011-04-20,27.7,27.8199,27.555,27.65,10381100,17.0675994555557,17.1414768986864,16.9782564259147,17.0367915143002,16848091.0715535,0.0,1.0
2011-04-21,27.82,27.95,27.62,27.71,8848600,17.1415385145689,17.2216391618333,17.0183067495469,17.0737610438068,14360907.6741144,0.0,1.0
2011-04-25,27.74,27.86,27.61,27.7,5922700,17.0922458085601,17.1661848675733,17.0121451612958,17.0675994555557,9612294.36085677,0.0,1.0
2011-04-26,28.12,28.17,27.82,27.82,11200000,17.326386162102,17.3571941033575,17.1415385145689,17.1415385145689,18177131.5179894,0.0,1.0
2011-04-27,28.28,28.44,28.11,28.11,11753600,17.4249715741197,17.5235569861373,17.3202245738509,17.3202245738509,19075601.1615928,0.0,1.0
2011-04-28,28.29,28.5,28.15,28.43,11379700,17.4311331623708,17.5605265156439,17.3448709268553,17.5173953978862,18468777.1013628,0.0,1.0
2011-04-29,28.1,28.39,27.895,28.34,8462200,17.3140629855998,17.4927490448818,17.1877504264522,17.4619411036263,13733796.6367438,0.0,1.0
2011-05-02,28.45,28.57,28.23,28.24,10287100,17.5297185743884,17.6036576334017,17.3941636328642,17.4003252211153,16695533.0034562,0.0,1.0
2011-05-03,28.83,28.95,28.46,28.5,23057200,17.7638589279304,17.8377979869436,17.5358801626395,17.5605265156439,37420871.1461236,0.0,1.0
2011-05-04,28.71,28.79,28.41,28.65,11826400,17.6899198689171,17.7392125749259,17.505072221384,17.6529503394105,19193752.5164598,0.0,1.0
2011-05-05,28.49,28.73,28.35,28.64,8936500,17.5543649273928,17.7022430454193,17.4681026918774,17.6467887511594,14503565.6973672,0.0,1.0
2011-05-06,28.64,28.8,28.54,28.63,8432800,17.6467887511594,17.745374163177,17.5851728686484,17.6406271629083,13686081.666509,0.0,1.0
2011-05-09,28.72,28.8,28.41,28.66,7200900,17.6960814571682,17.745374163177,17.505072221384,17.6591119276616,11686759.4953473,0.0,1.0
2011-05-10,28.81,28.82,28.46,28.74,8036400,17.7515357514281,17.7576973396793,17.5358801626395,17.7084046336704,13042741.0474259,0.0,1.0
2011-05-11,28.76,28.88,28.53,28.54,10330800,17.7207278101726,17.7946668691859,17.5790112803973,17.5851728686484,16766456.2755397,0.0,1.0
2011-05-12,28.91,28.96,28.51,28.7,9947200,17.8131516339392,17.8439595751947,17.5666881038951,17.683758280666,16143889.5210486,0.0,1.0
2011-05-13,28.81,28.99,28.69,28.94,9654900,17.7515357514281,17.862444339948,17.6775966924149,17.8316363986925,15669498.8475925,0.0,1.0
2011-05-16,28.79,28.97,28.74,28.82,6786000,17.7392125749259,17.8501211634458,17.7084046336704,17.7576973396793,11013394.1500961,0.0,1.0
2011-05-17,28.65,28.7,28.29,28.67,11503400,17.6529503394105,17.683758280666,17.4311331623708,17.6652735159127,18669537.0271463,0.0,1.0
2011-05-18,28.86,28.86,28.45,28.61,9400200,17.7823436926837,17.7823436926837,17.5297185743884,17.6283039864061,15256131.4013753,0.0,1.0
2011-05-19,28.6,28.9,28.43,28.9,8891100,17.622142398155,17.8069900456881,17.5173953978862,17.8069900456881,14429883.3963924,0.0,1.0
2011-05-20,28.37,28.535,28.12,28.48,10219600,17.4804258683796,17.5820920745228,17.326386162102,17.5482033391417,16585983.3268968,0.0,1.0
2011-05-23,28.2,28.25,28.0,28.12,8238400,17.3756788681109,17.4064868093664,17.2524471030888,17.326386162102,13370578.5980182,0.0,1.0
2011-05-24,28.25,28.4,28.1,28.23,5825900,17.4064868093664,17.4989106331329,17.3140629855998,17.3941636328642,9455192.00987984,0.0,1.0
2011-05-25,28.28,28.32,28.02,28.08,7316000,17.4249715741197,17.4496179271241,17.264770279591,17.3017398090976,11873561.9808581,0.0,1.0
2011-05-26,28.41,28.46,28.11,28.17,7890600,17.505072221384,17.5358801626395,17.3202245738509,17.3571941033575,12806113.7460578,0.0,1.0
2011-05-27,28.47,28.5,28.32,28.46,4619300,17.5420417508906,17.5605265156439,17.4496179271241,17.5358801626395,7496930.68045077,0.0,1.0
2011-05-31,28.76,28.76,28.475,28.62,7733300,17.7207278101726,17.7207278101726,17.5451225450162,17.6344655746572,12550822.4257203,0.0,1.0
2011-06-01,28.27,28.76,28.24,28.71,10176700,17.4188099858686,17.7207278101726,17.4003252211153,17.6899198689171,16516358.4213502,0.0,1.0
2011-06-02,28.09,28.25,28.01,28.25,8089900,17.3079013973487,17.4064868093664,17.2586086913399,17.4064868093664,13129569.3095877,0.0,1.0
2011-06-03,27.98,28.04,27.85,27.89,10005600,17.2401239265866,17.2770934560932,17.1600232793222,17.1846696323267,16238670.2782495,0.0,1.0
2011-06-06,27.97,28.05,27.45,27.79,13975400,17.2339623383355,17.2832550443443,16.9135597492781,17.1230537498156,22681489.626474,0.0,1.0
2011-06-07,27.99,28.27,27.97,27.98,7886800,17.2462855148377,17.4188099858686,17.2339623383355,17.2401239265866,12799946.505007,0.0,1.0
2011-06-08,27.92,28.045,27.84,27.96,9539900,17.20315439708,17.2801742502188,17.1538616910711,17.2278007500844,15482858.6578988,0.0,1.0
2011-06-09,27.86,28.05,27.82,28.01,11632100,17.1661848675733,17.2832550443443,17.1415385145689,17.2586086913399,18878411.7437862,0.0,1.0
2011-06-10,27.45,27.83,27.43,27.8,11480400,16.9135597492781,17.14770010282,16.9012365727759,17.1292153380667,18632208.9892076,0.0,1.0
2011-06-13,27.6,27.68,27.42,27.43,10384000,17.0059835730447,17.0552762790535,16.8950749845248,16.9012365727759,16852797.6502501,0.0,1.0
2011-06-14,27.69,27.82,27.67,27.72,10281100,17.0614378673046,17.1415385145689,17.0491146908024,17.0799226320579,16685795.2544286,0.0,1.0
2011-06-15,27.42,27.7058,27.32,27.55,8429900,16.8950749845248,17.0711731767413,16.8334591020138,16.9751756317891,13681375.0878124,0.0,1.0
2011-06-16,27.47,27.62,27.18,27.18,9352200,16.9258829257803,17.0183067495469,16.7471968664983,16.7471968664983,15178229.4091554,0.0,1.0
2011-06-17,27.52,27.81,27.44,27.64,11448500,16.9566908670358,17.1353769263178,16.907398161027,17.0306299260491,18580436.6235448,0.0,1.0
2011-06-20,27.81,27.84,27.48,27.52,7182500,17.1353769263178,17.1538616910711,16.9320445140314,16.9566908670358,11656897.0649963,0.0,1.0
2011-06-21,27.98,28.11,27.84,27.96,15506100,17.2401239265866,17.3202245738509,17.1538616910711,17.2278007500844,25165751.6992049,0.0,1.0
2011-06-22,27.74,28.1197,27.73,27.91,8188000,17.0922458085601,17.3262013144545,17.086084220309,17.1969928088289,13288781.5061872,0.0,1.0
2011-06-23,29.33,29.54,28.83,29.5,35227700,18.0719383404855,18.2013316937587,17.7638589279304,18.1766853407543,57173083.5693103,0.0,1.0
2011-06-24,28.93,29.32,28.9,29.26,19131600,17.8254748104414,18.0657767522344,17.8069900456881,18.0288072227278,31049786.5490683,0.0,1.0
2011-06-27,28.47,29.12,28.33,28.528,19192000,17.5420417508906,17.9425449872123,17.4557795153752,17.577778962747,31147813.2226119,0.0,1.0
2011-06-28,28.6,28.66,28.5,28.58,10666500,17.622142398155,17.6591119276616,17.5605265156439,17.6098192216528,17311283.333628,0.0,1.0
2011-06-29,28.54,28.64,28.27,28.28,11223000,17.7885052809348,17.8508336105806,17.6202187908909,17.6264516238555,18006258.2516864,0.33,1.0
2011-06-30,28.96,29.0,28.64,28.65,11196800,18.0502842654475,18.0752155973058,17.8508336105806,17.8570664435452,17964222.7918099,0.0,1.0
2011-07-01,29.15,29.15,28.95,28.95,8148400,18.1687080917746,18.1687080917746,18.0440514324829,18.0440514324829,13073348.9029709,0.0,1.0
2011-07-05,29.16,29.21,28.99,29.03,9084500,18.1749409247392,18.2061050895622,18.0689827643412,18.0939140961996,14575234.1697805,0.0,1.0
2011-07-06,29.22,29.2769,29.075,29.13,9019400,18.2123379225268,18.2478027420953,18.1219618445402,18.1562424258455,14470787.2828353,0.0,1.0
2011-07-07,29.37,29.41,29.15,29.37,11489700,18.3058304169956,18.3307617488539,18.1687080917746,18.3058304169956,18434153.5627196,0.0,1.0
2011-07-08,29.12,29.34,28.945,29.26,9336500,18.1500095928809,18.2871319181018,18.0409350160006,18.2372692543851,14979544.6998905,0.0,1.0
2011-07-11,28.89,29.02,28.775,28.9,7277900,18.0066544346954,18.087681263235,17.9349768556026,18.0128872676599,11676712.7265391,0.0,1.0
2011-07-12,29.01,29.109,28.74,28.8,9384500,18.0814484302704,18.1431534766198,17.9131619402265,17.9505589380141,15056556.2294353,0.0,1.0
2011-07-13,29.03,29.36,28.92,29.1,8709900,18.0939140961996,18.299597584031,18.0253529335891,18.1375439269517,13974223.3579581,0.0,1.0
2011-07-14,29.1,29.29,28.83,29.01,8561100,18.1375439269517,18.2559677532789,17.9692574369078,18.0814484302704,13735487.6163693,0.0,1.0
2011-07-15,28.97,29.16,28.76,29.1,11333200,18.0565170984121,18.1749409247392,17.9256276061557,18.1375439269517,18183063.8882663,0.0,1.0
2011-07-18,28.66,28.88,28.5,28.78,9832700,17.8632992765098,18.0004216017308,17.7635739490764,17.9380932720849,15775651.3865595,0.0,1.0
2011-07-19,28.81,28.94,28.65,28.72,11106000,17.9567917709786,18.0378185995183,17.8570664435452,17.9006962742974,17818542.6484211,0.0,1.0
2011-07-20,28.89,29.11,28.7,28.82,9708200,18.0066544346954,18.1437767599163,17.8882306083682,17.9630246039432,15575902.7318027,0.0,1.0
2011-07-21,29.56,29.73,29.03,29.44,12832600,18.4242542433228,18.5302124037208,18.0939140961996,18.3494602477477,20588711.542421,0.0,1.0
2011-07-22,29.49,29.62,29.35,29.59,7262300,18.3806244125706,18.4616512411103,18.2933647510664,18.4429527422165,11651683.9794371,0.0,1.0
2011-07-25,29.21,29.51,29.16,29.22,8145600,18.2061050895622,18.3930900784998,18.1749409247392,18.2123379225268,13068856.5637474,0.0,1.0
2011-07-26,29.04,29.04,29.04,29.04,8764000,18.1001469291642,18.1001469291642,18.1001469291642,18.1001469291642,14061021.7693825,0.0,1.0
2011-07-27,28.61,29.07,28.58,28.95,12779800,17.8321351116869,18.1188454280579,17.8134366127931,18.0440514324829,20503998.8599218,0.0,1.0
2011-07-28,29.05,29.35,28.71,28.71,15345900,18.1063797621288,18.2933647510664,17.8944634413328,17.8944634413328,24621067.3175225,0.0,1.0
2011-07-29,28.66,28.95,28.55,28.84,11105600,17.8632992765098,18.0440514324829,17.7947381138994,17.9754902698724,17817900.8856749,0.0,1.0
2011-08-01,28.55,29.09,28.25,28.97,14078300,17.7947381138994,18.1313110939871,17.6077531249617,18.0565170984121,22587321.1747944,0.0,1.0
2011-08-02,28.04,28.98,28.03,28.55,15846800,17.4768636327054,18.0627499313766,17.4706307997408,17.7947381138994,25424714.7164595,0.0,1.0
2011-08-03,28.29,28.31,27.75,28.0395,16006200,17.6326844568201,17.6451501227492,17.2961114767323,17.4765519910571,25680457.1708227,0.0,1.0
2011-08-04,27.18,28.0,27.16,27.88,16561400,16.9408399977508,17.451932300847,16.9283743318216,17.3771383052719,26571223.8625572,0.0,1.0
2011-08-05,27.43,27.8,26.62,27.39,19459800,17.0966608218655,17.3272756415552,16.5918013517338,17.0717294900071,31221436.7215689,0.0,1.0
2011-08-08,26.38,27.18,26.36,26.69,32386200,16.4422133605837,16.9408399977508,16.4297476946545,16.6354311824859,51960641.6279755,0.0,1.0
2011-08-09,27.1,27.14,25.69,26.66,24397100,16.8909773340341,16.9159086658924,16.0121478860271,16.6167326835922,39142874.7386812,0.0,1.0
2011-08-10,26.46,27.17,26.36,26.87,23107800,16.4920760243004,16.9346071647862,16.4297476946545,16.7476221758485,37074312.9669715,0.0,1.0
2011-08-11,27.8,28.05,26.72,26.76,21417100,17.3272756415552,17.4830964656699,16.6541296813797,16.6790610132381,34361742.2794436,0.0,1.0
2011-08-12,27.97,28.17,27.67,28.02,13780300,17.4332338019532,17.557890461245,17.2462488130156,17.4643979667762,22109207.9288707,0.0,1.0
2011-08-15,28.17,28.2,27.78,28.04,10888000,17.557890461245,17.5765889601388,17.3148099756261,17.4768636327054,17468781.9517386,0.0,1.0
2011-08-16,28.39,28.61,27.87,28.2,11373700,17.6950127864659,17.8321351116869,17.3709054723074,17.5765889601388,18248042.3663198,0.0,1.0
2011-08-17,28.51,28.72,28.325,28.49,8723300,17.769806782041,17.9006962742974,17.6544993721961,17.7573411161118,13995722.409956,0.0,1.0
2011-08-18,27.85,28.2,27.6,28.03,16375100,17.3584398063782,17.5765889601388,17.2026189822635,17.4706307997408,26272322.8635116,0.0,1.0
2011-08-19,27.88,28.24,27.62,27.65,16406900,17.3771383052719,17.6015202919971,17.2150846481927,17.2337831470864,26323343.0018351,0.0,1.0
2011-08-22,28.05,28.64,27.94,28.3,13334600,17.4830964656699,17.8508336105806,17.4145353030595,17.6389172897847,21394123.7889102,0.0,1.0
2011-08-23,28.76,28.78,28.155,28.19,12255500,17.9256276061557,17.9380932720849,17.5485412117981,17.5703561271742,19662808.3403318,0.0,1.0
2011-08-24,28.91,28.95,28.56,28.67,12907900,18.0191201006245,18.0440514324829,17.8009709468639,17.8695321094744,20709523.3793945,0.0,1.0
2011-08-25,28.48,28.89,28.3099,28.89,10479800,17.7511082831472,18.0066544346954,17.6450877944196,18.0066544346954,16813863.069235,0.0,1.0
2011-08-26,28.72,28.89,27.88,28.39,10864900,17.9006962742974,18.0066544346954,17.3771383052719,17.6950127864659,17431720.1531451,0.0,1.0
2011-08-29,29.29,29.42,29.1,29.3,12814300,18.2559677532789,18.3369945818185,18.1375439269517,18.2622005862435,20559350.8967821,0.0,1.0
2011-08-30,29.12,29.3,28.77,29.13,16093500,18.1500095928809,18.2622005862435,17.9318604391203,18.1562424258455,25820521.8901823,0.0,1.0
2011-08-31,29.75,29.92,29.27,29.31,16926200,18.5426780696499,18.6486362300479,18.2435020873497,18.2684334192081,27156511.4870976,0.0,1.0
2011-09-01,29.69,30.0,29.6,29.75,12358400,18.5052810718624,18.6984988937646,18.4491855751811,18.5426780696499,19827901.8067934,0.0,1.0
2011-09-02,29.01,29.64,28.97,29.4,14927800,18.0814484302704,18.4741169070395,18.0565170984121,18.3245289158894,23950264.8070503,0.0,1.0
2011-09-06,29.24,29.35,28.37,28.52,17942400,18.2248035884559,18.2933647510664,17.6825471205368,17.7760396150056,28786909.743835,0.0,1.0
2011-09-07,29.91,29.97,29.39,29.56,13060900,18.6424033970834,18.6798003948709,18.3182960829248,18.4242542433228,20954997.6298183,0.0,1.0
2011-09-08,29.84,30.14,29.55,29.59,12042200,18.5987735663312,18.7857585552689,18.4180214103582,18.4429527422165,19320588.3559172,0.0,1.0
2011-09-09,29.16,29.75,28.96,29.52,13905800,18.1749409247392,18.5426780696499,18.0502842654475,18.3993229114644,22310560.9904929,0.0,1.0
2011-09-12,29.44,29.45,28.7,29.11,12953400,18.3494602477477,18.3556930807123,17.8882306083682,18.1437767599163,20782523.8917754,0.0,1.0
2011-09-13,29.55,29.62,29.22,29.4,9014800,18.4180214103582,18.4616512411103,18.2123379225268,18.3245289158894,14463407.0112539,0.0,1.0
2011-09-14,29.63,29.93,29.31,29.77,11541700,18.4678840740749,18.6548690630125,18.2684334192081,18.5551437355791,18517582.7197264,0.0,1.0
2011-09-15,29.96,29.96,29.65,29.77,7738700,18.6735675619063,18.6735675619063,18.4803497400041,18.5551437355791,12416023.4101689,0.0,1.0
2011-09-16,30.53,30.53,29.97,30.43,15753300,19.0288390408878,19.0288390408878,18.6798003948709,18.9665107112419,25274702.6745338,0.0,1.0
2011-09-19,30.72,30.93,30.48,30.53,18162800,19.147262867215,19.2781523594713,18.9976748760649,19.0288390408878,29140521.0169947,0.0,1.0
2011-09-20,31.49,31.64,30.67,30.92,18573800,19.6271910054883,19.7206834999571,19.1160987023921,19.2719195265068,29799932.2387217,0.0,1.0
2011-09-21,30.95,31.78,30.95,31.53,14027200,19.2906180254005,19.8079431614613,19.2906180254005,19.6521223373466,22505335.9839666,0.0,1.0
2011-09-22,30.62,30.88,30.18,30.31,23164000,19.0849345375691,19.2469881946484,18.8106898871272,18.8917167156669,37164480.6328135,0.0,1.0
2011-09-23,30.89,31.16,29.66,30.36,19651900,19.253221027613,19.4215075176569,18.4865825729686,18.9228808804898,31529643.2804346,0.0,1.0
2011-09-26,30.94,31.24,30.75,31.15,21086600,19.2843851924359,19.4713701813736,19.1659613661088,19.4152746846923,33831485.8103905,0.0,1.0
2011-09-27,31.24,31.5,31.13,31.48,14637800,19.4713701813736,19.6334238384529,19.4028090187631,19.6209581725237,23484986.8160506,0.0,1.0
2011-09-28,30.84,31.395,30.79,31.15,13671900,19.2220568627901,19.5679790923247,19.1908926979671,19.4152746846923,21935290.2246486,0.0,1.0
2011-09-29,31.12,31.41,30.73,31.13,16176300,19.3965761857985,19.5773283417716,19.1534957001796,19.4028090187631,25953366.7786471,0.0,1.0
2011-09-30,31.38,31.908,30.78,30.91,16123600,19.5586298428778,19.8877234234081,19.1846598650025,19.2656866935422,25868814.5368344,0.0,1.0
2011-10-03,31.49,31.93,31.16,31.3,25810600,19.6271910054883,19.9014356559302,19.4215075176569,19.5087671791611,41410703.8430882,0.0,1.0
2011-10-04,32.09,32.09,30.95,31.07,26900000,20.0011609833636,20.0011609833636,19.2906180254005,19.3654120209756,43158544.6823813,0.0,1.0
2011-10-05,32.73,32.75,31.81,31.99,23871700,20.4000622930972,20.4125279590264,19.8266416603551,19.9388326537177,38299919.3715392,0.0,1.0
2011-10-06,32.45,32.55,32.12,32.32,23455700,20.4312264579202,20.4941886349862,20.2234512736023,20.3493756277344,37253635.5841205,0.33,1.0
2011-10-07,32.38,32.6,32.28,32.47,18925800,20.387152933974,20.5256697235192,20.3241907569079,20.4438188933334,30058998.722611,0.0,1.0
2011-10-10,32.83,32.89,32.65,32.81,12895400,20.670482730771,20.7082600370106,20.5571508120522,20.6578902953578,20481185.0557207,0.0,1.0
2011-10-11,32.96,33.08,32.59,32.62,13077000,20.7523335609568,20.827888173436,20.5193735058126,20.5382621589324,20769612.185249,0.0,1.0
2011-10-12,32.82,33.2,32.77,32.94,12440600,20.6641865130644,20.9034427859152,20.6327054245314,20.7397411255436,19758846.6278052,0.0,1.0
2011-10-13,32.76,32.93,32.61,32.61,9967300,20.6264092068248,20.733444907837,20.5319659412258,20.5319659412258,15830615.243101,0.0,1.0
2011-10-14,32.44,33.0,32.18,32.94,16447400,20.4249302402136,20.7775184317832,20.2612285798419,20.7397411255436,26122667.2368023,0.0,1.0
2011-10-17,32.44,32.55,32.11,32.16,10158000,20.4249302402136,20.4941886349862,20.2171550558957,20.2486361444287,16133495.4942081,0.0,1.0
2011-10-18,32.56,32.78,32.11,32.36,11930900,20.5004848526928,20.639001642238,20.2171550558957,20.3745604985608,18949312.9938814,0.0,1.0
2011-10-19,32.35,32.77,32.2,32.5801,10773100,20.3682642808542,20.6327054245314,20.2738210152551,20.513140250283,17110431.2176268,0.0,1.0
2011-10-20,32.44,32.67,32.26,32.4,11623900,20.4249302402136,20.5697432474654,20.3115983214947,20.3997453693872,18461718.6724872,0.0,1.0
2011-10-21,32.56,32.79,32.38,32.4,11330100,20.5004848526928,20.6452978599446,20.387152933974,20.3997453693872,17995089.3186579,0.0,1.0
2011-10-24,32.53,32.64,32.355,32.51,10371700,20.481596199573,20.5508545943456,20.3714123897075,20.4690037641598,16472905.6130417,0.0,1.0
2011-10-25,32.11,32.58,32.08,32.51,11565100,20.2171550558957,20.513077288106,20.1982664027759,20.4690037641598,18368329.2715167,0.0,1.0
2011-10-26,32.51,32.54,31.91,32.12,11713200,20.4690037641598,20.4878924172796,20.0912307017637,20.2234512736023,18603549.8545735,0.0,1.0
2011-10-27,32.62,33.27,32.4,33.18,18977200,20.5382621589324,20.9475163098614,20.3997453693872,20.890850350502,30140635.0357044,0.0,1.0
2011-10-28,32.09,32.705,31.75,32.39,20610400,20.2045626204825,20.5917800094385,19.9904912184581,20.3934491516806,32734573.2953167,0.0,1.0
2011-10-31,31.59,32.0799,31.57,31.89,10719800,19.8897517351525,20.1982034405989,19.8771592997393,20.0786382663505,17025777.2198082,0.0,1.0
2011-11-01,31.31,31.75,31.01,31.07,16254900,19.7134576393677,19.9904912184581,19.5245711081696,19.5623484144092,25816928.1264818,0.0,1.0
2011-11-02,31.17,31.65,30.8887,31.59,12778900,19.6253105914752,19.9275290413921,19.4481979873886,19.8897517351525,20296153.3344099,0.0,1.0
2011-11-03,31.74,31.8,31.3,31.38,13186300,19.9841950007515,20.0219723069911,19.7071614216611,19.7575311633139,20943208.4697062,0.0,1.0
2011-11-04,31.34,31.58,31.09,31.41,12622400,19.7323462924875,19.8834555174459,19.5749408498224,19.7764198164337,20047591.4083571,0.0,1.0
2011-11-07,31.39,31.46,31.1,31.2,7955600,19.7638273810205,19.8079009049667,19.581237067529,19.644199244595,12635522.4211185,0.0,1.0
2011-11-08,31.73,31.75,31.32,31.42,10893700,19.9778987830449,19.9904912184581,19.7197538570743,19.7827160341403,17301974.7849237,0.0,1.0
2011-11-09,30.97,31.4,30.84,31.35,10477200,19.4993862373432,19.7701235987271,19.4175354071574,19.7386425101941,16640466.5280485,0.0,1.0
2011-11-10,31.32,31.41,30.991,31.16,8795300,19.7197538570743,19.7764198164337,19.5126082945271,19.6190143737686,13969180.244163,0.0,1.0
2011-11-11,31.79,31.95,31.63,31.65,7582600,20.0156760892845,20.1164155725901,19.9149366059789,19.9275290413921,12043103.2619002,0.0,1.0
2011-11-14,31.51,31.73,31.41,31.59,8602200,19.8393819934997,19.9778987830449,19.7764198164337,19.8897517351525,13662488.1807715,0.0,1.0
2011-11-15,31.21,31.56,31.2,31.39,9973500,19.6504954623016,19.8708630820327,19.644199244595,19.7638273810205,15840462.4248361,0.0,1.0
2011-11-16,30.84,31.24,30.81,31.02,9872000,19.4175354071574,19.6693841154214,19.3986467540376,19.5308673258762,15679254.5303034,0.0,1.0
2011-11-17,30.63,30.89,30.3207,30.83,10120700,19.2853148353188,19.4490164956904,19.0905728216536,19.4112391894508,16074253.5782862,0.0,1.0
2011-11-18,30.81,30.98,30.625,30.79,8811100,19.3986467540376,19.5056824550498,19.2821667264655,19.3860543186244,13994274.6750361,0.0,1.0
2011-11-21,30.42,30.63,30.21,30.49,8470000,19.1530942634802,19.2853148353188,19.0208736916415,19.1971677874264,13452520.8540995,0.0,1.0
2011-11-22,30.51,30.66,30.3,30.47,9179800,19.2097602228396,19.3042034884386,19.077539651001,19.1845753520132,14579864.3372447,0.0,1.0
2011-11-23,30.15,30.44,30.15,30.35,6794000,18.9830963854019,19.1656866988934,18.9830963854019,19.109020739534,10790605.2754135,0.0,1.0
2011-11-25,30.16,30.37,30.1,30.16,3386800,18.9893926031085,19.1216131749472,18.9516152968689,18.9893926031085,5379102.43549755,0.0,1.0
2011-11-28,31.11,31.145,30.61,30.8,10720300,19.5875332852356,19.6095700472087,19.2727223999056,19.392350536331,17026571.3473675,0.0,1.0
2011-11-29,31.5,31.65,31.16,31.23,9862500,19.8330857757931,19.9275290413921,19.6190143737686,19.6630878977148,15664166.1066772,0.0,1.0
2011-11-30,32.72,32.73,32.165,32.22,14641500,20.6012243359984,20.607520553705,20.251784253282,20.2864134506683,23254437.3182169,0.0,1.0
2011-12-01,32.9,33.1,32.27,32.28,13312000,20.7145562547172,20.8404806088492,20.3178945392013,20.3241907569079,21142852.1381077,0.0,1.0
2011-12-02,32.77,33.21,32.75,33.04,14539100,20.6327054245314,20.9097390036218,20.6201129891182,20.8027033026096,23091799.9940776,0.0,1.0
2011-12-05,32.83,33.185,32.68,32.88,15191100,20.670482730771,20.8939984593553,20.576039465172,20.701963819304,24127342.3313708,0.0,1.0
2011-12-06,33.12,33.35,32.82,32.87,11189300,20.8530730442624,20.9978860515143,20.6641865130644,20.6956676015974,17771462.9979664,0.0,1.0
2011-12-07,33.53,33.72,33.07,33.08,12936900,21.1112179702331,21.2308461066585,20.8215919557294,20.827888173436,20547097.6431404,0.0,1.0
2011-12-08,33.31,33.66,33.24,33.24,10612200,20.9727011806878,21.1930688004189,20.9286276567416,20.9286276567416,16854880.9690525,0.0,1.0
2011-12-09,33.54,33.66,33.29,33.46,7843600,21.1175141879397,21.1930688004189,20.9601087452746,21.0671444462869,12457637.8478411,0.0,1.0
2011-12-12,33.18,33.59,33.03,33.37,8855100,20.890850350502,21.1489952764727,20.796407084903,21.0104784869275,14064157.9002522,0.0,1.0
2011-12-13,33.53,33.68,33.27,33.31,10679400,21.1112179702331,21.2056612358321,20.9475163098614,20.9727011806878,16961611.7130189,0.0,1.0
2011-12-14,33.74,33.85,33.35,33.45,11432600,21.2434385420717,21.3126969368443,20.9978860515143,21.0608482285803,18157885.468309,0.0,1.0
2011-12-15,34.27,34.4,33.94,33.98,11561800,21.5771380805215,21.6589889107074,21.3693628962037,21.3945477670301,18363088.0296255,0.0,1.0
2011-12-16,34.22,34.5,34.08,34.41,15431900,21.5456569919885,21.7219510877734,21.4575099440961,21.665285128414,24509794.1639171,0.0,1.0
2011-12-19,34.27,34.68,34.18,34.3,8268100,21.5771380805215,21.8352830064922,21.5204721211621,21.5960267336413,13131852.1456647,0.0,1.0
2011-12-20,35.03,35.21,34.46,34.54,17004600,22.0556506262232,22.168982544942,21.696766216947,21.7471359585998,27007642.9888572,0.0,1.0
2011-12-21,35.29,35.29,34.88,34.9,8166400,22.2193522865948,22.2193522865948,21.9612073606242,21.9737997960374,12970326.6001084,0.0,1.0
2011-12-22,35.09,35.35,35.0,35.2,9068700,22.0934279324628,22.2571295928344,22.0367619731034,22.1626863272354,14403409.193574,0.0,1.0
2011-12-23,35.11,35.23,34.98,35.14,8912000,22.106020367876,22.1815749803552,22.0241695376902,22.1249090209958,14154529.6164976,0.0,1.0
2011-12-27,35.23,35.31,35.02,35.09,7208100,22.1815749803552,22.231944722008,22.0493544085166,22.0934279324628,11448301.7200041,0.0,1.0
2011-12-28,35.06,35.29,35.0,35.25,4715700,22.074539279343,22.2193522865948,22.0367619731034,22.1941674157684,7489734.66253565,0.0,1.0
2011-12-29,35.27,35.3,34.95,35.03,6467900,22.2067598511816,22.2256485043014,22.0052808845704,22.0556506262232,10272675.281255,0.0,1.0
2011-12-30,35.24,35.44,35.22,35.3,5149500,22.1878711980618,22.3137955521939,22.1752787626486,22.2256485043014,8178719.73296167,0.0,1.0
2012-01-03,35.01,35.44,34.8,35.33,17234600,22.04305819081,22.3137955521939,21.9108376189714,22.2445371574212,27372941.6661231,0.0,1.0
2012-01-04,34.34,34.64,34.16,34.57,11616200,21.8352830064922,22.0260397013654,21.7208289895682,21.981529805895,18268611.7638776,0.34,1.0
2012-01-05,34.16,34.25,33.76,34.0,13196700,21.7208289895682,21.7780559980302,21.4664867297372,21.6190920856358,20754238.8099692,0.0,1.0
2012-01-06,34.22,34.38,34.135,34.21,7916000,21.7589803285429,21.8607172324753,21.7049325983288,21.7526217720471,12449366.4643218,0.0,1.0
2012-01-09,33.91,34.17,33.65,34.1,15949000,21.5618650771738,21.727187546064,21.3965426082837,21.6826776505936,25082736.955466,0.0,1.0
2012-01-10,34.62,34.71,34.145,34.29,12398000,22.0133225883739,22.0705495968359,21.7112911548246,21.8034902240133,19498136.1072084,0.0,1.0
2012-01-11,34.1,34.4969,33.97,34.43,11328600,21.6826776505936,21.9350487579109,21.6000164161485,21.8925100149542,17816307.8483724,0.0,1.0
2012-01-12,34.12,34.22,33.89,34.21,8761100,21.6953947635851,21.7589803285429,21.5491479641823,21.7526217720471,13778441.7042155,0.0,1.0
2012-01-13,33.8,33.92,33.72,33.89,6990300,21.4919209557203,21.5682236336696,21.4410525037541,21.5491479641823,10993532.8948394,0.0,1.0
2012-01-17,33.72,34.19,33.67,33.9,10894300,21.4410525037541,21.7399046590556,21.4092597212752,21.5555065206781,17133291.1915439,0.0,1.0
2012-01-18,33.73,33.92,33.64,33.73,9061100,21.4474110602499,21.5682236336696,21.3901840517879,21.4474110602499,14250246.9011959,0.0,1.0
2012-01-19,32.71,33.61,32.57,33.6,26196700,20.7988382976808,21.3711083823006,20.70981850674,21.3647498258048,41199130.6791182,0.0,1.0
2012-01-20,32.65,32.82,32.53,32.59,16611700,20.7606869587062,20.8687824191343,20.6843842807569,20.7225356197315,26124954.6355956,0.0,1.0
2012-01-23,32.47,32.75,32.46,32.67,15377000,20.6462329417822,20.8242725236639,20.6398743852864,20.7734040716977,24183161.7132234,0.0,1.0
2012-01-24,32.25,32.56,32.22,32.39,11439100,20.5063446988752,20.7034599502442,20.4872690293878,20.595364489816,17990089.4292602,0.0,1.0
2012-01-25,32.7,32.745,32.28,32.41,17253400,20.792479741185,20.821093245416,20.5254203683625,20.6080816028076,27134145.9519367,0.0,1.0
2012-01-26,32.48,32.97,32.23,32.81,18843500,20.652591498278,20.964160766571,20.4936275858836,20.8624238626386,29634870.7643315,0.0,1.0
2012-01-27,32.29,32.54,32.01,32.5,12028200,20.5317789248583,20.6907428372526,20.3537393429765,20.6653086112695,18916557.5677306,0.0,1.0
2012-01-30,32.25,32.32,32.01,32.06,8272900,20.5063446988752,20.5508545943456,20.3537393429765,20.3855321254554,13010657.3803294,0.0,1.0
2012-01-31,32.24,32.47,31.89,32.29,11707700,20.4999861423794,20.6462329417822,20.2774366650272,20.5317789248583,18412512.3489566,0.0,1.0
2012-02-01,32.43,32.6,32.31,32.53,11873300,20.6207987157991,20.7288941762273,20.5444960378498,20.6843842807569,18672948.8176898,0.0,1.0
2012-02-02,32.31,32.56,32.17,32.56,7294500,20.5444960378498,20.7034599502442,20.455476246909,20.7034599502442,11471943.3645775,0.0,1.0
2012-02-03,32.26,32.56,32.18,32.43,8353500,20.5127032553709,20.7034599502442,20.4618348034047,20.6207987157991,13137415.7099182,0.0,1.0
2012-02-06,32.13,32.375,32.09,32.23,6610800,20.4300420209259,20.5858266550723,20.4046077949428,20.4936275858836,10396699.3206592,0.0,1.0
2012-02-07,32.15,32.21,32.015,32.04,8809400,20.4427591339174,20.4809104728921,20.3569186212244,20.3728150124639,13854402.3409293,0.0,1.0
2012-02-08,32.08,32.16,31.93,32.05,7321900,20.398249238447,20.4491176904132,20.3028708910103,20.3791735689596,11515034.9059017,0.0,1.0
2012-02-09,31.99,32.13,31.8,32.06,6452400,20.341022229985,20.4300420209259,20.2202096565653,20.3855321254554,10147586.1766536,0.0,1.0
2012-02-10,31.9,31.94,31.65,31.75,8086900,20.283795221523,20.3092294475061,20.1248313091286,20.1884168740864,12718138.1582017,0.0,1.0
2012-02-13,31.99,32.03,31.31,31.95,8311400,20.341022229985,20.3664564559681,19.9086403882723,20.3155880040019,13071205.7139419,0.0,1.0
2012-02-14,31.85,32.03,31.66,31.91,8160100,20.2520024390441,20.3664564559681,20.1311898656244,20.2901537780188,12833258.6262649,0.0,1.0
2012-02-15,31.87,31.985,31.69,31.84,8450500,20.2647195520357,20.3378429517371,20.1502655351117,20.2456438825484,13289966.0569418,0.0,1.0
2012-02-16,32.04,32.13,31.81,32.005,8739200,20.3728150124639,20.4300420209259,20.226568213061,20.3505600647287,13743999.9248359,0.0,1.0
2012-02-17,33.12,33.26,32.5,32.65,20494900,21.0595391140076,21.1485589049485,20.6653086112695,20.7606869587062,32232001.1053094,0.0,1.0
2012-02-21,32.32,33.185,32.25,33.16,12504200,20.5508545943456,21.1008697312301,20.5063446988752,21.0849733399907,19665155.1469395,0.0,1.0
2012-02-22,32.23,32.47,32.17,32.29,11632300,20.4936275858836,20.6462329417822,20.455476246909,20.5317789248583,18293931.9761156,0.0,1.0
2012-02-23,32.35,32.41,32.19,32.24,7311300,20.5699302638329,20.6080816028076,20.4681933599005,20.4999861423794,11498364.4556084,0.0,1.0
2012-02-24,32.6,32.69,32.35,32.38,7222800,20.7288941762273,20.7861211846893,20.5699302638329,20.5890059333202,11359181.9224992,0.0,1.0
2012-02-27,32.65,32.74,32.3712,32.46,5618900,20.7606869587062,20.8179139671681,20.583410403604,20.6398743852864,8836754.07104318,0.0,1.0
2012-02-28,32.45,32.64,32.4,32.61,9342000,20.6335158287907,20.7543284022104,20.6017230463118,20.7352527327231,14692013.8339685,0.0,1.0
2012-02-29,32.17,32.54,32.17,32.52,10314200,20.455476246909,20.6907428372526,20.455476246909,20.6780257242611,16220977.2089828,0.0,1.0
2012-03-01,32.64,32.69,32.05,32.05,12020500,20.7543284022104,20.7861211846893,20.3791735689596,20.3791735689596,18904447.9010081,0.0,1.0
2012-03-02,32.59,32.72,32.46,32.56,6648200,20.7225356197315,20.8051968541766,20.6398743852864,20.7034599502442,10455517.7018828,0.0,1.0
2012-03-05,32.92,32.95,32.42,32.46,6881900,20.9323679840921,20.9514436535794,20.6144401593033,20.6398743852864,10823053.9503305,0.0,1.0
2012-03-06,32.33,32.82,32.2699,32.68,9301800,20.5572131508414,20.8687824191343,20.5189982263017,20.7797626281935,14628791.9375731,0.0,1.0
2012-03-07,32.48,32.525,32.09,32.32,6594700,20.652591498278,20.681205002509,20.4046077949428,20.5508545943456,10371379.1084213,0.0,1.0
2012-03-08,32.78,32.88,32.63,32.74,5477800,20.8433481931512,20.906933758109,20.7479698457146,20.8179139671681,8614848.36006345,0.0,1.0
2012-03-09,32.91,32.95,32.75,32.81,5708600,20.9260094275963,20.9514436535794,20.8242725236639,20.8624238626386,8977823.82494033,0.0,1.0
2012-03-12,33.05,33.08,32.82,32.82,6172300,21.0150292185372,21.0341048880245,20.8687824191343,20.8687824191343,9707077.39107295,0.0,1.0
2012-03-13,33.42,33.45,33.06,33.17,8169300,21.2502958088809,21.2693714783682,21.021387775033,21.0913318964865,12847727.3189722,0.0,1.0
2012-03-14,33.55,33.63,33.39,33.41,7453600,21.3329570433259,21.3838254952921,21.2312201393935,21.2439372523851,11722157.3873761,0.0,1.0
2012-03-15,33.23,33.57,33.11,33.45,9569600,21.1294832354611,21.3456741563175,21.0531805575118,21.2693714783682,15049956.7100776,0.0,1.0
2012-03-16,33.18,33.41,33.11,33.21,9244600,21.0976904529823,21.2439372523851,21.0531805575118,21.1167661224696,14538834.4133488,0.0,1.0
2012-03-19,33.15,33.21,33.05,33.1,5832500,21.0786147834949,21.1167661224696,21.0150292185372,21.0468220010161,9172679.37129322,0.0,1.0
2012-03-20,33.08,33.22,33.0,33.17,4432500,21.0341048880245,21.1231246789654,20.9832364360583,21.0913318964865,6970921.78538485,0.0,1.0
2012-03-21,33.12,33.16,32.8501,33.08,9736600,21.0595391140076,21.0849733399907,20.8879216741866,21.0341048880245,15312594.9363967,0.0,1.0
2012-03-22,32.9,33.13,32.84,33.03,24128300,20.9196508711005,21.0658976705034,20.8814995321259,21.0023121055456,37946191.1143377,0.0,1.0
2012-03-23,32.96,33.03,32.75,32.97,25022400,20.9578022100752,21.0023121055456,20.8242725236639,20.964160766571,39352327.869738,0.0,1.0
2012-03-26,33.59,33.59,33.1,33.14,24620100,21.358391269309,21.358391269309,21.0468220010161,21.0722562269992,38719637.1005875,0.0,1.0
2012-03-27,33.67,33.75,33.51,33.63,1314492,21.4092597212752,21.4601281732414,21.3075228173428,21.3838254952921,2067280.52329704,0.0,1.0
2012-03-28,33.67,33.85,33.48,33.57,2354440,21.4092597212752,21.5237137381992,21.2884471478555,21.3456741563175,3702790.09326149,0.0,1.0
2012-03-29,33.56,33.75,33.25,33.72,6498900,21.3393155998217,21.4601281732414,21.1422003484527,21.4410525037541,10220715.9821856,0.0,1.0
2012-03-30,33.75,33.92,33.58,33.68,7843700,21.4601281732414,21.5682236336696,21.3520327128133,21.415618277771,12335661.4118496,0.0,1.0
2012-04-02,33.89,33.93,33.63,33.65,8389100,21.5491479641823,21.5745821901654,21.3838254952921,21.3965426082837,13193403.2599599,0.0,1.0
2012-04-03,33.87,33.9,33.49,33.51,2725591,21.7526217720471,21.7718889303926,21.508571099671,21.5214158719013,4243891.52431405,0.34,1.0
2012-04-04,33.7,33.83,33.61,33.63,1462622,21.6434412080894,21.7269322275865,21.5856397330529,21.5984845052833,2277380.98235401,0.0,1.0
2012-04-05,33.68,33.71,33.45,33.55,6001100,21.6305964358591,21.6498635942045,21.4828815552104,21.547105416362,9344034.89979275,0.0,1.0
2012-04-09,33.04,33.47,33.04,33.35,9053000,21.2195637244888,21.4957263274407,21.2195637244888,21.4186576940588,14096007.0566769,0.0,1.0
2012-04-10,32.47,33.09,32.47,33.0,11257400,20.8534877159247,21.2516756550646,20.8534877159247,21.1938741800282,17528376.2111824,0.0,1.0
2012-04-11,32.59,32.78,32.52,32.64,9800400,20.9305563493066,21.0525816854947,20.8855996465005,20.9626682798824,15259748.9846743,0.0,1.0
2012-04-12,32.55,32.65,32.39,32.65,8478400,20.904866804846,20.9690906659976,20.8021086270034,20.9690906659976,13201324.0063326,0.0,1.0
2012-04-13,32.54,32.57,32.28,32.46,12085200,20.8984444187308,20.9177115770763,20.7314623797367,20.8470653298095,18817305.2558657,0.0,1.0
2012-04-16,32.93,33.0,32.59,32.62,10409500,21.1489174772221,21.1938741800282,20.9305563493066,20.9498235076521,16208150.3873278,0.0,1.0
2012-04-17,33.39,33.42,32.9,33.05,9785900,21.4443472385194,21.4636143968649,21.1296503188766,21.225986110604,15237171.7061676,0.0,1.0
2012-04-18,33.57,33.7,33.22,33.33,10013100,21.5599501885923,21.6434412080894,21.3351666745617,21.4058129218285,15590934.3045633,0.0,1.0
2012-04-19,33.93,35.0,33.8,34.72,23492000,21.7911560887381,22.4783514030602,21.707665069241,22.2985245918357,36578305.2883523,0.0,1.0
2012-04-20,34.23,34.27,33.87,34.03,13795000,21.9838276721929,22.0095172166535,21.7526217720471,21.8553799498897,21479555.6552367,0.0,1.0
2012-04-23,33.94,34.16,33.825,33.95,6890800,21.7975784748532,21.9388709693867,21.7237210345289,21.8040008609684,10729345.5678946,0.0,1.0
2012-04-24,33.97,34.11,33.83,33.84,7603700,21.8168456331987,21.9067590388109,21.7269322275865,21.7333546137016,11839369.1435827,0.0,1.0
2012-04-25,34.29,34.31,34.1,34.12,7869300,22.0223619888838,22.0352067611141,21.9003366526958,21.9131814249261,12252922.6036792,0.0,1.0
2012-04-26,33.76,34.35,33.49,34.35,13859400,21.6819755247803,22.0608963055748,21.508571099671,22.0608963055748,21579829.9128806,0.0,1.0
2012-04-27,33.32,33.79,33.28,33.63,12520000,21.3993905357133,21.7012426831258,21.3737009912527,21.5984845052833,19494312.2003308,0.0,1.0
2012-04-30,33.37,33.43,33.17,33.23,7749700,21.4315024662891,21.4700367829801,21.3030547439859,21.3415890606769,12066698.9823406,0.0,1.0
2012-05-01,33.52,33.74,33.39,33.55,8310800,21.5278382580165,21.66913075255,21.4443472385194,21.547105416362,12940361.8078682,0.0,1.0
2012-05-02,33.49,33.7,33.39,33.39,6721700,21.508571099671,21.6434412080894,21.4443472385194,21.4443472385194,10466047.7888949,0.0,1.0
2012-05-03,33.5,33.68,33.28,33.35,6468800,21.5149934857862,21.6305964358591,21.3737009912527,21.4186576940588,10072268.9106629,0.0,1.0
2012-05-04,33.37,33.76,33.33,33.4,7789800,21.4315024662891,21.6819755247803,21.4058129218285,21.4507696246346,12129136.8353145,0.0,1.0
2012-05-07,33.46,33.63,33.2,33.22,7452200,21.4893039413255,21.5984845052833,21.3223219023314,21.3351666745617,11603475.5095292,0.0,1.0
2012-05-08,33.21,33.33,32.96,33.27,10327600,21.3287442884465,21.4058129218285,21.1681846355675,21.3672786051375,16080627.6901068,0.0,1.0
2012-05-09,32.81,33.135,32.78,33.0,8625900,21.0718488438401,21.2805763925828,21.0525816854947,21.1938741800282,13430989.4256257,0.0,1.0
2012-05-10,33.19,33.31,32.97,33.05,8881900,21.3158995162162,21.3929681495981,21.1746070216827,21.225986110604,13829595.170297,0.0,1.0
2012-05-11,33.11,33.29,33.073,33.23,6472900,21.2645204272949,21.3801233773678,21.2407575986688,21.3415890606769,10078652.8307925,0.0,1.0
2012-05-14,32.91,33.19,32.76,32.96,6922000,21.1360727049917,21.3158995162162,21.0397369132643,21.1681846355675,10777925.6430264,0.0,1.0
2012-05-15,32.98,33.1,32.78,32.79,10180500,21.1810294077979,21.2580980411798,21.0525816854947,21.0590040716098,15851585.0922897,0.0,1.0
2012-05-16,33.02,33.29,32.9,33.25,9703900,21.2067189522585,21.3801233773678,21.1296503188766,21.3544338329072,15109493.3035775,0.0,1.0
2012-05-17,32.75,33.36,32.75,33.15,13313800,21.0333145271492,21.4250800801739,21.0333145271492,21.2902099717556,20730301.4195499,0.0,1.0
2012-05-18,32.72,32.99,32.6,32.83,11234600,21.0140473688037,21.187451793913,20.9369787354218,21.0846936160705,17492875.3870477,0.0,1.0
2012-05-21,32.71,32.89,32.52,32.75,7925300,21.0076249826885,21.1232279327614,20.8855996465005,21.0333145271492,12340117.6103261,0.0,1.0
2012-05-22,32.83,33.02,32.65,32.68,8732400,21.0846936160705,21.2067189522585,20.9690906659976,20.9883578243431,13596815.6436237,0.0,1.0
2012-05-23,32.52,32.86,32.36,32.76,7728600,20.8855996465005,21.1039607744159,20.7828414686579,21.0397369132643,12033845.149479,0.0,1.0
2012-05-24,32.99,33.02,32.51,32.51,7344200,21.187451793913,21.2067189522585,20.8791772603853,20.8791772603853,11435313.710996,0.0,1.0
2012-05-25,33.09,33.3,32.92,32.93,5297600,21.2516756550646,21.386545763483,21.1424950911069,21.1489174772221,8248647.62879175,0.0,1.0
2012-05-29,33.34,33.47,33.05,33.08,7514300,21.4122353079436,21.4957263274407,21.225986110604,21.2452532689495,11700168.5436858,0.0,1.0
2012-05-30,33.48,33.65,33.16,33.2,10142900,21.5021487135559,21.6113292775136,21.2966323578707,21.3223219023314,15793039.8735412,0.0,1.0
2012-05-31,33.34,33.665,33.18,33.41,10362900,21.4122353079436,21.6209628566863,21.3094771301011,21.4571920107497,16135591.6853681,0.0,1.0
2012-06-01,33.33,33.34,32.83,32.87,12350700,21.4058129218285,21.4122353079436,21.0846936160705,21.1103831605311,19230703.0105931,0.0,1.0
2012-06-04,33.66,34.07,33.28,34.02,15818500,21.6177516636287,21.8810694943503,21.3737009912527,21.8489575637745,24630253.7971992,0.0,1.0
2012-06-05,33.9,33.91,33.52,33.56,9935500,21.7718889303926,21.7783113165077,21.5278382580165,21.5535278024771,15470106.9382098,0.0,1.0
2012-06-06,34.04,34.11,33.85,34.07,12122200,21.8618023360048,21.9067590388109,21.7397769998168,21.8810694943503,18874916.2424002,0.0,1.0
2012-06-07,34.25,34.31,34.1,34.17,15363600,21.9966724444232,22.0352067611141,21.9003366526958,21.9452933555019,23921950.0735625,0.0,1.0
2012-06-08,34.37,34.38,34.09,34.16,7562300,22.0737410778051,22.0801634639203,21.8939142665806,21.9388709693867,11774907.1208117,0.0,1.0
2012-06-11,34.18,34.58,34.17,34.53,6575800,21.9517157416171,22.2086111862235,21.9452933555019,22.1764992556477,10238873.655506,0.0,1.0
2012-06-12,34.25,34.38,33.97,34.3,8889600,21.9966724444232,22.0801634639203,21.8168456331987,22.028784374999,13841584.4837109,0.0,1.0
2012-06-13,34.21,34.45,34.12,34.15,6615800,21.9709828999626,22.1251201667264,21.9131814249261,21.9324485832716,10301155.8031109,0.0,1.0
2012-06-14,34.55,34.8301,34.26,34.29,11720900,22.189344027878,22.3692350629636,22.0030948305383,22.0223619888838,18250070.5965541,0.0,1.0
2012-06-15,34.23,34.71,34.2,34.65,15927900,21.9838276721929,22.2921022057206,21.9645605138474,22.2535678890296,24800595.4708985,0.0,1.0
2012-06-18,34.58,34.64,34.12,34.15,8443700,22.2086111862235,22.2471455029144,21.9131814249261,21.9324485832716,13147294.2432854,0.0,1.0
2012-06-19,34.83,34.9,34.7,34.76,8165000,22.3691708391025,22.4141275419086,22.2856798196054,22.3242141362964,12713343.3798483,0.0,1.0
2012-06-20,34.74,34.85,34.45,34.76,8677200,22.311369364066,22.3820156113328,22.1251201667264,22.3242141362964,13510866.279929,0.0,1.0
2012-06-21,34.79,34.98,34.71,34.85,8540100,22.3434812946418,22.4655066308299,22.2921022057206,22.3820156113328,13297394.2190132,0.0,1.0
2012-06-22,35.36,35.38,34.8088,34.89,29308900,22.709557303206,22.7224020754363,22.3555553805383,22.4077051557934,45635530.8984245,0.0,1.0
2012-06-25,34.13,34.42,33.87,33.89,21542000,21.9196038110413,22.1058530083809,21.7526217720471,21.7654665442774,33542050.5926139,0.0,1.0
2012-06-26,34.52,34.69,34.1,34.1,8645800,22.1700768695325,22.2792574334902,21.9003366526958,21.9003366526958,13461974.7940591,0.0,1.0
2012-06-27,35.09,35.17,34.72,34.86,7208800,22.5361528780966,22.5875319670179,22.2985245918357,22.388437997448,11224488.6413534,0.0,1.0
2012-06-28,35.08,35.12,34.67,34.99,12169400,22.5297304919815,22.5554200364421,22.2664126612599,22.471929016945,18948409.1765739,0.0,1.0
2012-06-29,35.95,35.95,35.3,35.3,11189900,23.0884780840004,23.0884780840004,22.671022986515,22.671022986515,17423275.0870992,0.0,1.0
2012-07-02,36.05,36.34,35.71,35.74,15679900,23.152701945152,23.3389511424916,22.9343408172366,22.953607975582,24414446.1557482,0.0,1.0
2012-07-03,34.91,35.52,34.77,35.51,12136700,22.6389110559392,23.0344921428519,22.5481219540248,23.0280072070009,18715219.8245351,0.34,1.0
2012-07-05,34.77,34.99,34.7,34.869999,7854400,22.5481219540248,22.6907905427474,22.5027274030676,22.6129706640415,12111762.0596891,0.0,1.0
2012-07-06,34.61,34.85,34.37,34.45,7690000,22.4443629804084,22.600001440833,22.2887245199837,22.3406040067919,11858251.4563823,0.0,1.0
2012-07-09,35.02,35.03,34.47,34.49,7392500,22.7102453503005,22.7167302861515,22.353573878494,22.366543750196,11399495.9546562,0.0,1.0
2012-07-10,34.72,35.12,34.64,35.1,10639600,22.5156972747697,22.7750947088108,22.4638177879614,22.7621248371087,16406638.7770253,0.0,1.0
2012-07-11,34.59,34.87,34.43,34.8,9025400,22.4313931087063,22.6129713125351,22.3276341350898,22.5675767615779,13917485.395895,0.0,1.0
2012-07-12,34.91,35.055,34.46,34.54,9741900,22.6389110559392,22.7329426257791,22.3470889426429,22.3989684294512,15022353.6882875,0.0,1.0
2012-07-13,35.37,35.5,34.96,35.0,8481600,22.9372181050865,23.0215222711499,22.6713357351943,22.6972754785984,13078926.5997987,0.0,1.0
2012-07-16,35.43,35.59,35.18,35.41,7381600,22.9761277201927,23.0798866938091,22.814004323917,22.9631578484906,11382687.769887,0.0,1.0
2012-07-17,35.98,36.06,35.43,35.49,9475300,23.3327991919992,23.3846786788074,22.9761277201927,23.0150373352988,14611247.0773289,0.0,1.0
2012-07-18,36.09,36.15,35.83,35.9,8134100,23.4041334863605,23.4430431014667,23.2355251542338,23.280919705191,12543069.3330766,0.0,1.0
2012-07-19,36.15,36.15,35.92,36.1,7310200,23.4430431014667,23.4430431014667,23.293889576893,23.4106184222115,11272586.4494728,0.0,1.0
2012-07-20,35.42,36.06,35.39,36.06,10395500,22.9696427843416,23.3846786788074,22.9501879767885,23.3846786788074,16030227.960315,0.0,1.0
2012-07-23,34.97,35.18,34.9,35.11,7246100,22.6778206710454,22.814004323917,22.6324261200882,22.7686097729598,11173741.9867479,0.0,1.0
2012-07-24,34.73,35.0,34.54,35.0,6375000,22.5221822106207,22.6972754785984,22.3989684294512,22.6972754785984,9830475.03698791,0.0,1.0
2012-07-25,34.95,35.15,34.48,34.81,6643800,22.6648507993433,22.7945495163639,22.360058814345,22.5740616974289,10244974.1256063,0.0,1.0
2012-07-26,35.8,35.95,35.16,35.42,9307000,23.2160703466807,23.3133443844461,22.8010344522149,22.9696427843416,14351722.5363524,0.0,1.0
2012-07-27,36.05,36.18,35.94,35.99,15218900,23.3781937429564,23.4624979090198,23.3068594485951,23.3392841278502,23468081.0259475,0.0,1.0
2012-07-30,35.63,35.99,35.57,35.95,7356100,23.1058264372132,23.3392841278502,23.0669168221071,23.3133443844461,11343365.8697391,0.0,1.0
2012-07-31,35.6,35.8,35.52,35.69,7621200,23.0863716296601,23.2160703466807,23.0344921428519,23.1447360523194,11752159.4277478,0.0,1.0
2012-08-01,35.6,36.0,35.54,35.73,7036200,23.0863716296601,23.3457690637013,23.047462014554,23.1706757957235,10850068.7772948,0.0,1.0
2012-08-02,32.55,33.47,32.41,33.08,43520300,21.1084661950966,21.7050802933911,21.0176770931822,21.452167795201,67109838.863094,0.0,1.0
2012-08-03,32.64,33.1,32.565,32.96,18310300,21.1668306177558,21.4651376669031,21.1181935988731,21.3743485649887,28235128.9521192,0.0,1.0
2012-08-06,32.59,32.82,32.53,32.78,11520900,21.1344059385007,21.2835594630743,21.0954963233945,21.2576197196702,17765634.4868445,0.0,1.0
2012-08-07,32.54,32.78,32.52,32.69,8109000,21.1019812592455,21.2576197196702,21.0890113875435,21.199255297011,12504364.2470486,0.0,1.0
2012-08-08,32.1,32.54,32.0,32.54,13485200,20.8166440818003,21.1019812592455,20.75179472329,21.1019812592455,20794654.4264768,0.0,1.0
2012-08-09,31.77,32.23,31.72,32.13,15341900,20.6026411987164,20.9009482478637,20.5702165194612,20.8360988893534,23657751.3678376,0.0,1.0
2012-08-10,31.73,31.94,31.67,31.78,17032900,20.5767014553123,20.7128851081838,20.5377918402061,20.6091261345674,26265333.0600017,0.0,1.0
2012-08-13,31.57,31.71,31.48,31.67,12806000,20.4729424816958,20.5637315836102,20.4145780590366,20.5377918402061,19747304.0507713,0.0,1.0
2012-08-14,31.73,31.75,31.4985,31.6,12160500,20.5767014553123,20.5896713270143,20.4265751903609,20.4923972892489,18751920.2646731,0.0,1.0
2012-08-15,31.88,31.99,31.67,31.67,9877100,20.6739754930777,20.745309787439,20.5377918402061,20.5377918402061,15230836.8608366,0.0,1.0
2012-08-16,31.92,32.07,31.75,31.86,9925000,20.6999152364818,20.7971892742472,20.5896713270143,20.6610056213756,15304700.3517027,0.0,1.0
2012-08-17,31.57,32.07,31.47,32.02,13685400,20.4729424816958,20.7971892742472,20.4080931231855,20.7647645949921,21103369.8935207,0.0,1.0
2012-08-20,31.7,31.72,31.37,31.51,12007400,20.5572466477592,20.5702165194612,20.3432437646752,20.4340328665896,18515834.6602555,0.0,1.0
2012-08-21,31.62,31.84,31.51,31.69,9224900,20.5053671609509,20.6480357496736,20.4340328665896,20.5507617119081,14225121.438229,0.0,1.0
2012-08-22,31.81,31.81,31.54,31.55,8895800,20.6285809421205,20.6285809421205,20.4534876741427,20.4599726099937,13717637.6210254,0.0,1.0
2012-08-23,32.15,32.41,31.88,31.92,15440400,20.8490687610554,21.0176770931822,20.6739754930777,20.6999152364818,23809641.8448798,0.0,1.0
2012-08-24,32.57,32.735,32.2,32.28,11764600,21.1214360667986,21.2284375083406,20.8814934403106,20.9333729271188,18141428.489435,0.0,1.0
2012-08-27,32.89,32.98,32.47,32.62,11115100,21.3289540140315,21.3873184366908,21.0565867082883,21.1538607460538,17139876.5621372,0.0,1.0
2012-08-28,32.96,33.15,32.725,32.78,10661300,21.3743485649887,21.4975623461582,21.2219525724896,21.2576197196702,16440100.9430336,0.0,1.0
2012-08-29,32.9,32.9,32.9,32.9,8310400,21.3354389498825,21.3354389498825,21.3354389498825,21.3354389498825,12814930.1564525,0.0,1.0
2012-08-30,32.87,32.97,32.74,32.78,6069900,21.3159841423295,21.3808335008397,21.2316799762661,21.2576197196702,9360000.0669824,0.0,1.0
2012-08-31,33.01,33.26,32.85,32.9,7334600,21.4067732442439,21.5688966405196,21.3030142706274,21.3354389498825,11310212.1107908,0.0,1.0
2012-09-04,33.14,33.23,32.9,33.04,6710300,21.4910774103072,21.5494418329665,21.3354389498825,21.4262280517969,10347519.473051,0.0,1.0
2012-09-05,33.08,33.31,32.84,33.2,8719100,21.452167795201,21.6013213197747,21.2965293347764,21.5299870254134,13445159.9835297,0.0,1.0
2012-09-06,33.5,33.5,33.09,33.33,7600700,21.7245351009442,21.7245351009442,21.4586527310521,21.6142911914768,11720547.7040995,0.0,1.0
2012-09-07,33.3,33.58,33.12,33.48,7820400,21.5948363839237,21.7764145877525,21.4781075386052,21.7115652292422,12059332.8594918,0.0,1.0
2012-09-10,33.14,33.32,33.13,33.2,7961100,21.4910774103072,21.6078062556257,21.4845924744562,21.5299870254134,12276297.2261905,0.0,1.0
2012-09-11,33.56,33.75,33.45,33.56,10657900,21.7634447160504,21.8866584972199,21.6921104216891,21.7634447160504,16434858.0230139,0.0,1.0
2012-09-12,33.6,33.69,33.5,33.58,6952900,21.7893844594545,21.8477488821138,21.7245351009442,21.7764145877525,10721617.2368115,0.0,1.0
2012-09-13,33.71,33.85,33.38,33.55,10064300,21.8607187538158,21.9515078557302,21.6467158707319,21.7569597801994,15519505.8689816,0.0,1.0
2012-09-14,33.24,33.75,33.14,33.68,11750300,21.5559267688175,21.8866584972199,21.4910774103072,21.8412639462627,18119377.3846461,0.0,1.0
2012-09-17,33.07,33.385,32.927,33.3,17065300,21.44568285935,21.6499583386574,21.3529482766803,21.5948363839237,26315295.0037192,0.0,1.0
2012-09-18,32.9,33.18,32.86,33.0,14646500,21.3354389498825,21.5170171537113,21.3094992064784,21.4002883083928,22585420.0202735,0.0,1.0
2012-09-19,32.9,33.0999,32.85,33.02,11071100,21.3354389498825,21.4650728175446,21.3030142706274,21.4132581800949,17072027.0089407,0.0,1.0
2012-09-20,33.08,33.1,32.82,32.85,10385700,21.452167795201,21.4651376669031,21.2835594630743,21.3030142706274,16015116.0143758,0.0,1.0
2012-09-21,33.61,33.71,33.08,33.17,11939900,21.7958693953055,21.8607187538158,21.452167795201,21.5105322178603,18411747.2775109,0.0,1.0
2012-09-24,33.87,33.96,33.52,33.6,9157300,21.9644777274323,22.0228421500915,21.7375049726463,21.7893844594545,14120879.8519544,0.0,1.0
2012-09-25,33.97,34.24,33.91,34.05,11356100,22.0293270859426,22.2044203539203,21.9904174708364,22.0812065727508,17511507.0694178,0.0,1.0
2012-09-26,33.66,34.05,33.61,34.02,8614600,21.8282940745607,22.0812065727508,21.7958693953055,22.0617517651977,13284017.294688,0.0,1.0
2012-09-27,33.85,33.99,33.77,33.88,6777000,21.9515078557302,22.0422969576446,21.899628368922,21.9709626632833,10450373.2275556,0.0,1.0
2012-09-28,33.75,33.87,33.64,33.78,20973000,21.8866584972199,21.9644777274323,21.8153242028586,21.906113304773,32341106.3452154,0.0,1.0
2012-10-01,33.91,34.13,33.78,33.79,20400900,21.9904174708364,22.133086059559,21.906113304773,21.912598240624,31458907.9501312,0.0,1.0
2012-10-02,33.95,34.15,33.75,33.99,9158900,22.0163572142405,22.1460559312611,21.8866584972199,22.0422969576446,14123347.1084343,0.0,1.0
2012-10-03,33.56,33.77,33.39,33.58,1555421,21.9839325349854,22.121495879215,21.8725717325137,21.9970338058644,2374458.19472602,0.34,1.0
2012-10-04,33.69,33.95,33.51,33.52,7255700,22.0690907956989,22.2394073171261,21.9511793577878,21.9577299932273,11076330.0247802,0.0,1.0
2012-10-05,33.64,33.84,33.55,33.79,6661000,22.0363376185014,22.1673503272916,21.9773818995459,22.134597150094,10168479.1674216,0.0,1.0
2012-10-08,33.56,33.68,33.37,33.53,5185600,21.9839325349854,22.0625401602594,21.8594704616347,21.9642806286668,7916178.58738646,0.0,1.0
2012-10-09,33.23,33.66,33.23,33.49,7655000,21.7677615654816,22.0494388893804,21.7677615654816,21.9380780869088,11685889.2098202,0.0,1.0
2012-10-10,33.26,33.39,33.02,33.23,10613600,21.7874134718001,21.8725717325137,21.630198221252,21.7677615654816,16202397.6116718,0.0,1.0
2012-10-11,32.95,33.39,32.92,33.32,10372200,21.5843437731754,21.8725717325137,21.5646918668569,21.8267172844372,15833883.7442321,0.0,1.0
2012-10-12,33.09,33.3,32.97,33.05,6380100,21.6760526693285,21.8136160135582,21.5974450440544,21.6498501275705,9739665.80634537,0.0,1.0
2012-10-15,33.93,34.55,33.0,33.05,22299900,22.2263060462471,22.6324454434965,21.617096950373,21.6498501275705,34042346.2821775,0.0,1.0
2012-10-16,34.13,34.36,34.01,34.05,9745800,22.3573187550373,22.5079833701459,22.2787111297632,22.3049136715212,14877640.6350183,0.0,1.0
2012-10-17,34.38,34.44,34.19,34.27,5984100,22.5210846410249,22.560388453662,22.3966225676743,22.4490276511904,9135144.30052057,0.0,1.0
2012-10-18,34.29,34.37,34.2,34.3,6131700,22.4621289220694,22.5145340055854,22.4031732031138,22.4686795575089,9360465.9526916,0.0,1.0
2012-10-19,33.81,34.28,33.735,34.25,8548500,22.147698420973,22.4555782866299,22.0985686551767,22.4359263803113,13049879.0215739,0.0,1.0
2012-10-22,34.04,34.04,33.57,33.65,9672100,22.2983630360817,22.2983630360817,21.9904831704249,22.0428882539409,14765132.4658787,0.0,1.0
2012-10-23,33.24,33.75,33.1,33.71,10124300,21.7743122009211,22.108394608336,21.682603304768,22.082192066578,15455447.175308,0.0,1.0
2012-10-24,33.05,33.21,32.7,32.85,12524100,21.6498501275705,21.7546602946026,21.4205778871878,21.5188374187804,19118908.5633846,0.0,1.0
2012-10-25,33.73,33.73,33.14,33.22,16764500,22.095293337457,22.095293337457,21.7088058465261,21.7612109300421,25592173.6979791,0.0,1.0
2012-10-26,33.62,33.83,33.44,33.81,9164400,22.0232363476224,22.160799691852,21.9053249097113,22.147698420973,13990093.1514665,0.0,1.0
2012-10-31,33.25,33.69,33.03,33.6,7950500,21.7808628363606,22.0690907956989,21.6367488566915,22.0101350767434,12136990.4850001,0.0,1.0
2012-11-01,33.48,33.86,33.44,33.47,11474400,21.9315274514693,22.1804515981706,21.9053249097113,21.9249768160298,17516468.6021111,0.0,1.0
2012-11-02,33.18,33.75,33.17,33.66,14852500,21.7350083882841,22.108394608336,21.7284577528446,22.0494388893804,22673372.8920776,0.0,1.0
2012-11-05,33.09,33.21,32.97,33.1,7639500,21.6760526693285,21.7546602946026,21.5974450440544,21.682603304768,11662227.3832033,0.0,1.0
2012-11-06,33.27,33.45,33.04,33.2,7544000,21.7939641072397,21.9118755451508,21.643299492131,21.7481096591631,11516439.9998541,0.0,1.0
2012-11-07,32.62,33.11,32.33,33.05,9236800,21.3681728036717,21.6891539402075,21.178204375926,21.6498501275705,14100616.7803092,0.0,1.0
2012-11-08,32.12,32.61,32.12,32.54,7168200,21.0406410316964,21.3616221682322,21.0406410316964,21.3157677201556,10942755.1971042,0.0,1.0
2012-11-09,32.23,32.44,31.99,32.03,6998300,21.1126980215309,21.2502613657606,20.9554827709828,20.9816853127408,10683391.0459941,0.0,1.0
2012-11-12,31.94,32.25,31.92,32.19,8011000,20.9227295937852,21.1257992924099,20.9096283229062,21.0864954797729,12229347.9372788,0.0,1.0
2012-11-13,31.87,32.2,31.75,31.81,6693800,20.8768751457087,21.0930461152124,20.7982675204346,20.8375713330716,10218550.6456818,0.0,1.0
2012-11-14,31.48,31.9,31.38,31.85,11417900,20.6214003635679,20.8965270520272,20.5558940091728,20.8637738748297,17430217.4276689,0.0,1.0
2012-11-15,30.81,31.38,30.64,31.38,23036600,20.1825077891209,20.5558940091728,20.0711469866493,20.5558940091728,35166970.002736,0.0,1.0
2012-11-16,31.71,31.83,30.75,30.78,18815600,20.7720649786766,20.8506726039507,20.1432039764839,20.1628558828024,28723320.3156489,0.0,1.0
2012-11-19,32.03,32.05,31.78,31.91,8238100,20.9816853127408,20.9947865836198,20.8179194267531,20.9030776874667,12576031.8614526,0.0,1.0
2012-11-20,32.15,32.19,31.86,32.05,6498200,21.0602929380149,21.0864954797729,20.8703245102692,20.9947865836198,9919953.65947137,0.0,1.0
2012-11-21,32.41,32.43,32.04,32.25,5576100,21.2306094594421,21.2437107303211,20.9882359481803,21.1257992924099,8512303.96118591,0.0,1.0
2012-11-23,32.62,32.67,32.45,32.5,3453800,21.3681728036717,21.4009259808692,21.2568120012001,21.2895651783976,5272465.59802442,0.0,1.0
2012-11-26,32.73,32.73,32.39,32.51,6785100,21.4402297935063,21.4402297935063,21.217508188563,21.2961158138371,10357926.4373025,0.0,1.0
2012-11-27,32.61,32.82,32.57,32.7,6876300,21.3616221682322,21.4991855124618,21.3354196264742,21.4205778871878,10497149.5719773,0.0,1.0
2012-11-28,32.73,32.78,32.1,32.48,6113900,21.4402297935063,21.4729829707038,21.0275397608173,21.2764639075186,9333293.01631868,0.0,1.0
2012-11-29,32.82,33.04,32.76,32.86,6014800,21.4991855124618,21.643299492131,21.4598816998248,21.5253880542199,9182009.98291659,0.0,1.0
2012-11-30,32.63,32.8,32.54,32.78,8580300,21.3747234391112,21.4860842415828,21.3157677201556,21.4729829707038,13098423.9303749,0.0,1.0
2012-12-03,32.67,32.88,32.4,32.71,9350600,21.4009259808692,21.5384893250989,21.2240588240026,21.4271285226273,14274340.3847609,0.0,1.0
2012-12-04,32.7,32.83,32.43,32.74,7260400,21.4205778871878,21.5057361479013,21.2437107303211,21.4467804289458,11083504.9012382,0.0,1.0
2012-12-05,32.79,32.945,32.59,32.71,8381800,21.4795336061433,21.5810684554557,21.3485208973532,21.4271285226273,12795399.892733,0.0,1.0
2012-12-06,32.72,32.88,32.54,32.76,5547500,21.4336791580668,21.5384893250989,21.3157677201556,21.4598816998248,8468644.07465412,0.0,1.0
2012-12-07,32.56,32.72,32.365,32.5,7278700,21.3288689910347,21.4336791580668,21.2011315999643,21.2895651783976,11111441.1223407,0.0,1.0
2012-12-10,32.81,32.86,32.46,32.5,6905400,21.4926348770223,21.5253880542199,21.2633626366396,21.2895651783976,10541572.7432387,0.0,1.0
2012-12-11,33.07,33.235,32.79,32.89,7486400,21.6629513984495,21.7710368832014,21.4795336061433,21.5450399605384,11428509.5990069,0.0,1.0
2012-12-12,33.21,33.55,33.08,33.38,11161900,21.7546602946026,21.9773818995459,21.669502033889,21.8660210970742,17039415.6461256,0.0,1.0
2012-12-13,32.79,33.2,32.7,33.13,9106600,21.4795336061433,21.7481096591631,21.4205778871878,21.7022552110866,13901857.4367274,0.0,1.0
2012-12-14,32.73,32.89,32.56,32.59,7628000,21.4402297935063,21.5450399605384,21.3288689910347,21.3485208973532,11644671.834423,0.0,1.0
2012-12-17,32.8,32.96,32.655,32.72,10174200,21.4860842415828,21.5908944086149,21.39110002771,21.4336791580668,15531622.9913197,0.0,1.0
2012-12-18,33.02,33.1,32.67,32.82,16619000,21.630198221252,21.682603304768,21.4009259808692,21.4991855124618,25370057.8416723,0.0,1.0
2012-12-19,32.57,33.04,32.53,32.99,8865200,21.3354196264742,21.643299492131,21.3092170847161,21.6105463149335,13533343.5692877,0.0,1.0
2012-12-20,32.57,32.63,32.34,32.53,7304400,21.3354196264742,21.3747234391112,21.1847550113655,21.3092170847161,11150673.9574409,0.0,1.0
2012-12-21,32.56,32.64,32.18,32.39,13793800,21.3288689910347,21.3812740745507,21.0799448443334,21.217508188563,21057193.8056717,0.0,1.0
2012-12-24,32.46,32.55,32.32,32.42,2805800,21.2633626366396,21.3223183555952,21.1716537404865,21.2371600948816,4283248.58849294,0.0,1.0
2012-12-26,32.35,32.5,32.2,32.48,4105500,21.191305646805,21.2895651783976,21.0930461152124,21.2764639075186,6267330.91455477,0.0,1.0
2012-12-27,32.14,32.35,31.85,32.28,6857400,21.0537423025754,21.191305646805,20.8637738748297,21.1454511987285,10468297.4091993,0.0,1.0
2012-12-28,31.9,32.25,31.87,31.93,6481700,20.8965270520272,21.1257992924099,20.8768751457087,20.9161789583457,9894765.26339535,0.0,1.0
2012-12-31,32.59,32.73,32.17,32.34,12461800,21.3485208973532,21.4402297935063,21.0733942088939,21.1847550113655,19023803.2860793,0.0,1.0
2013-01-02,32.71,32.84,32.5,32.84,12153200,21.65640076301,21.7424702249235,21.5173654783805,21.7424702249235,18356289.9648126,0.35,1.0
2013-01-03,33.24,33.28,32.615,32.73,10281400,22.0072993385036,22.0337822498616,21.5935038485347,21.669642218689,15529108.3537031,0.0,1.0
2013-01-04,33.35,33.43,33.09,33.33,8631900,22.0801273447381,22.1330931674541,21.9079884209111,22.0668858890591,13037690.4311018,0.0,1.0
2013-01-07,33.4,33.54,33.21,33.27,6047800,22.1132309839356,22.2059211736887,21.9874371549851,22.0271615220221,9134645.23328782,0.0,1.0
2013-01-08,33.49,33.66,33.35,33.36,9651300,22.1728175344911,22.2853699077627,22.0801273447381,22.0867480725776,14577400.300941,0.0,1.0
2013-01-09,33.68,33.69,33.39,33.5,11742200,22.2986113634417,22.3052320912812,22.1066102560961,22.1794382623306,17735512.295101,0.0,1.0
2013-01-10,34.09,34.11,33.69,33.75,7943400,22.5700612048612,22.5833026605402,22.3052320912812,22.3449564583182,11997774.5537383,0.0,1.0
2013-01-11,34.13,34.23,33.95,34.01,7067300,22.5965441162193,22.6627513946143,22.4773710151082,22.5170953821452,10674506.1439226,0.0,1.0
2013-01-14,34.22,34.3,34.11,34.13,5599300,22.6561306667748,22.7090964894908,22.5833026605402,22.5965441162193,8457227.26524495,0.0,1.0
2013-01-15,34.3,34.37,34.02,34.03,8170000,22.7090964894908,22.7554415843673,22.5237161099847,22.5303368378242,12340032.9964551,0.0,1.0
2013-01-16,34.33,34.4,34.18,34.2,6278700,22.7289586730093,22.7753037678858,22.6296477554168,22.6428892110958,9483398.43021333,0.0,1.0
2013-01-17,34.27,34.46,34.18,34.42,6719900,22.6892343059723,22.8150281349228,22.6296477554168,22.7885452235648,10149790.420181,0.0,1.0
2013-01-18,34.46,34.48,34.1,34.21,7424500,22.8150281349228,22.8282695906018,22.5766819327007,22.6495099389353,11214023.8656281,0.0,1.0
2013-01-22,34.85,34.86,34.32,34.37,9315000,23.0732365206634,23.0798572485029,22.7223379451698,22.7554415843673,14069450.1055055,0.0,1.0
2013-01-23,34.9,34.91,34.61,34.75,12752600,23.1063401598609,23.1129608877004,22.9143390525153,23.0070292422684,19261628.4933407,0.0,1.0
2013-01-24,35.81,35.965,34.9,34.94,21433100,23.7088263932555,23.8114476747678,23.1063401598609,23.1328230712189,32372724.75108,0.0,1.0
2013-01-25,36.69,36.71,35.85,35.86,20038100,24.2914504431317,24.3046918988107,23.7353093046135,23.741930032453,30265705.6531539,0.0,1.0
2013-01-28,36.41,36.56,36.04,36.18,13034300,24.1060700636256,24.2053809812182,23.8611031335641,23.9537933233171,19687110.4144058,0.0,1.0
2013-01-29,36.54,36.66,36.21,36.23,9501400,24.1921395255392,24.2715882596132,23.9736555068356,23.9868969625146,14350990.1484111,0.0,1.0
2013-01-30,36.62,36.67,36.35,36.52,10978900,24.2451053482552,24.2782089874527,24.0663456965886,24.1788980698602,16582617.902666,0.0,1.0
2013-01-31,36.14,36.65,35.77,36.49,14268300,23.9273104119591,24.2649675317737,23.6823434818975,24.1590358863417,21550953.8314958,0.0,1.0
2013-02-01,36.91,36.97,36.34,36.42,11810800,24.4371064556007,24.4768308226377,24.0597249687491,24.1126907914651,17839126.2808485,0.0,1.0
2013-02-04,36.52,36.8,36.38,36.49,8562200,24.1788980698602,24.3642784493662,24.0862078801071,24.1590358863417,12932414.9966032,0.0,1.0
2013-02-05,36.51,37.09,36.5,36.67,10766000,24.1722773420207,24.5562795567118,24.1656566141812,24.2782089874527,16261052.0489395,0.0,1.0
2013-02-06,36.55,36.74,36.39,36.41,15233200,24.1987602533787,24.3245540823292,24.0928286079466,24.1060700636256,23008346.4677601,0.0,1.0
2013-02-07,36.49,36.77,36.28,36.58,8029900,24.1590358863417,24.3444162658477,24.0200006017121,24.2186224368972,12128424.8418892,0.0,1.0
2013-02-08,37.03,37.03,36.49,36.5,8462400,24.5165551896747,24.5165551896747,24.1590358863417,24.1656566141812,12781676.2826441,0.0,1.0
2013-02-11,36.93,37.08,36.8,36.85,5318800,24.4503479112797,24.5496588288722,24.3642784493662,24.3973820885637,8033557.83372653,0.0,1.0
2013-02-12,36.52,36.96,36.52,36.91,6692100,24.1788980698602,24.4702100947982,24.1788980698602,24.4371064556007,10107801.079018,0.0,1.0
2013-02-13,36.12,36.53,36.03,36.49,11953600,23.9140689562801,24.1855187976997,23.8544824057246,24.1590358863417,18054812.5368943,0.0,1.0
2013-02-14,36.58,36.7,36.04,36.06,7408500,24.2186224368972,24.2980711709712,23.8611031335641,23.8743445892431,11189857.33834,0.0,1.0
2013-02-15,36.58,36.83,36.48,36.69,7038900,24.2186224368972,24.3841406328847,24.1524151585021,24.2914504431317,10631610.5579863,0.0,1.0
2013-02-19,36.94,36.98,36.575,36.58,5517200,24.4569686391192,24.4834515504772,24.2153120729774,24.2186224368972,8333222.77209821,0.0,1.0
2013-02-20,36.69,36.99,36.67,36.85,5774300,24.2914504431317,24.4900722783167,24.2782089874527,24.3973820885637,8721548.65745788,0.0,1.0
2013-02-21,36.69,36.78,36.51,36.61,7056600,24.2914504431317,24.3510369936872,24.1722773420207,24.2384846204157,10658344.7787987,0.0,1.0
2013-02-22,36.9,36.97,36.71,36.71,5027800,24.4304857277612,24.4768308226377,24.3046918988107,24.3046918988107,7594029.1186753,0.0,1.0
2013-02-25,36.34,37.09,36.34,36.98,7779200,24.0597249687491,24.5562795567118,24.0597249687491,24.4834515504772,11749765.5674448,0.0,1.0
2013-02-26,36.39,36.78,36.32,36.54,6688600,24.0928286079466,24.3510369936872,24.0464835130701,24.1921395255392,10102514.6511738,0.0,1.0
2013-02-27,37.1,37.22,36.31,36.42,7366000,24.5629002845513,24.6423490186253,24.0398627852306,24.1126907914651,11125665.0002311,0.0,1.0
2013-02-28,36.97,37.15,36.75,37.07,9315100,24.4768308226377,24.5960039237488,24.3311748101687,24.5430381010327,14069601.146301,0.0,1.0
2013-03-01,37.15,37.25,36.785,36.89,9749800,24.5960039237488,24.6622112021438,24.3543473576069,24.4238649999217,14726175.4845579,0.0,1.0
2013-03-04,36.94,36.95,36.43,36.43,7199800,24.4569686391192,24.4635893669587,24.1193115193046,24.1193115193046,10874635.1980267,0.0,1.0
2013-03-05,37.57,37.6,37.0,37.0,7663900,24.8740744930078,24.8939366765263,24.4966930061562,24.4966930061562,11575615.5301754,0.0,1.0
2013-03-06,37.76,37.85,37.49,37.61,7226200,24.9998683219584,25.0594548725139,24.8211086702918,24.9005574043658,10914509.9680519,0.0,1.0
2013-03-07,37.53,37.81,37.51,37.78,7642000,24.8475915816498,25.0329719611559,24.8343501259708,25.0131097776374,11542537.5959499,0.0,1.0
2013-03-08,37.4,37.65,37.3,37.55,10532000,24.7615221197363,24.9270403157238,24.6953148413413,24.8608330373288,15907616.587352,0.0,1.0
2013-03-11,37.52,37.66,37.26,37.29,6714900,24.8409708538103,24.9336610435633,24.6688319299833,24.6886941135018,10142238.3804035,0.0,1.0
2013-03-12,38.22,38.22,37.53,37.53,10267000,25.3044218025754,25.3044218025754,24.8475915816498,24.8475915816498,15507358.4791438,0.0,1.0
2013-03-13,38.49,38.57,37.96,38.16,9563400,25.483181454242,25.536147276958,25.1322828787484,25.2646974355384,14444635.4416523,0.0,1.0
2013-03-14,38.48,38.61,38.13,38.5,12365700,25.4765607264025,25.562630188316,25.2448352520199,25.4898021820815,18677251.6553568,0.0,1.0
2013-03-15,38.96,38.98,38.26,38.47,13210500,25.7943556626986,25.8075971183776,25.3309047139334,25.469939998563,19953244.2961653,0.0,1.0
2013-03-18,38.88,39.13,38.41,38.44,9021500,25.7413898399826,25.9069080359701,25.430215631526,25.4500778150445,13626145.3705655,0.0,1.0
2013-03-19,39.34,39.41,38.85,38.935,9687100,26.0459433205996,26.0922884154761,25.721527656464,25.7778038430998,14631472.905748,0.0,1.0
2013-03-20,39.87,39.96,39.38,39.49,12545500,26.3968418960932,26.4564284466487,26.0724262319576,26.1452542381922,18948823.0057562,0.0,1.0
2013-03-21,39.71,39.9,39.68,39.81,8730500,26.2909102506612,26.4167040796117,26.2710480671427,26.3571175290562,13186616.6555143,0.0,1.0
2013-03-22,40.39,40.48,39.8,39.94,25838700,26.7411197437473,26.8007062943028,26.3504968012167,26.4431869909697,39026978.0398416,0.0,1.0
2013-03-25,40.26,40.46,39.992,40.46,26233800,26.6550502818338,26.7874648386238,26.4776147757351,26.7874648386238,39623740.2230606,0.0,1.0
2013-03-26,40.68,40.74,40.15,40.3,6779100,26.9331208510929,26.9728452181299,26.5822222755993,26.6815331931918,10239206.5711467,0.0,1.0
2013-03-27,40.78,40.835,40.36,40.49,5791800,26.9993281294879,27.0357421326051,26.7212575602288,26.8073270221423,8747980.79667917,0.0,1.0
2013-03-28,41.19,41.25,40.81,40.95,10885800,27.2707779709074,27.3105023379445,27.0191903130064,27.1118805027594,16441998.9220088,0.0,1.0
2013-04-01,41.14,41.36,40.93,41.12,6612500,27.2376743317099,27.383330344179,27.0986390470804,27.2244328760309,9987572.60576007,0.0,1.0
2013-04-02,41.68,41.79,41.165,41.18,9125800,27.595193635043,27.6680216412775,27.2542261513087,27.2641572430679,13783680.9203244,0.0,1.0
2013-04-03,41.07,41.37,40.95,41.22,12053600,27.423054711216,27.6233692087413,27.3429289122059,27.5232119599786,18052013.4322428,0.35,1.0
2013-04-04,40.78,41.21,40.66,40.96,8596200,27.2294173636082,27.5165348100611,27.149291564598,27.3496060621234,12874055.7066972,0.0,1.0
2013-04-05,40.61,40.76,40.05,40.22,6491800,27.1159058150105,27.2160630637731,26.7419854196299,26.8554969682276,9722411.62801435,0.0,1.0
2013-04-08,40.73,40.74,40.14,40.52,7201600,27.1960316140206,27.2027087639381,26.8020797688875,27.0558114657529,10785440.0290071,0.0,1.0
2013-04-09,40.83,41.0,40.67,40.7,8696000,27.2628031131957,27.3763146617934,27.1559687145156,27.1760001642681,13023520.6748841,0.0,1.0
2013-04-10,41.19,41.22,40.68,40.84,7595900,27.5031805102261,27.5232119599786,27.1626458644331,27.2694802631132,11375961.4413929,0.0,1.0
2013-04-11,41.3,41.455,41.06,41.27,6937200,27.5766291593187,27.6801249830401,27.4163775612985,27.5565977095662,10389462.6984598,0.0,1.0
2013-04-12,41.42,41.5,41.02,41.03,7196300,27.6567549583289,27.7101721576689,27.3896689616284,27.3963461115459,10777502.5106565,0.0,1.0
2013-04-15,40.75,41.5,40.7,41.36,9015000,27.2093859138556,27.7101721576689,27.1760001642681,27.6166920588238,13501269.4208924,0.0,1.0
2013-04-16,41.06,41.1,40.56,41.08,9873700,27.4163775612985,27.4430861609685,27.0825200654229,27.4297318611335,14787297.1581881,0.0,1.0
2013-04-17,40.81,41.11,40.53,40.88,8612600,27.2494488133607,27.449763310886,27.0624886156704,27.2961888627833,12898617.0842349,0.0,1.0
2013-04-18,40.55,40.83,40.31,40.72,8538800,27.0758429155054,27.2628031131957,26.9155913174852,27.1893544641031,12788090.8853152,0.0,1.0
2013-04-19,41.15,41.255,40.52,40.71,8233800,27.4764719105561,27.5465819846899,27.0558114657529,27.1826773141856,12331309.1689122,0.0,1.0
2013-04-22,41.93,42.0,40.95,41.17,10883200,27.9972896041219,28.0440296535445,27.3429289122059,27.4898262103911,16299169.7572331,0.0,1.0
2013-04-23,42.3,42.87,42.0,42.22,8816400,28.2443441510698,28.6249416963679,28.0440296535445,28.1909269517297,13203837.1294904,0.0,1.0
2013-04-24,41.45,42.28,41.39,42.26,6817200,27.6767864080814,28.2309898512348,27.6367235085763,28.2176355513997,10209745.3018422,0.0,1.0
2013-04-25,40.22,40.91,40.03,40.82,13873200,26.8554969682276,27.3162203125358,26.7286311197949,27.2561259632782,20777128.2229534,0.0,1.0
2013-04-26,40.28,40.41,39.72,40.13,10983900,26.8955598677326,26.9823628166603,26.521639472352,26.79540261897,16449982.6058947,0.0,1.0
2013-04-29,39.91,40.28,39.81,40.13,6717600,26.6485053207847,26.8955598677326,26.5817338216096,26.79540261897,10060579.8626497,0.0,1.0
2013-04-30,39.72,39.83,39.18,39.83,11857100,26.521639472352,26.5950881214447,26.1610733768065,26.5950881214447,17757726.1952816,0.0,1.0
2013-05-01,39.72,39.83,39.18,39.47,9958300,26.521639472352,26.5950881214447,26.1610733768065,26.3547107244143,14913997.9228035,0.0,1.0
2013-05-02,40.01,40.03,39.67,39.835,8235800,26.7152768199599,26.7286311197949,26.4882537227645,26.5984266964034,12334304.4588559,0.0,1.0
2013-05-03,40.2,40.385,40.06,40.35,6184200,26.8421426683926,26.9656699418665,26.7486625695474,26.9422999171552,9261736.03468472,0.0,1.0
2013-05-06,40.02,40.16,39.85,40.12,5827200,26.7219539698774,26.8154340687225,26.6084424212797,26.7887254690525,8727076.77974755,0.0,1.0
2013-05-07,40.02,40.2,39.65,40.18,8143400,26.7219539698774,26.8421426683926,26.4748994229295,26.8287883685575,12195922.0634604,0.0,1.0
2013-05-08,39.68,40.19,39.56,40.06,7678900,26.494930872682,26.835465518475,26.4148050736719,26.7486625695474,11500265.9740533,0.0,1.0
2013-05-09,39.93,40.0,39.32,39.71,7654600,26.6618596206198,26.7085996700423,26.2545534756516,26.5149623224345,11463873.2012383,0.0,1.0
2013-05-10,40.49,40.49,39.94,40.06,7725500,27.0357800160004,27.0357800160004,26.6685367705373,26.7486625695474,11570056.2297398,0.0,1.0
2013-05-13,40.94,40.96,40.26,40.4,7298700,27.3362517622883,27.3496060621234,26.8822055678976,26.9756856667428,10930861.3557701,0.0,1.0
2013-05-14,42.21,42.32,40.95,41.4554,16783000,28.1842498018122,28.2576984509048,27.3429289122059,27.6803920690368,25134975.5619343,0.0,1.0
2013-05-15,44.34,45.59,42.16,42.22,33357300,29.6064827342419,30.4411264739308,28.1508640522246,28.1909269517297,49957392.6182513,0.0,1.0
2013-05-16,42.77,44.54,42.63,43.69,26059700,28.5581701971928,29.7400257325922,28.4646900983476,29.1724679896038,39028178.6719501,0.0,1.0
2013-05-17,43.3,43.43,42.7,42.99,11128100,28.9120591428208,28.9988620917485,28.5114301477702,28.705067495378,16665943.0108301,0.0,1.0
2013-05-20,43.76,44.14,43.35,43.36,9532500,29.2192080390263,29.4729397358917,28.9454448924084,28.9521220423259,14276300.6938056,0.0,1.0
2013-05-21,44.06,44.44,43.45,43.82,10156700,29.4195225365516,29.673254233417,29.0122163915835,29.2592709385314,15211130.6852111,0.0,1.0
2013-05-22,46.4,47.48,44.84,44.84,25345900,30.9819756172491,31.7031078083403,29.9403402301175,29.9403402301175,37959159.6910701,0.0,1.0
2013-05-23,47.0,47.22,45.87,46.18,11956400,31.3826046122998,31.529501910485,30.6280866716211,30.8350783190639,17906442.3409826,0.0,1.0
2013-05-24,47.4,47.55,45.81,46.56,12605100,31.6496906090002,31.7498478577628,30.588023772116,31.0888100159293,18877964.6341975,0.0,1.0
2013-05-28,47.68,48.83,47.45,47.63,15042500,31.8366508066905,32.6045230472042,31.6830763585877,31.8032650571029,22528324.4884941,0.0,1.0
2013-05-29,46.71,47.29,46.21,47.15,9825100,31.188967264692,31.5762419599076,30.8551097688164,31.4827618610624,14714511.6125579,0.0,1.0
2013-05-30,47.02,47.83,46.83,46.98,9857700,31.3959589121348,31.9368080554531,31.2690930637021,31.3692503124647,14763334.8386391,0.0,1.0
2013-05-31,46.01,47.435,46.0025,46.82,12289600,30.7215667704662,31.6730606337115,30.7165589080281,31.2624159137846,18405457.6455906,0.0,1.0
2013-06-03,47.59,49.57,46.75,47.1,27384300,31.7765564574329,33.0986321411,31.215675864362,31.4493761114749,41011959.2016133,0.0,1.0
2013-06-04,46.83,48.18,46.4,47.03,21511100,31.2690930637021,32.170508302566,30.9819756172491,31.4026360620523,32215990.7531624,0.0,1.0
2013-06-05,46.17,47.08,45.77,46.73,13964000,30.8284011691464,31.4360218116398,30.561315172446,31.202321564527,20913114.386394,0.0,1.0
2013-06-06,47.0,47.29,45.92,46.38,12443300,31.3826046122998,31.5762419599076,30.6614724212086,30.9686213174141,18635645.6777582,0.0,1.0
2013-06-07,47.5,47.5,46.85,47.09,11199700,31.7164621081753,31.7164621081753,31.2824473635371,31.4426989615574,16773174.3908118,0.0,1.0
2013-06-10,47.31,47.82,47.11,47.6,7340400,31.5895962597426,31.9301309055356,31.4560532613924,31.7832336073504,10993313.1510947,0.0,1.0
2013-06-11,47.29,47.72,46.75,47.0,9303200,31.5762419599076,31.8633594063605,31.215675864362,31.3826046122998,13932890.7017689,0.0,1.0
2013-06-12,46.57,47.93,46.56,47.59,8841600,31.0954871658468,32.0035795546282,31.0888100159293,31.7765564574329,13241577.7827801,0.0,1.0
2013-06-13,47.17,47.25,46.25,46.27,8511600,31.4961161608974,31.5495333602375,30.8818183684865,30.8951726683215,12747354.9420819,0.0,1.0
2013-06-14,46.8,47.49,46.77,47.25,7540700,31.2490616139495,31.7097849582578,31.229030164197,31.5495333602375,11293291.4389488,0.0,1.0
2013-06-17,46.44,47.08,46.13,46.97,9537100,31.0086842169192,31.4360218116398,30.8016925694763,31.3625731625472,14283189.8606759,0.0,1.0
2013-06-18,46.85,47.0,46.46,46.6,7155500,31.2824473635371,31.3826046122998,31.0220385167542,31.1155186155993,10716398.5958065,0.0,1.0
2013-06-19,46.05,47.03,46.03,46.6,7826000,30.7482753701362,31.4026360620523,30.7349210703012,31.1155186155993,11720569.549407,0.0,1.0
2013-06-20,44.58,45.87,44.32,45.81,12529600,29.7667343322622,30.6280866716211,29.5931284344069,30.588023772116,18764892.4388257,0.0,1.0
2013-06-21,45.73,46.07,44.83,45.01,15314100,30.5346065727759,30.7616296699713,29.9336630802,30.0538517787151,22935084.8628384,0.0,1.0
2013-06-24,45.47,45.96,44.8916,45.32,8740100,30.3610006749206,30.6881810208787,29.9747943236918,30.260843426158,13089566.8181411,0.0,1.0
2013-06-25,45.18,45.77,45.07,45.77,6949000,30.1673633273128,30.561315172446,30.0939146782202,30.561315172446,10407134.9091272,0.0,1.0
2013-06-26,46.47,46.72,45.23,45.56,9040900,31.0287156666717,31.1956444146095,30.2007490769004,30.4210950241782,13540058.4256624,0.0,1.0
2013-06-27,46.3,46.85,46.17,46.57,5895700,30.915204118074,31.2824473635371,30.8284011691464,31.0954871658468,8829665.46031674,0.0,1.0
2013-06-28,44.69,46.53,44.68,46.01,16318900,29.8401829813548,31.0687785661768,29.8335058314373,30.7215667704662,24439918.530516,0.0,1.0
2013-07-01,44.82,45.54,44.63,45.06,10018400,29.9269859302824,30.4077407243432,29.8001200818497,30.0872375283027,15004006.3856094,0.0,1.0
2013-07-02,43.99,44.9,43.87,44.42,10519200,29.6064827342419,30.2189378214927,29.525719426033,29.8958845886571,15629671.7902532,0.35,1.0
2013-07-03,43.32,43.95,42.96,43.95,7264400,29.155554263409,29.5795616315056,28.9132643387823,29.5795616315056,10793614.3198262,0.0,1.0
2013-07-05,44.18,44.2501,43.41,43.74,5466800,29.7343579722393,29.7815372047847,29.2161267445656,29.4382258421401,8122698.46974641,0.0,1.0
2013-07-08,43.97,44.42,43.895,44.06,6756500,29.5930221828738,29.8958845886571,29.5425451152432,29.6535946640305,10038964.6979662,0.0,1.0
2013-07-09,44.54,44.685,44.14,44.28,6101000,29.976647896866,30.0742368942851,29.707436869503,29.8016607290801,9065007.56638669,0.0,1.0
2013-07-10,44.86,45.05,44.46,44.46,5258900,30.1920167187564,30.3198919567538,29.9228056913934,29.9228056913934,7813795.81886099,0.0,1.0
2013-07-11,46.03,46.14,45.38,45.5,8572800,30.9794589737931,31.0534920063179,30.5419910543282,30.6227543625371,12737665.44257,0.0,1.0
2013-07-12,45.81,46.01,45.25,45.66,8591000,30.8313929087434,30.9659984224249,30.4544974704353,30.7304387734823,12764707.4254758,0.0,1.0
2013-07-15,45.16,45.68,45.04,45.66,5919500,30.3939249892786,30.7438993248505,30.3131616810697,30.7304387734823,8795330.64894706,0.0,1.0
2013-07-16,44.99,45.52,44.89,45.19,4515600,30.2795103026493,30.6362149139053,30.2122075458086,30.4141158163308,6709383.40710962,0.0,1.0
2013-07-17,44.51,45.44,44.51,45.18,8247000,29.9564570698138,30.5823727084327,29.9564570698138,30.4073855406468,12253584.2320916,0.0,1.0
2013-07-18,43.95,44.64,43.845,44.62,8158300,29.5795616315056,30.0439506537068,29.5088937368229,30.0304901023386,12121791.7110068,0.0,1.0
2013-07-19,44.19,44.34,43.53,43.99,9116500,29.7410882479234,29.8420423831845,29.2968900527745,29.6064827342419,13545507.5362997,0.0,1.0
2013-07-22,45.0,45.0,44.14,44.26,7308500,30.2862405783334,30.2862405783334,29.707436869503,29.7882001777119,10859139.1245594,0.0,1.0
2013-07-23,45.19,45.32,44.71,45.02,6990000,30.4141158163308,30.5016094002238,30.0910625834953,30.2997011297016,10385904.4237081,0.0,1.0
2013-07-24,44.59,45.39,44.51,45.21,5237400,30.0102992752864,30.5487213300123,29.9564570698138,30.427576367699,7781850.61927448,0.0,1.0
2013-07-25,43.93,45.45,43.5,43.83,13016300,29.5661010801375,30.5891029841168,29.2766992257223,29.4987983232968,19339920.9943221,0.0,1.0
2013-07-26,44.22,44.27,43.15,43.82,8223600,29.7612790749756,29.794930453396,29.0411395767797,29.4920680476127,12218815.9683556,0.0,1.0
2013-07-29,43.76,44.32,43.7,44.1,8874900,29.4516863935082,29.8285818318164,29.4113047394038,29.6805157667668,13186532.6423415,0.0,1.0
2013-07-30,43.33,44.05,43.04,44.02,9836800,29.162284539093,29.6468643883464,28.9671065442549,29.6266735612942,14615746.0136097,0.0,1.0
2013-07-31,43.24,43.65,43.19,43.38,7961700,29.1017120579364,29.3776533609834,29.068060679516,29.1959359175134,11829678.8626948,0.0,1.0
2013-08-01,43.99,44.23,43.46,43.7,7702600,29.6064827342419,29.7680093506597,29.249778122986,29.4113047394038,11444702.0620964,0.0,1.0
2013-08-02,43.84,44.28,43.76,44.07,6180300,29.5055285989808,29.8016607290801,29.4516863935082,29.6603249397145,9182833.34904765,0.0,1.0
2013-08-05,43.62,43.99,43.4,43.71,5975500,29.3574625339312,29.6064827342419,29.2093964688816,29.4180350150879,8878536.75019565,0.0,1.0
2013-08-06,44.14,44.39,43.45,43.74,6843400,29.707436869503,29.8756937616049,29.2430478473019,29.4382258421401,10168082.7372252,0.0,1.0
2013-08-07,43.74,44.07,43.69,43.96,4702800,29.4382258421401,29.6603249397145,29.4045744637197,29.5862919071897,6987529.51699775,0.0,1.0
2013-08-08,44.0,44.19,43.39,44.02,5931500,29.613213009926,29.7410882479234,29.2026661931975,29.6266735612942,8813160.52778605,0.0,1.0
2013-08-09,43.69,44.1,43.49,43.79,4189100,29.4045744637197,29.6805157667668,29.2699689500382,29.4718772205605,6224262.12036559,0.0,1.0
2013-08-12,43.11,43.45,43.01,43.39,6177700,29.0142184740434,29.2430478473019,28.9469157172027,29.2026661931975,9178970.20863253,0.0,1.0
2013-08-13,43.33,43.37,42.76,43.03,6495100,29.162284539093,29.1892056418293,28.7786588251008,28.9603762685708,9650570.50392366,0.0,1.0
2013-08-14,42.93,43.69,42.91,43.18,5096100,28.8930735117301,29.4045744637197,28.8796129603619,29.0613304038319,7571903.79594545,0.0,1.0
2013-08-15,41.98,42.62,41.71,42.56,7261000,28.253697321743,28.6844349655238,28.071979878273,28.6440533114193,10788562.5208218,0.0,1.0
2013-08-16,41.68,42.14,41.26,41.85,8485000,28.0517890512208,28.3613817326882,27.7691174724897,28.1662037378501,12607210.1623981,0.0,1.0
2013-08-19,41.95,42.23,41.46,41.49,6968500,28.2335064946908,28.4219542138449,27.9037229861712,27.9239138132234,10353959.2241216,0.0,1.0
2013-08-20,41.57,42.26,41.57,41.95,6069800,27.977756018696,28.4421450408971,27.977756018696,28.2335064946908,9018649.88140533,0.0,1.0
2013-08-21,41.32,41.72,41.22,41.5,6793000,27.8094991265942,28.0787101539571,27.7421963697534,27.9306440889075,10093197.2461014,0.0,1.0
2013-08-22,41.66,41.81,41.11,41.37,4615900,28.0383284998527,28.1392826351138,27.6681633372286,27.8431505050145,6858411.47773878,0.0,1.0
2013-08-23,42.24,42.34,41.67,41.76,6674000,28.428684489529,28.4959872463697,28.0450587755367,28.1056312566934,9916384.28094815,0.0,1.0
2013-08-26,42.42,42.53,42.08,42.24,7087500,28.5498294518423,28.6238624843671,28.3210000785838,28.428684489529,10530772.1892748,0.0,1.0
2013-08-27,41.67,42.06,41.5,42.01,5998700,28.0450587755367,28.3075395272156,27.9306440889075,28.2738881487953,8913007.84928437,0.0,1.0
2013-08-28,42.03,42.17,41.37,41.69,6096800,28.2873487001634,28.3815725597405,27.8431505050145,28.0585193269049,9058767.10879305,0.0,1.0
2013-08-29,41.79,42.2,41.71,41.93,4466300,28.1258220837456,28.4017633867927,28.071979878273,28.2200459433227,6636132.32154613,0.0,1.0
2013-08-30,41.69,41.82,41.41,41.8,5961000,28.0585193269049,28.1460129107979,27.8700716077508,28.1325523594297,8856992.31326521,0.0,1.0
2013-09-03,41.72,42.12,41.5475,42.01,5043700,28.0787101539571,28.3479211813201,27.9626128984068,28.2738881487953,7494046.65834856,0.0,1.0
2013-09-04,41.99,42.0,41.56,41.75,6946500,28.2604275974271,28.2671578731112,27.9710257430119,28.0989009810093,10321271.1129168,0.0,1.0
2013-09-05,41.72,41.92,41.32,41.92,6381400,28.0787101539571,28.2133156676386,27.8094991265942,28.2133156676386,9481632.40192428,0.0,1.0
2013-09-06,41.89,42.2,41.62,41.82,7240100,28.1931248405864,28.4017633867927,28.0114073971164,28.1460129107979,10757508.8151772,0.0,1.0
2013-09-09,42.3,42.33,41.95,41.95,7220300,28.4690661436334,28.4892569706856,28.2335064946908,28.2335064946908,10728089.5150929,0.0,1.0
2013-09-10,42.52,42.62,42.24,42.48,4672300,28.617132208683,28.6844349655238,28.428684489529,28.5902111059467,6942211.90828202,0.0,1.0
2013-09-11,43.26,43.29,42.47,42.61,6526000,29.1151726093045,29.1353634363568,28.5834808302627,28.6777046898397,9696482.44193404,0.0,1.0
2013-09-12,43.68,43.76,43.12,43.21,6565000,29.3978441880356,29.4516863935082,29.0209487497275,29.0815212308842,9754429.54816074,0.0,1.0
2013-09-13,43.56,43.7,43.285,43.7,4606200,29.3170808798268,29.4113047394038,29.1319982985147,29.4113047394038,6843998.99234393,0.0,1.0
2013-09-16,45.14,45.42,44.37,44.48,10187400,30.3804644379105,30.5689121570645,29.8622332102368,29.9362662427616,15136675.6403553,0.0,1.0
2013-09-17,45.4,45.47,45.08,45.09,5845700,30.5554516056964,30.6025635354849,30.340082783806,30.3468130594901,8685676.8940873,0.0,1.0
2013-09-18,46.52,46.64,45.41,45.48,10418300,31.3092424823127,31.3900057905216,30.5621818813805,30.609293811169,15479752.2256821,0.0,1.0
2013-09-19,47.53,47.58,46.38,46.51,10868400,31.9890003264042,32.0226517048245,31.2150186227356,31.3025122066286,16148521.2644676,0.0,1.0
2013-09-20,46.78,47.59,46.67,47.56,9965900,31.4842296500986,32.0293819805086,31.4101966175738,32.0091911534564,14807565.7934524,0.0,1.0
2013-09-23,46.55,46.62,45.98,46.61,5768700,31.3294333093649,31.3765452391534,30.9458075953727,31.3698149634693,8571268.50487049,0.0,1.0
2013-09-24,46.82,47.12,46.26,46.36,7263800,31.5111507528349,31.7130590233571,31.1342553145268,31.2015580713675,10792722.8258842,0.0,1.0
2013-09-25,46.61,46.89,46.41,46.75,6791600,31.3698149634693,31.5582626826234,31.2352094497879,31.4640388230464,10091117.0935702,0.0,1.0
2013-09-26,46.93,47.09,46.52,46.61,4145300,31.5851837853597,31.6928681963049,31.3092424823127,31.3698149634693,6159183.06260331,0.0,1.0
2013-09-27,46.2,46.72,45.901,46.59,8511700,31.0938736604223,31.4438479959942,30.8926384174685,31.3563544121012,12646881.6428149,0.0,1.0
2013-09-30,46.28,46.54,45.7,45.71,11380800,31.1477158658949,31.3227030336808,30.7573598762186,30.7640901519027,16909857.0908923,0.0,1.0
2013-10-01,47.24,47.26,46.42,46.45,7915400,31.793822331566,31.8072828829342,31.2419397254719,31.2621305525242,11760885.246841,0.0,1.0
2013-10-02,46.93,47.24,46.4,46.85,6041600,31.8207434343023,32.03093798927,31.4613785500027,31.7664996781816,8910297.41606716,0.35,1.0
2013-10-03,46.56,46.93,46.14,46.78,5362100,31.5698660622441,31.8207434343023,31.2850863426105,31.719036391576,7908154.42510158,0.0,1.0
2013-10-04,47.52,47.55,46.33,46.68,6265200,32.2207911356924,32.2411325442377,31.4139152633971,31.6512316964251,9240068.08976828,0.0,1.0
2013-10-07,47.02,47.47,47.01,47.21,4908600,31.8817676599381,32.186888788117,31.874987190423,32.0105965807248,7239321.68573015,0.0,1.0
2013-10-08,46.6,47.04,46.57,46.93,6375000,31.5969879403045,31.8953285989683,31.5766465317592,31.8207434343023,9402003.77837461,0.0,1.0
2013-10-09,46.41,46.8,46.16,46.69,5338800,31.4681590195178,31.7325973306062,31.2986472816406,31.6580121659402,7873791.0230567,0.0,1.0
2013-10-10,47.84,47.9,46.79,46.85,6864800,32.4377661601752,32.4784489772657,31.7258168610911,31.7664996781816,10124372.6333782,0.0,1.0
2013-10-11,47.68,47.88,47.36,47.88,5153800,32.3292786479338,32.4648880382356,32.112303623451,32.4648880382356,7600948.56046858,0.0,1.0
2013-10-14,47.67,47.935,47.177,47.37,6007000,32.3224981784187,32.5021806205685,31.988221031325,32.1190840929661,8859268.50144258,0.0,1.0
2013-10-15,47.39,47.94,47.355,47.52,4995000,32.1326450319963,32.5055708553261,32.1089133886935,32.2207911356924,7366746.48987942,0.0,1.0
2013-10-16,48.8,48.875,47.7,47.85,7092400,33.0886912336235,33.1395447549867,32.342839586964,32.4445466296903,10460042.6035677,0.0,1.0
2013-10-17,49.67,49.78,48.51,48.58,7330100,33.6785920814361,33.7531772461021,32.892057617686,32.9395209042916,10810608.2973904,0.0,1.0
2013-10-18,49.72,49.91,49.17,49.91,6559100,33.7124944290115,33.8413233497982,33.3395686056818,33.8413233497982,9673518.89925287,0.0,1.0
2013-10-21,49.27,49.67,48.75,49.67,4534200,33.4073733008326,33.6785920814361,33.0547888860481,33.6785920814361,6687147.53441667,0.0,1.0
2013-10-22,49.73,49.92,49.21,49.25,7794900,33.7192748985266,33.8481038193133,33.3666904837421,33.3938123618025,11496106.5493416,0.0,1.0
2013-10-23,48.96,49.84,48.68,49.82,5408600,33.1971787458649,33.7938600631926,33.0073255994425,33.7802991241624,7976733.74677915,0.0,1.0
2013-10-24,49.37,49.7,49.165,49.38,5637100,33.4751779959835,33.6989334899814,33.3361783709242,33.4819584654986,8313731.05867852,0.0,1.0
2013-10-25,48.77,49.35,48.53,49.23,5949800,33.0683498250783,33.4616170569533,32.9056185567162,33.3802514227723,8774908.56165856,0.0,1.0
2013-10-28,52.02,52.355,50.31,50.36,28012700,35.2720024174815,35.4991481462369,34.1125421304017,34.1464444779771,41313805.6850941,0.0,1.0
2013-10-29,53.32,53.68,51.9,52.01,13573200,36.1534634544428,36.3975603569859,35.1906367833005,35.2652219479664,20018082.7740603,0.0,1.0
2013-10-30,53.13,53.59,52.63,53.59,6748100,36.0246345336561,36.3365361313501,35.6856110579018,36.3365361313501,9952260.65832939,0.0,1.0
2013-10-31,52.52,53.14,52.5,53.09,6515800,35.6110258932358,36.0314150031712,35.5974649542057,35.9975126555958,9609659.01476603,0.0,1.0
2013-11-01,52.48,53.2,52.355,52.63,7328600,35.5839040151755,36.0720978202617,35.4991481462369,35.6856110579018,10808396.0612073,0.0,1.0
2013-11-04,53.04,53.14,52.6725,52.71,9217200,35.9636103080203,36.0314150031712,35.7144280533409,35.7398548140225,13593748.8982015,0.0,1.0
2013-11-05,52.52,53.1,52.125,53.09,7995900,35.6110258932358,36.0042931251109,35.3431973473899,35.9975126555958,11792546.1978833,0.0,1.0
2013-11-06,52.04,52.89,51.91,52.87,5466000,35.2855633565117,35.861903265294,35.1974172528155,35.8483423262639,8061388.65138756,0.0,1.0
2013-11-07,51.3,52.24,51.01,52.11,6434000,34.7838086123952,35.4211727468134,34.5871749964577,35.3330266431173,9489018.40157842,0.0,1.0
2013-11-08,52.35,52.42,51.26,51.32,7655100,35.4957579114794,35.543221198085,34.7566867343349,34.7973695514254,11289926.1370722,0.0,1.0
2013-11-11,52.58,53.24,52.35,52.38,5688200,35.6517087103264,36.0992196983221,35.4957579114794,35.5160993200246,8389094.57131772,0.0,1.0
2013-11-12,52.54,52.85,52.02,52.4,5878800,35.624586832266,35.8347813872337,35.2720024174815,35.5296602590548,8670196.04898961,0.0,1.0
2013-11-13,51.86,52.3,51.6,52.09,12097500,35.1635149052401,35.4618555639039,34.9872226978478,35.3194657040871,17841684.8170803,0.0,1.0
2013-11-14,52.74,53.14,52.12,52.2,10478500,35.7601962225677,36.0314150031712,35.3398071126324,35.3940508687531,15453944.5634037,0.0,1.0
2013-11-15,52.42,53.0,52.14,52.76,9196800,35.543221198085,35.93648842996,35.3533680516625,35.7737571615979,13563662.4861107,0.0,1.0
2013-11-18,51.86,52.68,51.76,52.62,5572100,35.1635149052401,35.7195134054772,35.0957102100892,35.6788305883867,8217867.49074216,0.0,1.0
2013-11-19,51.98,52.1,51.4,51.9,5163200,35.2448805394211,35.3262461736022,34.8516133075461,35.1906367833005,7614811.9072163,0.0,1.0
2013-11-20,51.79,52.09,51.31,51.79,6255500,35.1160516186345,35.3194657040871,34.7905890819103,35.1160516186345,9225762.29578392,0.0,1.0
2013-11-21,52.35,52.36,51.77,52.0,5911300,35.4957579114794,35.5025383809944,35.1024906796043,35.2584414784513,8718127.83295778,0.0,1.0
2013-11-22,53.41,53.54,52.19,52.46,8474900,36.2144876800786,36.3026337837747,35.387270399238,35.5703430761453,12498986.9523682,0.0,1.0
2013-11-25,52.85,53.61,52.72,53.39,5835100,35.8347813872337,36.3500970703803,35.7466352835376,36.2009267410484,8605746.23485393,0.0,1.0
2013-11-26,51.88,52.87,51.35,52.77,10806500,35.1770758442703,35.8483423262639,34.8177109599707,35.780537631113,15937686.8754518,0.0,1.0
2013-11-27,51.67,52.35,51.47,52.17,5428400,35.0346859844535,35.4957579114794,34.8990765941517,35.3737094602078,8005935.26439667,0.0,1.0
2013-11-29,51.38,52.08,51.34,51.95,3020700,34.8380523685159,35.312685234572,34.8109304904556,35.2245391308759,4455001.22562138,0.0,1.0
2013-12-02,51.48,52.0,51.22,51.29,5884800,34.9058570636668,35.2584414784513,34.7295648562745,34.7770281428802,8679044.9937222,0.0,1.0
2013-12-03,50.96,51.595,50.81,51.37,4927500,34.5532726488823,34.9838324630903,34.451565606156,34.8312718990009,7267195.8616378,0.0,1.0
2013-12-04,51.08,51.535,50.52,50.65,8181600,34.6346382830633,34.9431496459998,34.2549319902185,34.3430780939146,12066421.0373568,0.0,1.0
2013-12-05,50.8,51.6,50.64,50.96,5443400,34.4447851366409,34.9872226978478,34.3362976243995,34.5532726488823,8028057.62622815,0.0,1.0
2013-12-06,50.68,51.31,50.22,51.2,8421100,34.3634195024599,34.7905890819103,34.0515179047659,34.7160039172444,12419641.4145993,0.0,1.0
2013-12-09,51.21,52.0,50.51,50.59,7682100,34.7227843867595,35.2584414784513,34.2481515207034,34.3023952768241,11329746.3883689,0.0,1.0
2013-12-10,51.23,51.33,50.79,50.99,6119800,34.7363453257896,34.8041500209405,34.4380046671258,34.5736140574276,9025628.66241523,0.0,1.0
2013-12-11,50.65,51.11,50.39,51.11,6774300,34.3430780939146,34.6549796916086,34.1667858865223,34.6549796916086,9990901.05032835,0.0,1.0
2013-12-12,50.55,50.79,50.11,50.54,6328200,34.2752733987637,34.4380046671258,33.9769327400999,34.2684929292487,9332982.00946045,0.0,1.0
2013-12-13,50.73,50.87,50.11,50.71,5361700,34.3973218500353,34.4922484232465,33.9769327400999,34.3837609110051,7907564.49545274,0.0,1.0
2013-12-16,50.88,51.16,50.305,50.79,5551700,34.4990288927616,34.688882039184,34.1091518956441,34.4380046671258,8187781.07865136,0.0,1.0
2013-12-17,51.1,51.32,50.39,51.0,6394600,34.6481992220935,34.7973695514254,34.1667858865223,34.5803945269426,9430910.33116775,0.0,1.0
2013-12-18,52.59,52.7,50.73,51.29,8873700,35.6584891798414,35.7330743445074,34.3973218500353,34.7770281428802,13087146.8122609,0.0,1.0
2013-12-19,53.84,54.49,52.92,53.47,11879000,36.5060478692273,36.9467783877079,35.8822446738393,36.2551704971691,17519435.7464019,0.0,1.0
2013-12-20,53.37,54.38,53.1375,54.0,11075300,36.1873658020182,36.872193223042,36.0297198857924,36.6145353814687,16334119.5994718,0.0,1.0
2013-12-23,53.33,53.585,53.02,53.42,4997600,36.1602439239579,36.3331458965926,35.9500493689902,36.2212681495936,7370581.03259686,0.0,1.0
2013-12-24,53.2,53.29,52.62,53.09,2533900,36.0720978202617,36.1331220458975,35.6788305883867,35.9975126555958,3737056.84298408,0.0,1.0
2013-12-26,53.6,53.62,52.98,53.18,2644600,36.3433166008652,36.3568775398954,35.9229274909298,36.0585368812316,3900319.87330032,0.0,1.0
2013-12-27,53.15,53.8,53.08,53.66,3658500,36.0381954726863,36.4789259911669,35.9907321860807,36.3839994179557,5395644.05069546,0.0,1.0
2013-12-30,53.42,53.48,52.56,53.03,4418200,36.2212681495936,36.2619509666842,35.6381477712962,35.9568298385053,6516067.93625331,0.0,1.0
2013-12-31,53.15,53.385,52.59,53.05,3994800,36.2822923752294,36.4427126707737,35.9000142241452,36.2140284196787,5851990.2161683,0.36,1.0
2014-01-02,52.27,53.16,52.14,52.52,5647500,35.6815695663827,36.2891187707845,35.5928264241667,35.8522294552596,8273033.63017184,0.0,1.0
2014-01-03,52.85,53.18,52.37,52.41,4485000,36.0775005085771,36.3027715618947,35.7498335219335,35.7771391041538,6570085.14056143,0.0,1.0
2014-01-06,52.64,53.1,52.43,53.07,7741700,35.9341462019205,36.2481603974541,35.790791895264,36.2276812107888,11340831.2447457,0.0,1.0
2014-01-07,52.56,53.46,52.5,52.6,8960800,35.8795350374799,36.4939106374368,35.8385766641495,35.9068406197002,13126693.1833986,0.0,1.0
2014-01-08,53.42,53.44,52.3006,52.48,6431400,36.4666050552165,36.4802578463266,35.7024583367813,35.8249238730393,9421370.25039169,0.0,1.0
2014-01-09,55.03,55.09,53.64,53.69,10347500,37.5656547395837,37.6066131129142,36.6167857574282,36.6509177352035,15158072.6849408,0.0,1.0
2014-01-10,56.18,56.28,55.415,55.82,14480200,38.3506902284175,38.4189541839682,37.8284709684542,38.1049399884347,21212072.8767798,0.0,1.0
2014-01-13,55.42,56.83,55.305,55.96,12153100,37.8318841662317,38.7944059394974,37.7533806173483,38.2005095262058,17803099.6035133,0.0,1.0
2014-01-14,55.68,55.98,54.83,55.49,9995100,38.0093704506637,38.214162317316,37.4291268284822,37.8796689351172,14641841.2460257,0.0,1.0
2014-01-15,54.5,55.72,54.295,55.7,10135400,37.2038557751647,38.036676032884,37.0639146662856,38.0230232417738,14847366.9863202,0.0,1.0
2014-01-16,54.8,55.07,54.14,54.25,9356000,37.408647641817,37.592960321804,36.958105535182,37.0331958862878,13705622.4247698,0.0,1.0
2014-01-17,54.36,55.07,54.26,54.92,8914500,37.1082862373936,37.592960321804,37.0400222818429,37.4905643884779,13058868.2241995,0.0,1.0
2014-01-21,54.59,55.18,54.22,54.43,7880000,37.2652933351604,37.6680506729099,37.0127166996226,37.1560710062792,11543427.1811871,0.0,1.0
2014-01-22,54.81,55.1801,54.59,54.74,6548700,37.4154740373721,37.6681189368654,37.2652933351604,37.3676892684865,9593203.2463756,0.0,1.0
2014-01-23,53.95,54.31,52.71,54.31,14121100,36.8284040196355,37.0741542596183,35.9819309708061,37.0741542596183,20686026.594957,0.0,1.0
2014-01-24,50.94,55.47,50.31,54.6,29291200,34.7736589575576,37.8660161440071,34.3435960375878,37.2721197307155,42908735.3108613,0.0,1.0
2014-01-27,49.72,51.09,49.45,51.08,19683300,33.9408386998383,34.8760548908838,33.7565260198513,34.8692284953287,28834104.0907944,0.0,1.0
2014-01-28,51.07,51.5,49.91,49.92,13141200,34.8624020997736,35.1559371086419,34.0705402153848,34.0773666109399,19250569.197134,0.0,1.0
2014-01-29,50.22,51.23,49.85,50.72,11328500,34.2821584775921,34.9716244286548,34.0295818420543,34.6234782553459,16595141.474883,0.0,1.0
2014-01-30,50.49,51.055,50.17,50.61,7528200,34.4664711575792,34.852162506441,34.2480264998168,34.5483879042401,11028074.683428,0.0,1.0
2014-01-31,49.97,50.47,49.76,50.04,7725400,34.1114985887152,34.452818366469,33.9681442820586,34.1592833576008,11316953.343343,0.0,1.0
2014-02-03,48.64,50.29,48.535,50.13,10149600,33.2035879798901,34.3299432464777,33.1319108265618,34.2207209175965,14868168.5936772,0.0,1.0
2014-02-04,48.94,49.3825,48.51,48.78,7643300,33.4083798465424,33.7104478498545,33.1148448376741,33.2991575176612,11196684.8951735,0.0,1.0
2014-02-05,48.54,49.0,47.52,48.58,12439600,33.1353240243394,33.4493382198728,32.4390316777216,33.1626296065597,18222794.0054689,0.0,1.0
2014-02-06,48.98,49.175,48.6,48.81,8135800,33.4356854287627,33.5688001420867,33.1762823976698,33.3196367043264,11918149.0939977,0.0,1.0
2014-02-07,50.33,50.37,48.96,48.98,8543300,34.357248828698,34.3845544109183,33.4220326376525,33.4356854287627,12515096.6290654,0.0,1.0
2014-02-10,52.12,52.17,50.62,50.9,11130500,35.5791736330566,35.613305610832,34.5552142997952,34.7463533753373,16305090.8934267,0.0,1.0
2014-02-11,52.62,52.98,51.38,51.66,10454000,35.9204934108104,36.1662436507931,35.074020361981,35.2651594375231,15314084.740118,0.0,1.0
2014-02-12,52.85,53.33,52.54,52.62,8098300,36.0775005085771,36.4051674952208,35.8658822463698,35.9204934108104,11863215.2717522,0.0,1.0
2014-02-13,53.49,53.5,52.51,52.6,6062500,36.514389824102,36.5212162196571,35.8454030597046,35.9068406197002,8880967.92968867,0.0,1.0
2014-02-14,54.37,54.465,53.4,53.41,8203900,37.1151126329487,37.1799633907219,36.4529522641063,36.4597786596614,12017908.9151955,0.0,1.0
2014-02-18,54.63,54.96,54.21,54.24,7657600,37.2925989173807,37.5178699706982,37.0058903040675,37.0263694907327,11217632.9927231,0.0,1.0
2014-02-19,53.46,54.62,53.42,54.23,8397400,36.4939106374368,37.2857725218256,36.4666050552165,37.0195430951776,12301367.4379823,0.0,1.0
2014-02-20,53.85,53.9,53.44,53.64,12437500,36.7601400640848,36.7942720418601,36.4802578463266,36.6167857574282,18219717.7114231,0.0,1.0
2014-02-21,54.14,54.57,53.38,53.41,7107300,36.958105535182,37.2516405440502,36.4392994729962,36.4597786596614,10411497.4625445,0.0,1.0
2014-02-24,54.31,54.77,54.23,54.24,6620900,37.0741542596183,37.3881684551518,37.0195430951776,37.0263694907327,9698969.16547226,0.0,1.0
2014-02-25,53.68,54.53,53.63,54.33,7250300,36.6440913396485,37.2243349618299,36.6099593618731,37.0878070507284,10620978.4380407,0.0,1.0
2014-02-26,53.57,54.04,53.453,53.64,5892400,36.5690009885426,36.8898415796312,36.4891321605482,36.6167857574282,8631788.11198309,0.0,1.0
2014-02-27,53.95,54.1,53.5,53.56,6487400,36.8284040196355,36.9307999529617,36.5212162196571,36.5621745929876,9503404.75827831,0.0,1.0
2014-02-28,53.77,54.92,53.4,53.91,7802600,36.7055288996442,37.4905643884779,36.4529522641063,36.8010984374152,11430043.7720724,0.0,1.0
2014-03-03,53.49,53.675,52.91,53.17,5198500,36.514389824102,36.6406781418709,36.1184588819076,36.2959451663396,7615292.66515242,0.0,1.0
2014-03-04,56.42,56.74,53.98,53.98,11911600,38.5145237217393,38.7329683795017,36.8488832063007,36.8488832063007,17449325.7882523,0.0,1.0
2014-03-05,56.61,57.06,55.52,56.22,8941300,38.6442252372858,38.9514130372642,37.9001481217825,38.3779958106378,13098127.5958309,0.0,1.0
2014-03-06,55.56,57.49,55.54,56.43,8018000,37.9274537040028,39.2449480461325,37.9138009128926,38.5213501172944,11745583.6470505,0.0,1.0
2014-03-07,55.83,55.91,54.87,55.73,5138400,38.1117663839898,38.1663775484304,37.4564324107025,38.0435024284391,7527252.05936697,0.0,1.0
2014-03-10,56.14,56.155,55.21,55.88,4327400,38.3233846461972,38.3336242395298,37.6885298595751,38.1458983617652,6339216.59693768,0.0,1.0
2014-03-11,55.83,56.31,55.73,55.99,4736000,38.1117663839898,38.4394333706335,38.0435024284391,38.220988712871,6937775.52412462,0.0,1.0
2014-03-12,55.24,55.35,54.87,55.29,7807300,37.7090090462403,37.7840993973462,37.4564324107025,37.7431410240157,11436928.8111272,0.0,1.0
2014-03-13,54.18,55.52,54.125,55.32,8184300,36.9854111174023,37.9001481217825,36.9478659418494,37.7636202106809,11989196.8374352,0.0,1.0
2014-03-14,54.0,54.44,53.88,54.16,8054500,36.8625359974109,37.1628974018342,36.78061925075,36.9717583262921,11799052.5673695,0.0,1.0
2014-03-17,54.72,54.9,54.18,54.48,7305600,37.3540364773764,37.4769115973677,36.9854111174023,37.1902029840546,10701987.5145787,0.0,1.0
2014-03-18,54.73,54.93,54.28,54.68,5307000,37.3608628729314,37.497390784033,37.053675072953,37.3267308951561,7774234.52418273,0.0,1.0
2014-03-19,54.74,55.47,54.57,54.9,6698000,37.3676892684865,37.8660161440071,37.2516405440502,37.4769115973677,9811913.10400902,0.0,1.0
2014-03-20,53.78,54.58,53.5,54.58,10382300,36.7123552951992,37.2584669396053,36.5212162196571,37.2584669396053,15209051.2719846,0.0,1.0
2014-03-21,52.06,54.97,52.06,54.31,17004800,35.5382152597261,37.5246963662533,35.5382152597261,37.0741542596183,24910364.2805394,0.0,1.0
2014-03-24,51.04,52.24,50.16,52.21,19823900,34.8419229131084,35.6610903797175,34.2412001042617,35.6406111930523,29040069.3016668,0.0,1.0
2014-03-25,51.04,51.57,50.58,51.44,8380700,34.8419229131084,35.2037218775274,34.5279087175749,35.1149787353114,12276903.5758089,0.0,1.0
2014-03-26,52.66,52.93,51.24,51.27,16144700,35.9477989930307,36.1321116730178,34.9784508242099,34.9989300108751,23650402.1335166,0.0,1.0
2014-03-27,52.33,52.57,51.51,52.56,8062300,35.7225279397132,35.886361433035,35.162763504197,35.8795350374799,11810478.8023965,0.0,1.0
2014-03-28,51.82,53.02,51.47,52.71,6318800,35.3743817664043,36.1935492330134,35.1354579219766,35.9819309708061,9256422.29346255,0.0,1.0
2014-03-31,51.95,52.3,51.698,52.15,6768900,35.4631249086203,35.702048753048,35.2910997406324,35.5996528197218,9915774.65060117,0.0,1.0
2014-04-01,51.87,52.39,51.23,52.23,7330100,35.4085137441797,35.7634863130437,34.9716244286548,35.6542639841624,10737877.6117791,0.0,1.0
2014-04-02,51.59,51.91,51.41,51.57,7908100,35.4631249086203,35.6830938942911,35.3393923541805,35.4493768470159,11504312.7206432,0.36,1.0
2014-04-03,50.87,51.8,50.695,51.55,7853200,34.9681946908609,35.6074795554668,34.8478991518222,35.4356287854114,11424446.9161689,0.0,1.0
2014-04-04,49.89,51.71,49.89,51.28,8435800,34.294539672244,35.5456132782469,34.294539672244,35.2500299537517,12271984.578951,0.0,1.0
2014-04-07,50.28,50.89,49.77,49.77,7978700,34.5626268735303,34.9819427524653,34.2120513026174,34.2120513026174,11607018.1085464,0.0,1.0
2014-04-08,49.06,50.77,49.01,50.77,11008400,33.7239951156602,34.8994543828388,33.6896249616492,34.8994543828388,16014475.8101098,0.0,1.0
2014-04-09,50.57,50.62,49.055,49.3,9238200,34.7619737667945,34.7963439208056,33.7205581002591,33.8889718549134,13439276.4097376,0.0,1.0
2014-04-10,49.29,50.56,49.01,50.15,9566600,33.8820978241112,34.7550997359923,33.6896249616492,34.4732644731015,13917016.4860466,0.0,1.0
2014-04-11,48.83,49.4799,48.75,49.08,8079200,33.5658924072093,34.0126356690452,33.5109001607916,33.7377431772647,11753220.5375022,0.0,1.0
2014-04-14,47.96,49.29,47.42,49.29,10249400,32.9678517274167,33.8820978241112,32.5966540640972,33.8820978241112,14910320.1526234,0.0,1.0
2014-04-15,48.17,48.48,47.4825,48.285,13265000,33.1122063742632,33.3253013291319,32.639616756611,33.1912577284887,19297265.8716168,0.0,1.0
2014-04-16,49.11,49.2093,48.41,48.42,7649900,33.7583652696713,33.8266243955373,33.2771831135164,33.2840571443186,11128696.1320227,0.0,1.0
2014-04-17,49.46,49.68,48.95,49.04,6670700,33.9989563477488,34.1501850253975,33.6483807768359,33.7102470540558,9704204.4063169,0.0,1.0
2014-04-21,50.51,50.6,49.58,49.66,5414400,34.7207295819812,34.7825958592012,34.0814447173754,34.1364369637931,7876601.3068437,0.0,1.0
2014-04-22,50.99,51.49,50.32,50.47,7609300,35.0506830604875,35.3943846005982,34.5901229967392,34.6932334587724,11069633.2602256,0.0,1.0
2014-04-23,50.95,51.16,50.69,51.16,6516400,35.0231869372786,35.1675415841251,34.8444621364211,35.1675415841251,9479736.39847745,0.0,1.0
2014-04-24,50.71,51.03,50.31,51.03,5500000,34.8582101980255,35.0781791836963,34.583248965937,35.0781791836963,8001127.9528,0.0,1.0
2014-04-25,50.5,50.88,50.31,50.575,5581600,34.713855551179,34.9750687216631,34.583248965937,34.7654107821956,8119835.59660882,0.0,1.0
2014-04-28,50.36,51.22,49.4,50.89,7700900,34.617619119948,35.2087857689384,33.9577121629355,34.9819427524653,11202888.4094032,0.0,1.0
2014-04-29,49.32,49.85,48.26,48.56,12541100,33.9027199165178,34.2670435490351,33.1740726514832,33.3802935755496,18244171.9579746,0.0,1.0
2014-04-30,50.09,50.42,49.32,49.44,10277000,34.4320202882883,34.6588633047613,33.9027199165178,33.9852082861444,14950471.267441,0.0,1.0
2014-05-01,49.52,49.95,48.86,49.95,8886400,34.0402005325621,34.3357838570573,33.586514499616,34.3357838570573,12927495.1708658,0.0,1.0
2014-05-02,49.8,49.85,49.28,49.5,8288300,34.2326733950241,34.2670435490351,33.8752237933089,34.0264524709576,12057408.8747622,0.0,1.0
2014-05-05,50.03,50.07,49.1651,49.55,5823000,34.390776103475,34.4182722266838,33.7962411793915,34.0608226249687,8471012.37620989,0.0,1.0
2014-05-06,50.93,51.24,49.72,49.98,10593200,35.0094388756742,35.2225338305428,34.1776811486063,34.3564059494639,15410463.3872002,0.0,1.0
2014-05-07,50.77,51.01,50.04,50.8,9113900,34.8994543828388,35.0644311220919,34.3976501342772,34.9200764752454,13258450.9180044,0.0,1.0
2014-05-08,50.74,51.06,50.25,50.57,7816600,34.8788322904321,35.098801276103,34.5420047811237,34.7619737667945,11371203.0465194,0.0,1.0
2014-05-09,51.18,51.39,50.3,50.9,6987200,35.1812896457295,35.325644292576,34.5763749351347,34.9888167832676,10164632.9512371,0.0,1.0
2014-05-12,52.01,52.31,51.35,51.52,8001200,35.7518342023133,35.9580551263797,35.2981481693672,35.4150066930048,11639749.9956261,0.0,1.0
2014-05-13,52.19,52.49,51.86,52.01,4637000,35.8755667567531,36.0817876808195,35.6487237402801,35.7518342023133,6745678.23947884,0.0,1.0
2014-05-14,52.12,52.39,51.7499,52.24,6290400,35.8274485411376,36.0130473727974,35.5730406611477,35.9099369107642,9150962.77714422,0.0,1.0
2014-05-15,48.93,49.89,48.1,49.51,28559000,33.6346327152315,34.294539672244,33.0640881586477,34.0333265017599,41546220.5825482,0.0,1.0
2014-05-16,48.78,49.18,48.58,49.06,11150900,33.5315222531983,33.8064834852868,33.394041637154,33.7239951156602,16221777.7616141,0.0,1.0
2014-05-19,49.34,49.45,48.54,48.62,7059300,33.9164679781222,33.9920823169466,33.3665455139451,33.4215377603628,10269520.4649457,0.0,1.0
2014-05-20,48.76,49.33,48.47,49.13,7332800,33.5177741915938,33.90959394732,33.3184272983296,33.7721133312757,10667394.7367803,0.0,1.0
2014-05-21,48.71,49.15,48.68,48.92,5162400,33.4834040375828,33.7858613928802,33.4627819451761,33.6277586844293,7510004.17155176,0.0,1.0
2014-05-22,48.8,49.24,48.43,48.58,8124200,33.5452703148027,33.8477276701001,33.2909311751208,33.394041637154,11818684.3116614,0.0,1.0
2014-05-23,48.79,49.09,48.57,48.82,4333600,33.5383962840005,33.7446172080669,33.3871676063518,33.5590183764071,6304306.92659165,0.0,1.0
2014-05-27,48.89,49.14,48.67,48.89,5876300,33.6071365920226,33.778987362078,33.4559079143739,33.6071365920226,8548550.57982522,0.0,1.0
2014-05-28,48.63,49.0,48.48,48.89,4861200,33.4284117911651,33.682750930847,33.3253013291319,33.6071365920226,7071833.3098457,0.0,1.0
2014-05-29,49.52,49.68,48.76,49.25,6091600,34.0402005325621,34.1501850253975,33.5177741915938,33.8546017009023,8861758.3704139,0.0,1.0
2014-05-30,49.74,49.9925,49.3475,49.56,8671900,34.1914292102108,34.3649984879667,33.9216235012239,34.0676966557709,12615451.1807066,0.0,1.0
2014-06-02,49.09,50.0,48.37,49.9,11301200,33.7446172080669,34.3701540110683,33.2496869903075,34.3014137030462,16440426.7673061,0.0,1.0
2014-06-03,48.98,49.235,48.7,48.96,5808800,33.6690028692425,33.844290654699,33.4765300067806,33.6552548076381,8450354.91858631,0.0,1.0
2014-06-04,47.52,48.78,47.06,48.69,23023400,32.6653943721193,33.5315222531983,32.3491889552175,33.4696559759783,33493303.5106356,0.0,1.0
2014-06-05,47.21,47.69,46.3,47.53,16331100,32.4522994172507,32.782252895757,31.8267626142493,32.6722684029216,23757676.4927222,0.0,1.0
2014-06-06,47.25,47.49,46.89,47.4,7642700,32.4797955404596,32.6447722797127,32.2323304315799,32.5829060024928,11118221.9281572,0.0,1.0
2014-06-09,46.59,47.35,46.51,47.31,11932200,32.0261095075135,32.5485358484817,31.9711172610958,32.5210397252729,17358374.3560727,0.0,1.0
2014-06-10,46.91,47.13,46.5,46.54,8838900,32.2460784931843,32.397307170833,31.9642432302935,31.9917393535024,12858394.5203644,0.0,1.0
2014-06-11,46.96,47.515,46.67,46.81,9220700,32.2804486471954,32.6619573567182,32.0811017539312,32.1773381851622,13413818.2753424,0.0,1.0
2014-06-12,46.88,47.45,46.71,46.8,7207600,32.2254564007777,32.6172761565038,32.10859787714,32.17046415436,10485259.9695639,0.0,1.0
2014-06-13,47.09,47.37,46.76,46.88,6284900,32.3698110476242,32.5622839100861,32.1429680311511,32.2254564007777,9142961.6491914,0.0,1.0
2014-06-16,47.27,47.555,46.835,47.17,8530400,32.493543602064,32.6894534799271,32.1945232621677,32.4248032940419,12409603.9797391,0.0,1.0
2014-06-17,47.46,47.64,47.11,47.23,7927600,32.6241501873061,32.7478827417459,32.3835591092286,32.4660474788551,11532680.3561122,0.0,1.0
2014-06-18,48.06,48.135,47.4,47.54,9095200,33.0365920354389,33.0881472664555,32.5829060024928,32.6791424337238,13231247.0829648,0.0,1.0
2014-06-19,47.84,48.435,47.64,48.16,7364300,32.8853633577902,33.2943681905219,32.7478827417459,33.105332343461,10713219.3786918,0.0,1.0
2014-06-20,47.79,48.01,47.49,47.67,15352400,32.8509932037791,33.0022218814278,32.6447722797127,32.7685048341525,22333912.1422849,0.0,1.0
2014-06-23,48.0,48.06,47.54,47.98,6583200,32.9953478506256,33.0365920354389,32.6791424337238,32.9815997890212,9576913.73434054,0.0,1.0
2014-06-24,48.3,48.44,47.64,47.74,10706000,33.201568774692,33.297805205923,32.7478827417459,32.816623049768,15574559.2477594,0.0,1.0
2014-06-25,49.73,49.99,49.11,49.27,16412200,34.1845551794086,34.3632799802661,33.7583652696713,33.8683497625067,23875656.7612626,0.0,1.0
2014-06-26,49.55,49.91,49.22,49.79,7884000,34.0608226249687,34.3082877338484,33.8339796084957,34.2257993642218,11469253.2327046,0.0,1.0
2014-06-27,49.05,49.8,48.909,49.55,13492100,33.717121084858,34.2326733950241,33.6201972505468,34.0608226249687,19627639.7185406,0.0,1.0
2014-06-30,48.51,49.3,48.36,49.17,9552700,33.3459234215385,33.8889718549134,33.2428129595053,33.7996094544846,13896795.4535841,0.0,1.0
2014-07-01,48.12,48.52,47.95,48.51,8835900,33.3253013291319,33.6023196277946,33.2075685522002,33.5953941703281,12758579.5489362,0.36,1.0
2014-07-02,48.24,48.37,47.64,47.67,7519100,33.4084068187307,33.4984377657961,32.9928793707365,33.0136557431362,10857188.9096081,0.0,1.0
2014-07-03,48.44,48.62,48.12,48.4,3204100,33.5469159680621,33.6715742024603,33.3253013291319,33.5192141381958,4626553.57493256,0.0,1.0
2014-07-07,48.01,48.58,47.84,48.48,4919600,33.2491212969996,33.643872372594,33.1313885200679,33.5746177979283,7103646.2554971,0.0,1.0
2014-07-08,47.86,47.89,47.34,47.77,6872400,33.1452394350011,33.1660158074008,32.7851156467394,33.0829103178019,9923387.78077043,0.0,1.0
2014-07-09,47.92,47.93,47.55,47.86,5017900,33.1867921798005,33.193717637267,32.9305502535374,33.1452394350011,7245586.33739712,0.0,1.0
2014-07-10,48.51,48.81,47.55,47.64,7811800,33.5953941703281,33.8031578943251,32.9305502535374,32.9928793707365,11279832.4698537,0.0,1.0
2014-07-11,48.62,48.7,48.27,48.4,3759300,33.6715742024603,33.7269778621929,33.4291831911304,33.5192141381958,5428233.46782061,0.0,1.0
2014-07-14,49.08,49.22,48.46,48.76,6139200,33.9901452459225,34.0871016504545,33.5607668829952,33.7685306069923,8864685.15565245,0.0,1.0
2014-07-15,48.71,49.34,48.54,49.06,8278900,33.7339033196594,34.1702071400533,33.6161705427278,33.9762943309894,11954300.5497673,0.0,1.0
2014-07-16,48.8,49.09,48.41,48.86,6084000,33.7962324368586,33.9970707033891,33.5261395956624,33.837785181658,8784979.22970248,0.0,1.0
2014-07-17,48.42,48.88,48.235,48.46,1313040,33.5330650531289,33.8516360965911,33.4049440899974,33.5607668829952,1895961.39509674,0.0,1.0
2014-07-18,49.12,49.18,48.31,48.48,2492594,34.0178470757888,34.0593998205882,33.4568850209967,33.5746177979283,3599175.95629208,0.0,1.0
2014-07-21,48.92,49.22,48.79,48.86,7528300,33.8793379264574,34.0871016504545,33.789306979392,33.837785181658,10870473.2305998,0.0,1.0
2014-07-22,49.12,49.57,49.07,49.11,5015900,34.0178470757888,34.3294926617844,33.9832197884559,34.0109216183222,7242698.44152937,0.0,1.0
2014-07-23,49.32,49.49,49.0,49.16,6281200,34.1563562251202,34.2740890020519,33.93474158619,34.0455489056551,9069725.76226286,0.0,1.0
2014-07-24,49.46,49.89,48.56,48.96,8752200,34.2533126296522,34.5511073007146,33.6300214576609,33.9070397563237,12637721.1068708,0.0,1.0
2014-07-25,49.39,49.48,49.02,49.34,5872200,34.2048344273862,34.2671635445853,33.9485925011231,34.1702071400533,8479151.05730751,0.0,1.0
2014-07-28,49.8,49.91,49.08,49.39,6378300,34.4887781835155,34.5649582156478,33.9901452459225,34.2048344273862,9209933.10664224,0.0,1.0
2014-07-29,51.01,51.34,49.83,49.92,12662200,35.3267585369704,35.5552986333672,34.5095545559152,34.5718836731143,18283557.5283266,0.0,1.0
2014-07-30,51.12,51.3,50.68,51.21,9151700,35.4029385691027,35.5275968035009,35.0982184405736,35.4652676863018,13214578.3064543,0.0,1.0
2014-07-31,50.62,51.14,50.49,50.62,8216200,35.0566656957742,35.4167894840358,34.9666347487088,35.0566656957742,11863765.0143132,0.0,1.0
2014-08-01,49.81,50.97,49.71,50.79,7957300,34.4957036409821,35.2990567071041,34.4264490663164,35.1743984727059,11489926.8942327,0.0,1.0
2014-08-04,49.98,50.21,49.675,49.82,6006600,34.6134364179138,34.7727219396449,34.4022099651834,34.5026290984487,8673217.65962046,0.0,1.0
2014-08-05,49.36,49.93,49.1351,49.73,5605700,34.1840580549865,34.5788091305809,34.0283045165633,34.4402999812495,8094338.93292951,0.0,1.0
2014-08-06,49.48,49.895,49.06,49.22,5035400,34.2671635445853,34.5545700294479,33.9762943309894,34.0871016504545,7270855.42623996,0.0,1.0
2014-08-07,48.65,49.69,48.51,49.56,6767300,33.69235057486,34.4125981513832,33.5953941703281,34.3225672043178,9771628.85292007,0.0,1.0
2014-08-08,49.19,49.22,48.52,48.77,4408700,34.0663252780548,34.0871016504545,33.6023196277946,33.7754560644589,6365933.25607977,0.0,1.0
2014-08-11,49.09,49.73,49.0,49.52,3613100,33.9970707033891,34.4402999812495,33.93474158619,34.2948653744516,5217128.27988791,0.0,1.0
2014-08-12,48.98,49.39,48.8338,49.01,4565900,33.9208906712568,34.2048344273862,33.8196404830956,33.9416670436565,6592921.87128511,0.0,1.0
2014-08-13,49.17,49.655,49.08,49.35,6010300,34.0524743631216,34.3883590502503,33.9901452459225,34.1771325975199,8678560.26697582,0.0,1.0
2014-08-14,49.82,49.93,49.26,49.3,5862200,34.5026290984487,34.5788091305809,34.1148034803208,34.142505310187,8464711.57796874,0.0,1.0
2014-08-15,49.68,50.18,49.24,49.98,5315100,34.4056726939167,34.7519455672451,34.1009525653876,34.6134364179138,7674727.66334511,0.0,1.0
2014-08-18,49.99,50.13,49.77,49.94,4617000,34.6203618753803,34.7173182799123,34.4680018111158,34.5857345880475,6666707.61070618,0.0,1.0
2014-08-19,50.3,50.3,49.83,50.16,4382900,34.835051056844,34.835051056844,34.5095545559152,34.738094652312,6328679.39938577,0.0,1.0
2014-08-20,50.04,50.29,49.88,50.07,3570000,34.6549891627132,34.8281255993774,34.5441818432481,34.6757655351129,5154894.12393785,0.0,1.0
2014-08-21,49.99,50.24,49.7935,49.95,3701800,34.6203618753803,34.7934983120446,34.4842766361622,34.5926600455141,5345206.46162273,0.0,1.0
2014-08-22,50.18,50.25,49.92,49.94,4724800,34.7519455672451,34.8004237695111,34.5718836731143,34.5857345880475,6822365.19797803,0.0,1.0
2014-08-25,50.73,50.9,50.09,50.25,4197300,35.1328457279065,35.2505785048381,34.689616450046,34.8004237695111,6060682.66285835,0.0,1.0
2014-08-26,50.77,50.94,50.57,50.75,2970900,35.1605475577727,35.2782803347044,35.0220384084414,35.1466966428396,4289824.91675265,0.0,1.0
2014-08-27,50.25,50.95,50.1,50.95,4865000,34.8004237695111,35.285205792171,34.6965419075126,35.285205792171,7024806.69830747,0.0,1.0
2014-08-28,50.54,50.65,50.16,50.16,3436300,35.0012620360416,35.0774420681739,34.738094652312,34.738094652312,4961838.28517861,0.0,1.0
2014-08-29,50.65,50.68,50.3,50.67,4020600,35.0774420681739,35.0982184405736,34.835051056844,35.091292983107,5805537.06294244,0.0,1.0
2014-09-02,50.58,50.79,50.12,50.62,4375400,35.0289638659079,35.1743984727059,34.7103928224457,35.0566656957742,6317849.7898817,0.0,1.0
2014-09-03,50.53,50.76,50.29,50.68,4769800,34.9943365785751,35.1536221003062,34.8281255993774,35.0982184405736,6887342.85500245,0.0,1.0
2014-09-04,50.55,50.68,50.3,50.67,4933200,35.0081874935082,35.0982184405736,34.835051056844,35.091292983107,7123283.94739782,0.0,1.0
2014-09-05,51.12,51.14,50.34,50.6,5720300,35.4029385691027,35.4167894840358,34.8627528867103,35.0428147808411,8259815.36615172,0.0,1.0
2014-09-08,51.19,51.245,50.93,51.01,3469000,35.4514167713687,35.4895067874348,35.2713548772378,35.3267585369704,5009055.38261635,0.0,1.0
2014-09-09,50.48,51.25,50.38,51.25,4995700,34.9597092912422,35.4929695161681,34.8904547165765,35.4929695161681,7213530.69326508,0.0,1.0
2014-09-10,51.08,51.3,50.41,50.58,6256900,35.3752367392364,35.5275968035009,34.9112310889762,35.0289638659079,9034637.82746967,0.0,1.0
2014-09-11,50.68,51.27,50.42,51.0,4095100,35.0982184405736,35.5068204311012,34.9181565464428,35.3198330795038,5913111.18401622,0.0,1.0
2014-09-12,50.26,50.89,50.13,50.64,4021400,34.8073492269777,35.2436530473716,34.7173182799123,35.0705166107073,5806692.22128954,0.0,1.0
2014-09-15,49.95,50.37,49.75,50.19,3911700,34.5926600455141,34.88352925911,34.4541508961827,34.7588710247117,5648291.13294332,0.0,1.0
2014-09-16,51.15,51.17,49.7,49.98,7004500,35.4237149415024,35.4375658564355,34.4195236088498,34.6134364179138,10114133.3028355,0.0,1.0
2014-09-17,50.88,51.14,50.58,51.09,5208400,35.236727589905,35.4167894840358,35.0289638659079,35.382162196703,7520658.41880053,0.0,1.0
2014-09-18,51.12,51.43,50.92,51.05,4909500,35.4029385691027,35.6176277505663,35.2644294197713,35.3544603668367,7089062.38136494,0.0,1.0
2014-09-19,51.51,51.77,51.38,51.44,7082700,35.6730314102989,35.8530933044297,35.5830004632335,35.6245532080329,10227050.0312646,0.0,1.0
2014-09-22,51.67,51.8,51.45,51.5,4671326,35.783838729764,35.8738696768294,35.6314786654995,35.6661059528323,6745151.52616193,0.0,1.0
2014-09-23,51.29,51.64,50.83,51.28,4103153,35.5206713460343,35.7630623573643,35.2021003025722,35.5137458885678,5924739.29672773,0.0,1.0
2014-09-24,51.96,52.11,51.33,51.35,7435647,35.9846769962945,36.088558858293,35.5483731759006,35.5622240908338,10736687.1226824,0.0,1.0
2014-09-25,51.62,51.99,51.47,51.92,5964593,35.7492114424311,36.0054533686942,35.6453295804326,35.9569751664282,8612561.73876215,0.0,1.0
2014-09-26,51.1,51.85,50.64,51.78,5708805,35.3890876541695,35.9084969641622,35.0705166107073,35.8600187618962,8243217.18465183,0.0,1.0
2014-09-29,51.71,52.17,50.7,50.8,6321404,35.8115405596303,36.1301116030925,35.1120693555068,35.1813239301724,9127778.24499641,0.0,1.0
2014-09-30,51.18,51.96,51.14,51.7,6066842,35.4444913139021,35.9846769962945,35.4167894840358,35.8046151021637,8760203.97105304,0.0,1.0
2014-10-01,50.53,51.01,50.25,51.01,6095729,35.2436530473716,35.5784433395295,35.0483587102795,35.5784433395295,8739649.8301691,0.36,1.0
2014-10-02,50.21,50.9,50.01,50.53,5891415,35.0204595192663,35.5017205642433,34.8809635642005,35.2436530473716,8446718.03884421,0.0,1.0
2014-10-03,50.85,50.99,50.4,50.51,5498491,35.4668465754768,35.5644937440229,35.1529806765788,35.229703451865,7883369.80438868,0.0,1.0
2014-10-06,51.11,51.22,50.54,51.07,5309756,35.6481913170624,35.7249140923485,35.2506278451249,35.6202921260492,7612774.14459195,0.0,1.0
2014-10-07,49.77,50.79,49.75,50.66,6974789,34.7135684181216,35.4249977889571,34.699618822615,35.3343254181643,9999987.45011718,0.0,1.0
2014-10-08,50.21,50.25,49.12,49.94,6968009,35.0204595192663,35.0483587102795,34.2602065641578,34.8321399799275,9990266.73814844,0.0,1.0
2014-10-09,49.5,50.65,49.47,50.19,6586641,34.5252488787828,35.327350620411,34.5043244855229,35.0065099237597,9443486.72603963,0.0,1.0
2014-10-10,50.28,51.01,49.77,49.77,8427868,35.0692831035393,35.5784433395295,34.7135684181216,34.7135684181216,12083315.2416861,0.0,1.0
2014-10-13,49.09,50.42,48.97,50.24,5052495,34.2392821708979,35.1669302720854,34.1555845978584,35.0413839125262,7243930.47471111,0.0,1.0
2014-10-14,48.92,49.68,48.61,49.35,4967554,34.120710609092,34.650795238342,33.90449187874,34.4206269124834,7122147.73203596,0.0,1.0
2014-10-15,48.96,49.13,47.545,48.36,7472355,34.1486098001051,34.2671813619111,33.1616759180147,33.7301219349078,10713364.4075571,0.0,1.0
2014-10-16,49.22,49.65,48.56,48.87,7188248,34.3299545416907,34.6298708450821,33.8696178899736,34.0858366203255,10306030.7327333,0.0,1.0
2014-10-17,50.42,50.78,49.41,49.57,9481484,35.1669302720854,35.4180229912038,34.4624756990032,34.5740724630558,13593919.6165629,0.0,1.0
2014-10-20,50.56,50.63,50.06,50.38,5871016,35.2645774406314,35.3134010249045,34.915837552967,35.1390310810722,8417471.31267158,0.0,1.0
2014-10-21,51.95,52.11,50.76,51.01,6774295,36.2340743283387,36.3456710923913,35.4040733956972,35.5784433395295,9712532.520108,0.0,1.0
2014-10-22,51.84,52.31,51.67,52.01,6227150,36.1573515530525,36.4851670474571,36.0387799912466,36.2759231148584,8928072.49796334,0.0,1.0
2014-10-23,52.5,52.89,52.0,52.0,7491217,36.6176882047696,36.8897053171479,36.2689483171051,36.2689483171051,10740407.4856034,0.0,1.0
2014-10-24,53.63,54.36,52.48,52.56,9029183,37.4058403508913,37.9150005868814,36.603738609263,36.6595369912893,12945440.5982477,0.0,1.0
2014-10-27,53.53,54.0,53.09,53.67,7450668,37.3360923733584,37.663907867763,37.0292012722137,37.4337395419045,10682271.032857,0.0,1.0
2014-10-28,54.2,54.7,53.76,53.78,10166844,37.8034038228288,38.1521437104933,37.4965127216841,37.5104623171906,14576543.0907371,0.0,1.0
2014-10-29,54.16,54.194,53.62,54.15,6607019,37.7755046318156,37.7992189441768,37.398865553138,37.7685298340624,9472703.34381239,0.0,1.0
2014-10-30,58.98,59.03,55.61,55.72,28343409,41.1373571489012,41.1722311376676,38.7868503060426,38.8635730813288,40636890.1329543,0.0,1.0
2014-10-31,58.19,58.88,57.32,58.52,18999067,40.5863481263913,41.0676091713683,39.9795407218551,40.8165164522498,27239595.5725593,0.0,1.0
2014-11-03,57.8,58.77,57.35,58.31,11947207,40.314331014013,40.9908863960821,40.000465115115,40.6700456994308,17129108.8610641,0.0,1.0
2014-11-04,57.84,58.39,57.59,57.72,6774404,40.3422302050262,40.7258440814571,40.1678602611939,40.2585326319867,9712688.79704083,0.0,1.0
2014-11-05,57.82,58.34,57.38,57.97,4629048,40.3282806095196,40.6909700926906,40.0213895083748,40.4329025758189,6636820.39786294,0.0,1.0
2014-11-06,58.46,58.81,57.52,57.65,9610542,40.7746676657301,41.0187855870952,40.1190366769209,40.2097090477137,13778954.3725013,0.0,1.0
2014-11-07,58.32,58.4,58.01,58.26,4590155,40.6770204971841,40.7328188792104,40.4608017668321,40.6351717106643,6581058.20750887,0.0,1.0
2014-11-10,58.81,58.83,57.72,58.16,4957221,41.0187855870952,41.0327351826018,40.2585326319867,40.5654237331314,7107332.96555027,0.0,1.0
2014-11-11,58.72,59.1652,58.51,58.68,4120506,40.9560124073156,41.2665304032921,40.8095416544965,40.9281132163025,5907706.78340701,0.0,1.0
2014-11-12,58.61,58.79,58.28,58.68,3837649,40.8792896320294,41.0048359915887,40.6491213061709,40.9281132163025,5502165.27524414,0.0,1.0
2014-11-13,57.8,58.3203,57.43,58.22,7531157,40.314331014013,40.6772297411167,40.0562634971413,40.6072725196512,10797670.7947527,0.0,1.0
2014-11-14,57.95,58.02,57.35,57.54,5014921,40.4189529803123,40.4677765645854,40.000465115115,40.1329862724275,7190059.37861764,0.0,1.0
2014-11-17,58.43,58.57,57.72,57.73,4704120,40.7537432724702,40.8513904410163,40.2585326319867,40.26550742974,6744453.62631691,0.0,1.0
2014-11-18,58.7,58.98,58.16,58.3,6699588,40.9420628118091,41.1373571489012,40.5654237331314,40.6630709016775,9605422.60431901,0.0,1.0
2014-11-19,58.81,58.83,58.22,58.58,6554502,41.0187855870952,41.0327351826018,40.6072725196512,40.8583652387696,9397407.97058779,0.0,1.0
2014-11-20,58.61,58.77,58.29,58.42,5233633,40.8792896320294,40.9908863960821,40.6560961039242,40.746768474717,7503634.06240952,0.0,1.0
2014-11-21,58.8,59.5,58.66,59.47,5924454,41.0118107893419,41.5000466320722,40.9141636207959,41.4791222388123,8494087.15429192,0.0,1.0
2014-11-24,58.87,59.0,58.5,58.92,3260697,41.060634373615,41.1513067444077,40.8025668567433,41.0955083623814,4674969.96377019,0.0,1.0
2014-11-25,58.52,58.86,58.09,58.82,5774757,40.8165164522498,41.0536595758617,40.5166001488584,41.0257603848485,8279461.57618194,0.0,1.0
2014-11-26,58.86,58.9,58.36,58.69,3746655,41.0536595758617,41.0815587668748,40.7049196881972,40.9350880140558,5371704.14473023,0.0,1.0
2014-11-28,59.05,59.715,58.79,58.79,3236122,41.1861807331742,41.6500047837679,41.0048359915887,41.0048359915887,4639735.9672168,0.0,1.0
2014-12-01,59.05,60.43,58.85,59.21,7134592,41.1861807331742,42.1487028231281,41.0466847781084,41.2977774972268,10229102.3372473,0.0,1.0
2014-12-02,59.24,59.509,58.875,59.18,4503345,41.3187018904867,41.5063239500502,41.0641217724916,41.2768531039669,6456595.81724235,0.0,1.0
2014-12-03,59.03,59.756,58.915,59.26,4643955,41.1722311376676,41.6786014545564,41.0920209635048,41.3326514859933,6658193.06059423,0.0,1.0
2014-12-04,58.89,59.43,58.6,59.06,4427154,41.0745839691216,41.4512230477992,40.8723148342762,41.1931555309275,6347358.24119354,0.0,1.0
2014-12-05,60.65,60.865,58.793,58.96,11459894,42.3021483737005,42.4521065253962,41.0069284309146,41.1234075533946,16430431.9714436,0.0,1.0
2014-12-08,60.67,61.2,60.55,60.8,6698189,42.3160979692071,42.6857622501314,42.2324003961676,42.4067703399998,9603416.81139213,0.0,1.0
2014-12-09,59.97,60.01,59.12,59.89,4781575,41.8278621264768,41.85576131749,41.2350043174472,41.7720637444505,6855503.44129322,0.0,1.0
2014-12-10,59.28,60.26,59.19,60.18,4220641,41.3466010814998,42.0301312613222,41.2838279017202,41.9743328792959,6051273.67027878,0.0,1.0
2014-12-11,59.68,60.515,59.36,59.36,5558738,41.6255929916314,42.2079886040311,41.4023994635262,41.4023994635262,7969747.93624431,0.0,1.0
2014-12-12,58.75,59.9499,58.74,59.5,6515774,40.9769368005755,41.8138427829927,40.9699620028222,41.5000466320722,9341882.34623296,0.0,1.0
2014-12-15,58.55,59.07,57.61,58.85,6944503,40.8374408455097,41.2001303286808,40.1818098567005,41.0466847781084,9956565.40252345,0.0,1.0
2014-12-16,57.69,58.95,57.67,58.3,7603103,40.2376082387268,41.1164327556413,40.2236586432202,40.6630709016775,10900822.172821,0.0,1.0
2014-12-17,59.19,59.38,57.601,57.87,7136963,41.2838279017202,41.4163490590327,40.1755325387225,40.363154598286,10232501.7189697,0.0,1.0
2014-12-18,60.79,60.79,59.57,59.96,6976010,42.3997955422465,42.3997955422465,41.5488702163452,41.8208873287235,10001738.0385116,0.0,1.0
2014-12-19,61.3,61.64,60.6,60.84,10975053,42.7555102276643,42.9926533512762,42.267274384934,42.434669531013,15735299.2706118,0.0,1.0
2014-12-22,61.06,61.4,60.5,60.92,5572260,42.5881150815854,42.8252582051972,42.1975264074012,42.4904679130393,7989134.87831531,0.0,1.0
2014-12-23,59.16,61.77,58.7,61.77,8482982,41.2629035084604,43.0833257220689,40.9420628118091,43.0833257220689,12162334.0203653,0.0,1.0
2014-12-24,59.15,59.5,59.12,59.17,2312092,41.2559287107071,41.5000466320722,41.2350043174472,41.2698783062137,3314923.35947601,0.0,1.0
2014-12-26,59.58,60.0,59.33,59.37,2862680,41.5558450140985,41.8487865197367,41.3814750702663,41.4093742612794,4104319.72547148,0.0,1.0
2014-12-29,59.81,59.898,59.36,59.36,3589337,41.7162653624242,41.7776435826531,41.4023994635262,41.4023994635262,5146152.08492203,0.0,1.0
2014-12-30,59.39,59.72,59.19,59.41,3458904,41.6813913736577,41.912993649349,41.5410263580872,41.6954278752148,4928441.72879091,0.37,1.0
2014-12-31,59.03,60.14,58.96,59.3,4352255,41.4287343456309,42.2077601820471,41.3796065901812,41.618227116651,6201338.67732057,0.0,1.0
2015-01-02,59.51,59.929,59.295,59.43,4892115,41.765610383,42.0596750906202,41.6147179912617,41.7094643767718,6970561.68891762,0.0,1.0
2015-01-05,58.58,59.395,58.04,59.36,5936540,41.1129130605972,41.684900499047,40.7339275185569,41.6603366213222,8458717.40315325,0.0,1.0
2015-01-06,58.48,59.5,58.11,58.87,6040892,41.042730552812,41.7585921322215,40.7830552740066,41.3164423331745,8607404.02506665,0.0,1.0
2015-01-07,59.24,59.54,58.82,59.15,6278438,41.5761176119799,41.7866651353356,41.2813510792818,41.5129533549731,8945872.97907848,0.0,1.0
2015-01-08,60.72,61.07,59.83,59.83,8391501,42.6148187272015,42.8604575044499,41.9901944079128,41.9901944079128,11956684.4571548,0.0,1.0
2015-01-09,60.32,60.92,60.09,60.87,3878458,42.3340886960605,42.755183742772,42.1726689281545,42.7200924888794,5526245.95842004,0.0,1.0
2015-01-12,62.18,64.44,61.98,64.23,14172396,43.6394833408661,45.2256080168127,43.4991183252956,45.0782247504637,20193630.0756972,0.0,1.0
2015-01-13,63.12,63.54,62.31,62.56,12869803,44.2991989140474,44.5939654467455,43.7307206009869,43.90617687045,18337622.0174131,0.0,1.0
2015-01-14,62.95,63.15,61.74,62.04,5500341,44.1798886508125,44.320253666383,43.330680306611,43.5412278299668,7837196.43765178,0.0,1.0
2015-01-15,61.63,63.3,61.48,63.0,9095572,43.2534795480473,44.4255274280609,43.1482057863694,44.2149799047051,12959884.5738483,0.0,1.0
2015-01-16,62.31,62.4,61.25,61.39,6846810,43.7307206009869,43.7938848579936,42.9867860184633,43.0850415293627,9755721.49822686,0.0,1.0
2015-01-20,62.45,63.1,62.009,62.55,7138424,43.8289761118863,44.2851624124904,43.5194712525533,43.8991586196715,10171229.5916286,0.0,1.0
2015-01-21,61.95,62.52,61.77,62.19,4942954,43.47806357296,43.8781038673359,43.3517350589466,43.6465015916446,7042999.96677963,0.0,1.0
2015-01-22,62.09,62.49,61.37,62.19,9247516,43.5763190838594,43.8570491150004,43.0710050278056,43.6465015916446,13176382.9646794,0.0,1.0
2015-01-23,62.07,62.485,61.76,62.15,3741340,43.5622825823023,43.8535399896111,43.3447168081681,43.6184285885305,5330872.48955004,0.0,1.0
2015-01-26,62.46,62.65,61.67,61.83,4907969,43.8359943626648,43.9693411274568,43.2815525511613,43.3938445636177,6993151.36332554,0.0,1.0
2015-01-27,61.99,62.99,61.0,61.86,7767830,43.5061365760741,44.2079616539266,42.8113297490002,43.4148993159533,11068042.8003072,0.0,1.0
2015-01-28,61.33,62.85,61.17,62.42,6294731,43.0429320246915,44.1097061430273,42.9306400122351,43.8079213595507,8969088.16547487,0.0,1.0
2015-01-29,61.14,61.31,60.27,61.2,6394609,42.9095852598995,43.0288955231345,42.2989974421679,42.9516947645707,9111399.97956055,0.0,1.0
2015-01-30,60.27,61.34,60.17,60.77,8226288,42.2989974421679,43.04995027547,42.2288149343827,42.6499099810941,11721279.6458797,0.0,1.0
2015-02-02,60.23,60.74,59.242,60.71,6929521,42.2709244390538,42.6288552287586,41.5775212621356,42.607800476423,9873572.80136508,0.0,1.0
2015-02-03,59.86,60.77,59.19,60.6,7309731,42.0112491602484,42.6499099810941,41.5410263580872,42.5305997178592,10415317.4782059,0.0,1.0
2015-02-04,59.24,59.75,58.76,59.51,7261100,41.5761176119799,41.9340484016846,41.2392415746107,41.765610383,10346025.2834203,0.0,1.0
2015-02-05,60.23,60.33,59.28,59.41,3895686,42.2709244390538,42.341106946839,41.604190615094,41.6954278752148,5550793.38561189,0.0,1.0
2015-02-06,59.67,60.28,59.44,59.98,4356576,41.8779023954564,42.3060156929464,41.7164826275504,42.0954681695907,6207495.48210906,0.0,1.0
2015-02-09,58.85,59.75,58.65,59.32,3965606,41.3024058316174,41.9340484016846,41.1620408160469,41.6322636182081,5650419.34969678,0.0,1.0
2015-02-10,59.83,59.91,59.13,59.17,5403283,41.9901944079128,42.046340414141,41.4989168534161,41.5269898565302,7698902.71879951,0.0,1.0
2015-02-11,59.31,59.96,58.85,59.62,4104201,41.6252453674295,42.0814316680336,41.3024058316174,41.8428111415638,5847897.3315667,0.0,1.0
2015-02-12,59.48,59.76,59.23,59.65,4557720,41.7445556306645,41.9410666524631,41.5690993612013,41.8638658938994,6494096.81105485,0.0,1.0
2015-02-13,60.04,60.05,59.46,59.71,5163191,42.1375776742618,42.1445959250404,41.7305191291074,41.9059753985705,7356806.08022589,0.0,1.0
2015-02-17,60.1,60.45,59.78,60.08,4478940,42.179687178933,42.4253259561813,41.9551031540202,42.1656506773759,6381846.61868347,0.0,1.0
2015-02-18,60.01,60.06,58.84,60.06,6787698,42.1165229219263,42.1516141758189,41.2953875808389,42.1516141758189,9671495.38282373,0.0,1.0
2015-02-19,59.55,59.99,58.97,59.65,4249474,41.7936833861141,42.1024864203692,41.3866248409597,41.8638658938994,6054890.50491486,0.0,1.0
2015-02-20,60.52,60.555,59.28,59.32,6659987,42.474453711631,42.4990175893559,41.604190615094,41.6322636182081,9489525.538727,0.0,1.0
2015-02-23,61.29,61.49,60.34,60.48,5763539,43.0148590215774,43.1552240371479,42.3481251976176,42.4463807085169,8212215.80972291,0.0,1.0
2015-02-24,61.45,61.5,60.64,61.15,4622759,43.1271510340338,43.1622422879264,42.5586727209733,42.9166035106781,6586768.05073044,0.0,1.0
2015-02-25,61.22,61.48,60.7,61.37,4937395,42.9657312661277,43.1482057863694,42.6007822256445,43.0710050278056,7035079.18968656,0.0,1.0
2015-02-26,61.46,61.605,60.75,61.19,3982628,43.1341692848123,43.2359339211009,42.6358734795371,42.9446765137922,5674673.25645669,0.0,1.0
2015-02-27,60.92,61.55,60.87,61.24,3990307,42.755183742772,43.197333541819,42.7200924888794,42.9797677676848,5685614.72925714,0.0,1.0
2015-03-02,62.3,62.46,61.04,61.12,6553255,43.7237023502084,43.8359943626648,42.8394027521143,42.8955487583425,9337447.75842511,0.0,1.0
2015-03-03,61.92,62.25,61.34,62.25,4234332,43.4570088206245,43.6886110963158,43.04995027547,43.6886110963158,6033315.32831054,0.0,1.0
2015-03-04,65.67,65.915,61.18,61.75,17451680,46.0888528625712,46.2608000066451,42.9376582630136,43.3376985573895,24866139.086111,0.0,1.0
2015-03-05,66.05,67.18,65.69,65.99,12553679,46.3555463921551,47.1486087301284,46.1028893641282,46.313436887484,17887190.692036,0.0,1.0
2015-03-06,65.12,66.21,64.87,66.21,6529096,45.7028490697523,46.4678384046115,45.5273928002892,46.4678384046115,9303024.65106919,0.0,1.0
2015-03-09,66.36,66.55,65.0701,65.25,7412239,46.5731121662894,46.7064589310814,45.6678279983675,45.7940863298732,10561376.6647965,0.0,1.0
2015-03-10,65.53,66.5,64.95,65.78,6377990,45.9905973516719,46.6713676771887,45.5835388065174,46.166053621135,9087720.28995632,0.0,1.0
2015-03-11,65.6,66.3,65.43,66.11,4815980,46.0397251071215,46.5310026616182,45.9204148438866,46.3976558968263,6862080.24189814,0.0,1.0
2015-03-12,66.65,67.38,65.73,65.79,7556566,46.7766414388666,47.2889737456989,46.1309623672423,46.1730718719135,10767021.9239281,0.0,1.0
2015-03-13,66.87,67.46,66.37,66.43,5223637,46.9310429559942,47.3451197519271,46.5801304170679,46.6222399217391,7442932.95415429,0.0,1.0
2015-03-16,68.03,68.2,67.08,67.11,6416166,47.745160046303,47.8644703095379,47.0784262223432,47.0994809746787,9142115.61039261,0.0,1.0
2015-03-17,67.62,67.84,67.26,67.61,5293728,47.4574117643835,47.611813281511,47.2047547363566,47.450393513605,7542802.56869483,0.0,1.0
2015-03-18,68.47,68.69,66.78,67.27,6641955,48.0539630805581,48.2083645976856,46.8678786989874,47.2117729871351,9463832.52693668,0.0,1.0
2015-03-19,68.32,68.68,68.09,68.37,4078358,47.9486893188802,48.2013463469071,47.7872695509742,47.9837805727729,5811074.76592245,0.0,1.0
2015-03-20,67.76,69.2,67.74,69.0,10018133,47.5556672752829,48.5662953873904,47.5416307737258,48.4259303718199,14274401.5797424,0.0,1.0
2015-03-23,67.58,68.12,67.29,67.72,4522937,47.4293387612694,47.8083243033097,47.2258094886922,47.5275942721687,6444536.02860685,0.0,1.0
2015-03-24,65.69,67.26,65.54,66.82,10525398,46.1028893641282,47.2047547363566,45.9976156024504,46.8959517021015,14997181.3948385,0.0,1.0
2015-03-25,64.7,66.395,64.65,65.7,7000781,45.4080825370543,46.5976760440142,45.3729912831617,46.1099076149068,9975108.07311406,0.0,1.0
2015-03-26,65.0,65.52,64.15,64.56,5799704,45.61863006041,45.9835791008933,45.0220787442355,45.309827026155,8263745.74380658,0.0,1.0
2015-03-27,65.26,66.11,65.0,65.19,4962672,45.8011045806517,46.3976558968263,45.61863006041,45.751976825202,7071095.28657118,0.0,1.0
2015-03-30,65.76,66.12,65.29,65.57,4159170,46.1520171195779,46.4046741476048,45.8221593329873,46.0186703547859,5926220.26663223,0.0,1.0
2015-03-31,64.5,65.74,64.5,65.48,7823333,45.2677175214838,46.1379806180209,45.2677175214838,45.9555060977792,11147126.6087255,0.0,1.0
2015-04-01,63.56,64.2,62.8822,64.2,8836559,44.8676772271079,45.3194600059838,44.3892110278547,45.3194600059838,12517957.7983739,0.37,1.0
2015-04-02,63.23,63.94,63.055,63.72,5025748,44.63472673175,45.1359232520654,44.5111923781512,44.9806229218269,7119524.84776736,0.0,1.0
2015-04-06,63.0,63.56,62.66,62.74,5185908,44.4723672955915,44.8676772271079,44.2323576943137,44.2888305416732,7346409.10452245,0.0,1.0
2015-04-07,63.0,63.9,62.98,63.4,4318025,44.4723672955915,45.1076868283857,44.4582490837517,44.7547315323889,6116957.37247085,0.0,1.0
2015-04-08,63.52,63.85,62.89,63.08,4179522,44.8394408034282,45.072391298786,44.3947171304723,44.528840142951,5920752.6383715,0.0,1.0
2015-04-09,63.46,64.1,62.96,63.53,4107576,44.7970861679086,45.2488689467844,44.4441308719118,44.8464999093481,5818833.21569103,0.0,1.0
2015-04-10,64.64,64.89,63.19,63.35,4958101,45.6300606664609,45.8065383144593,44.6064903080703,44.7194360027893,7023695.43145421,0.0,1.0
2015-04-13,63.95,65.5,63.94,64.23,6215023,45.1429823579854,46.2371437755753,45.1359232520654,45.3406373237436,8804263.69924349,0.0,1.0
2015-04-14,64.03,64.41,63.56,64.18,4484224,45.1994552053449,45.4677012303024,44.8676772271079,45.3053417941439,6352396.53698408,0.0,1.0
2015-04-15,63.43,64.83,63.43,64.39,7056296,44.7759088501488,45.7641836789397,44.7759088501488,45.4535830184625,9996019.43933546,0.0,1.0
2015-04-16,63.68,63.84,62.93,63.3,4107360,44.9523864981471,45.0653321928661,44.422953554152,44.6841404731896,5818527.22793218,0.0,1.0
2015-04-17,65.35,66.26,64.82,66.08,14385079,46.1312571867763,46.7736358254904,45.7571245730197,46.6465719189316,20378046.6863035,0.0,1.0
2015-04-20,65.86,66.25,65.24,65.73,9362365,46.491271588693,46.7665767195705,46.053607021657,46.3995032117338,13262819.8332601,0.0,1.0
2015-04-21,66.81,67.53,66.09,67.105,6746531,47.1618866510868,47.6701422773222,46.6536310248515,47.3701302757249,9557203.2443196,0.0,1.0
2015-04-22,66.6,66.97,66.35,66.81,5351689,47.0136454267682,47.2748323458058,46.8371677787698,47.1618866510868,7581256.12605789,0.0,1.0
2015-04-23,66.0,66.395,65.69,66.29,4442540,46.5900990715721,46.8689337554095,46.3712667880541,46.7948131432502,6293346.56596398,0.0,1.0
2015-04-24,65.8,66.12,65.2,65.82,5393455,46.4489169531734,46.6748083426113,46.0253705979773,46.4630351650133,7640422.25909756,0.0,1.0
2015-04-27,65.16,66.1599,64.73,66.05,7507788,45.9971341742975,46.7029741752319,45.6935926197403,46.6253946011718,10635607.5190737,0.0,1.0
2015-04-28,64.54,64.86,63.4,64.71,8777428,45.5594696072616,45.7853609966995,44.7547315323889,45.6794744079005,12434192.2327759,0.0,1.0
2015-04-29,64.29,64.98,63.58,64.39,4987063,45.3829919592632,45.8700702677387,44.8817954389478,45.4535830184625,7064723.29012142,0.0,1.0
2015-04-30,63.73,64.66,63.42,64.26,6815083,44.9876820277468,45.6441788783008,44.7688497442288,45.3618146415034,9654314.69267796,0.0,1.0
2015-05-01,64.66,64.74,64.1494,64.28,4422552,45.6441788783008,45.7006517256603,45.2837409300289,45.3759328533432,6265031.36538942,0.0,1.0
2015-05-04,65.32,65.5299,64.72,64.75,4645217,46.1100798690165,46.2582505022759,45.6865335138204,45.7077108315802,6580460.82986479,0.0,1.0
2015-05-05,65.03,65.34,64.7,64.7,6069713,45.9053657973384,46.1241980808564,45.6724153019805,45.6724153019805,8598416.10091005,0.0,1.0
2015-05-06,64.67,65.15,64.43,65.15,6448169,45.6512379842207,45.9900750683776,45.4818194421423,45.9900750683776,9134540.65307356,0.0,1.0
2015-05-07,65.05,65.25,64.51,64.57,4339720,45.9194840091782,46.060666127577,45.5382922895018,45.5806469250214,6147690.7263064,0.0,1.0
2015-05-08,66.93,66.96,65.6,65.6,5464298,47.2465959221261,47.2677732398859,46.3077348347747,46.3077348347747,7740779.16095383,0.0,1.0
2015-05-11,68.11,68.43,66.95,66.99,7213403,48.0795704206784,48.3054618101163,47.2607141339659,47.2889505576457,10218578.7857767,0.0,1.0
2015-05-12,67.5,67.68,67.08,67.55,5026580,47.6489649595624,47.7760288661212,47.3524825109251,47.684260489162,7120703.46728296,0.0,1.0
2015-05-13,67.4,68.01,67.03,67.54,4583767,47.578373900363,48.0089793614791,47.3171869813254,47.6772013832421,6493410.14568896,0.0,1.0
2015-05-14,67.45,67.88,66.3693,66.9,6516551,47.6136694299627,47.9172109845199,46.8507918531953,47.2254186043663,9231411.27773282,0.0,1.0
2015-05-15,67.64,68.125,67.07,67.61,6700312,47.7477924424415,48.0901590795583,47.3454234050051,47.7266151246817,9491728.94697341,0.0,1.0
2015-05-18,68.0,68.13,67.59,67.64,4287450,48.0019202555591,48.0936886325183,47.7124969128418,47.7477924424415,6073644.52188214,0.0,1.0
2015-05-19,68.27,68.49,67.91,68.04,3938399,48.1925161153974,48.3478164456359,47.9383883022797,48.0301566792389,5579175.38661351,0.0,1.0
2015-05-20,69.08,69.86,68.29,68.41,7379827,48.7643036949121,49.3149139566671,48.2066343272372,48.2913435982765,10454336.6875387,0.0,1.0
2015-05-21,68.89,69.01,68.46,68.94,3987334,48.6301806824334,48.7148899534726,48.3266391278761,48.665476212033,5648497.19670536,0.0,1.0
2015-05-22,68.3,68.73,68.2,68.73,4419017,48.2136934331572,48.5172349877144,48.1431023739578,48.5172349877144,6260023.64905807,0.0,1.0
2015-05-26,67.5,68.24,67.22,68.02,5696117,47.6489649595624,48.1713387976376,47.4513099938042,48.016038467399,8069176.2733209,0.0,1.0
2015-05-27,68.4,68.655,67.44,67.65,6611574,48.2842844923565,48.4642916933149,47.6066103240428,47.7548515483614,9366021.80926155,0.0,1.0
2015-05-28,69.15,69.23,68.19,68.28,4633676,48.8137174363517,48.8701902837112,48.1360432680379,48.1995752213173,6564111.73391567,0.0,1.0
2015-05-29,64.6,69.44,63.16,69.16,28406627,45.6018242427812,49.0184315080298,44.5853129903105,48.8207765422716,40241111.7246147,0.0,1.0
2015-06-01,66.48,67.31,66.01,66.63,17656671,46.928936155729,47.5148419470836,46.597158177492,47.034822744528,25012616.6121646,0.0,1.0
2015-06-02,65.8,66.55,65.27,66.55,9920001,46.4489169531734,46.9783498971685,46.0747843394168,46.9783498971685,14052772.5642784,0.0,1.0
2015-06-03,65.7,66.23,65.424,65.65,5683429,46.378325893974,46.7524585077306,46.1834945705838,46.3430303643744,8051202.32570785,0.0,1.0
2015-06-04,65.77,66.77,65.18,65.35,10707779,46.4277396354136,47.1336502274071,46.0112523861374,46.1312571867763,15168746.7527026,0.0,1.0
2015-06-05,66.2,66.26,65.03,65.56,7697565,46.7312811899708,46.7736358254904,45.9053657973384,46.2794984110949,10904447.5140425,0.0,1.0
2015-06-08,65.32,66.04,65.15,65.85,6939711,46.1100798690165,46.6183354952518,45.9900750683776,46.4842124827731,9830863.96310049,0.0,1.0
2015-06-09,65.08,65.42,64.895,65.26,7134295,45.9406613269381,46.1806709282159,45.8100678674193,46.0677252334969,10106513.602314,0.0,1.0
2015-06-10,65.53,65.89,65.05,65.32,8057155,46.2583210933351,46.5124489064528,45.9194840091782,46.1100798690165,11413846.3020456,0.0,1.0
2015-06-11,65.85,66.0,65.5375,65.78,6107054,46.4842124827731,46.5900990715721,46.2636154227751,46.4347987413335,8651313.73472306,0.0,1.0
2015-06-12,65.28,65.9497,64.89,65.69,6326712,46.0818434453368,46.5545917687948,45.8065383144593,46.3712667880541,8962483.45294428,0.0,1.0
2015-06-15,65.42,66.18,64.26,64.9,6076422,46.1806709282159,46.7171629781309,45.3618146415034,45.8135974203792,8607920.13736465,0.0,1.0
2015-06-16,65.97,65.99,65.12,65.47,3349983,46.5689217538123,46.5830399656522,45.9688977506178,46.2159664578155,4745619.39995762,0.0,1.0
2015-06-17,66.3,66.5,65.52,65.72,6432760,46.8018722491701,46.9430543675688,46.2512619874152,46.3924441058139,9112712.10966486,0.0,1.0
2015-06-18,66.62,67.22,66.32,66.32,5485662,47.0277636386081,47.4513099938042,46.81599046101,46.81599046101,7771043.61688113,0.0,1.0
2015-06-19,66.8,67.44,66.49,66.49,8432562,47.1548275451669,47.6066103240428,46.9359952616489,46.9359952616489,11945651.6103352,0.0,1.0
2015-06-22,67.06,67.73,66.93,67.31,4319043,47.3383642990852,47.8113243957209,47.2465959221261,47.5148419470836,6118399.48144548,0.0,1.0
2015-06-23,67.33,68.14,67.16,67.24,5639638,47.5289601589235,48.1007477384382,47.4089553582846,47.4654282056441,7989167.55742885,0.0,1.0
2015-06-24,66.81,67.38,66.71,67.29,4104546,47.1618866510868,47.5642556885231,47.0912955918875,47.5007237352437,5814540.88740703,0.0,1.0
2015-06-25,66.84,67.59,66.74,67.0,5097532,47.1830639688466,47.7124969128418,47.1124729096473,47.2960096635656,7221214.77962867,0.0,1.0
2015-06-26,67.54,67.68,66.94,67.04,17277727,47.6772013832421,47.7760288661212,47.253655028046,47.3242460872454,24475800.7543237,0.0,1.0
2015-06-29,65.97,67.49,65.9,67.24,4710362,46.5689217538123,47.6419058536424,46.5195080123727,47.4654282056441,6672745.88797112,0.0,1.0
2015-06-30,66.54,66.71,65.94,66.63,6236090,46.9712907912486,47.0912955918875,46.5477444360525,47.034822744528,8834107.42200235,0.0,1.0
2015-07-01,67.67,67.71,66.36,66.45,7486104,48.0301566792389,48.0585474915216,47.1003575769808,47.1642369046169,10547220.5944098,0.37,1.0
2015-07-02,67.48,68.08,67.34,67.87,5204332,47.8953003208961,48.3211625051364,47.7959324779067,48.1721107406523,7332417.18930784,0.0,1.0
2015-07-06,67.5,68.19,67.01,67.17,5896861,47.9094957270374,48.3992372389138,47.5617082765745,47.6752715257053,8308125.79969131,0.0,1.0
2015-07-07,68.23,68.39,67.09,67.89,4781942,48.4276280511965,48.5411913003273,47.6184899011399,48.1863061467937,6737309.17225748,0.0,1.0
2015-07-08,67.74,68.2797,67.46,67.88,6179228,48.0798406007336,48.4629036354577,47.8811049147547,48.179208443723,8705954.50172132,0.0,1.0
2015-07-09,67.89,68.655,67.89,68.45,4953783,48.1863061467937,48.7292804317001,48.1863061467937,48.5837775187513,6979417.07433364,0.0,1.0
2015-07-10,69.27,69.49,68.4,68.66,6123579,49.1657891705464,49.3219386381012,48.5482890033979,48.7328292832354,8627550.26383493,0.0,1.0
2015-07-13,69.66,69.85,69.26,69.65,4572954,49.4425995903026,49.5774559486454,49.1586914674757,49.435501887232,6442864.6203805,0.0,1.0
2015-07-14,70.06,70.28,69.45,69.66,3546226,49.7265077131295,49.8826571806843,49.2935478258185,49.4425995903026,4996300.86619578,0.0,1.0
2015-07-15,69.28,70.42,69.09,69.95,5218048,49.1728868736171,49.9820250236737,49.0380305152743,49.6484329793521,7351741.75087858,0.0,1.0
2015-07-16,69.38,69.95,69.36,69.68,4139717,49.2438639043238,49.6484329793521,49.2296684981825,49.456794996444,5832474.1945114,0.0,1.0
2015-07-17,69.29,69.35,68.89,69.26,3522735,49.1799845766878,49.2225707951118,48.8960764538609,49.1586914674757,4963204.24357561,0.0,1.0
2015-07-20,69.97,70.54,69.72,70.44,4758162,49.6626283854935,50.0671974605218,49.4851858087267,49.9962204298151,6703805.37565847,0.0,1.0
2015-07-21,68.87,70.2,68.86,70.11,6107105,48.8818810477195,49.8258755561189,48.8747833446489,49.7619962284829,8604339.93813383,0.0,1.0
2015-07-22,69.37,69.55,68.47,68.79,7785855,49.2367662012531,49.3645248565252,48.5979729248926,48.8250994231542,10969541.7270571,0.0,1.0
2015-07-23,68.24,69.66,67.74,69.66,8947014,48.4347257542672,49.4425995903026,48.0798406007336,49.4425995903026,12605506.1911073,0.0,1.0
2015-07-24,65.98,68.07,65.98,68.07,6866107,46.8306448602953,48.3140648020657,46.8306448602953,48.3140648020657,9673702.79037288,0.0,1.0
2015-07-27,64.3,65.7,64.29,65.7,9237536,45.6382307444223,46.6319091743164,45.6311330413517,46.6319091743164,13014824.5256548,0.0,1.0
2015-07-28,64.66,64.72,64.11,64.45,9173049,45.8937480549665,45.9363342733906,45.5033743860796,45.7446962904824,12923968.3721106,0.0,1.0
2015-07-29,64.89,65.12,64.31,64.99,4920464,46.056995225592,46.2202423962175,45.645328447493,46.1279722562987,6932473.71861949,0.0,1.0
2015-07-30,64.46,64.83,63.82,64.55,4168208,45.7517939935531,46.014409007168,45.2975409970301,45.8156733211891,5872615.34963766,0.0,1.0
2015-07-31,65.64,66.78,64.64,64.8,7955156,46.5893229558924,47.398461105949,45.8795526488252,45.9931158979559,11208071.0066201,0.0,1.0
2015-08-03,65.34,66.13,64.69,65.95,4611321,46.3763918637722,46.9371104063553,45.9150411641785,46.8093517510832,6496920.13611281,0.0,1.0
2015-08-04,64.84,65.55,64.65,65.47,3890142,46.0215067102386,46.5254436282564,45.8866503518959,46.468662003691,5480846.35446939,0.0,1.0
2015-08-05,65.06,65.48,65.05,65.11,3894121,46.1776561777934,46.4757597067617,46.1705584747227,46.2131446931468,5486452.39343775,0.0,1.0
2015-08-06,63.54,65.27,63.34,65.13,4732639,45.0988053110512,46.3267079422775,44.9568512496378,46.2273400992881,6667845.85502783,0.0,1.0
2015-08-07,63.41,63.59,62.16,63.5,7424040,45.0065351711325,45.1342938264046,44.1193222872985,45.0704144987685,10459778.2213181,0.0,1.0
2015-08-10,63.89,64.35,63.84,63.97,5681432,45.3472249185248,45.6737192597757,45.3117364031714,45.4040065430901,8004606.48103995,0.0,1.0
2015-08-11,62.66,63.78,62.365,63.41,5409089,44.4742074408321,45.2691501847474,44.2648252002473,45.0065351711325,7620900.65777817,0.0,1.0
2015-08-12,62.39,62.6,61.27,62.31,6787744,44.2825694579239,44.4316212224081,43.4876267140086,44.2257878333586,9563296.65021778,0.0,1.0
2015-08-13,62.42,62.69,61.8,62.4,3686926,44.303862567136,44.4955005500441,43.8638049767543,44.2896671609946,5194534.01091744,0.0,1.0
2015-08-14,63.08,63.28,62.41,62.45,6060667,44.7723109698003,44.9142650312138,44.2967648640653,44.325155676348,8538913.13803017,0.0,1.0
2015-08-17,63.47,63.61,62.5701,62.71,3993806,45.0491213895565,45.1484892325459,44.4103990902267,44.5096959561854,5626899.23801188,0.0,1.0
2015-08-18,64.28,64.62,63.46,63.5,7992113,45.624035338281,45.8653572426838,45.0420236864859,45.0704144987685,11260139.9641857,0.0,1.0
2015-08-19,64.12,64.97,63.22,63.27,5245771,45.5104720891502,46.1137768501574,44.8716788127897,44.9071673281431,7390800.86581191,0.0,1.0
2015-08-20,62.71,63.79,62.71,63.49,5333966,44.5096959561854,45.276247887818,44.5096959561854,45.0633167956979,7515059.37468702,0.0,1.0
2015-08-21,61.07,62.83,61.01,62.26,7512449,43.3456726525952,44.5948683930335,43.3030864341712,44.1902993180052,10584338.2361845,0.0,1.0
2015-08-24,58.65,60.94,51.82,57.99,15214187,41.6280285094925,43.2534025126765,36.7802973122234,41.1595801068282,21435366.9750785,0.0,1.0
2015-08-25,57.88,60.54,57.88,60.19,8145474,41.0815053730508,42.9694943898496,41.0815053730508,42.721074782376,11476211.2741193,0.0,1.0
2015-08-26,60.03,60.12,57.75,59.31,10240809,42.6075115332453,42.6713908608813,40.989235233132,42.0964769121569,14428342.3778534,0.0,1.0
2015-08-27,60.82,60.88,59.48,60.29,7446701,43.1682300758284,43.2108162942524,42.2171378643583,42.7920518130828,10491705.4515423,0.0,1.0
2015-08-28,60.61,61.05,59.77,60.77,5325592,43.0191783113443,43.3314772464539,42.4229712534078,43.132741560475,7503261.19164579,0.0,1.0
2015-08-31,59.47,60.99,59.28,60.69,5673315,42.2100401612877,43.2888910280298,42.0751838029449,43.0759599359097,7993170.38696954,0.0,1.0
2015-09-01,58.2,59.29,57.94,58.55,8876860,41.3086318713123,42.0822815060155,41.1240915914748,41.5570514787858,12506665.7644207,0.0,1.0
2015-09-02,59.61,59.72,58.55,58.91,7219265,42.3094080042771,42.3874827380545,41.5570514787858,41.81256878933,10171269.3925308,0.0,1.0
2015-09-03,58.75,60.97,58.605,60.42,8231051,41.6990055401993,43.2746956218885,41.5960888456745,42.8843219530015,11596781.2657743,0.0,1.0
2015-09-04,57.3,58.48,56.9,58.08,9289194,40.6698385949518,41.5073675572911,40.3859304721249,41.2234594344642,13087605.8176948,0.0,1.0
2015-09-08,58.99,59.08,56.32,58.38,11436973,41.8693504138954,41.9332297415314,39.9742636940259,41.4363905265844,16113625.6139788,0.0,1.0
2015-09-09,58.03,59.52,57.86,59.46,7931492,41.1879709191109,42.245528676641,41.0673099669094,42.202942458217,11174730.6431753,0.0,1.0
2015-09-10,58.75,59.15,58.04,58.22,7520204,41.6990055401993,41.9829136630261,41.1950686221815,41.3228272774536,10595264.3061014,0.0,1.0
2015-09-11,59.22,59.28,58.49,58.5,9623979,42.0325975845208,42.0751838029449,41.5144652603618,41.5215629634324,13559286.5807058,0.0,1.0
2015-09-14,59.17,59.82,58.82,59.4,4960634,41.9971090691675,42.4584597687612,41.748689461694,42.1603562397929,6989069.4927735,0.0,1.0
2015-09-15,60.09,60.2,58.84,59.28,7190002,42.6500977516693,42.7281724854467,41.7628848678353,42.0751838029449,10130040.5615856,0.0,1.0
2015-09-16,61.61,61.77,60.1,60.24,9550845,43.7289486184115,43.8425118675423,42.65719545474,42.7565632977294,13456247.6126456,0.0,1.0
2015-09-17,62.19,63.12,61.28,61.41,7396427,44.1406153965105,44.800701782083,43.4947244170793,43.5869945569981,10420874.0860999,0.0,1.0
2015-09-18,64.34,64.68,62.04,62.18,18650256,45.666621556705,45.9079434611079,44.0341498504504,44.1335176934398,26276466.9278193,0.0,1.0
2015-09-21,62.72,64.68,62.2,64.42,10273273,44.5167936592561,45.9079434611079,44.1477130995812,45.7234031812704,14474081.118509,0.0,1.0
2015-09-22,62.09,62.9,61.35,61.96,7557724,44.0696383658038,44.6445523145282,43.544408338574,43.977368225885,10648126.4780272,0.0,1.0
2015-09-23,61.74,62.71,61.47,62.35,4766706,43.8212187583302,44.5096959561854,43.6295807754221,44.2541786456412,6715843.0728049,0.0,1.0
2015-09-24,61.8,62.02,60.45,61.27,6380038,43.8638049767543,44.0199544443091,42.9056150622135,43.4876267140086,8988877.01623133,0.0,1.0
2015-09-25,60.24,62.48,59.63,62.33,9425887,42.7565632977294,44.34644878556,42.3236034104184,44.2399832394999,13280193.4740661,0.0,1.0
2015-09-28,57.46,59.93,57.03,59.8,10940936,40.7834018440825,42.5365345025386,40.4782006120436,42.4442643626198,15414755.8598331,0.0,1.0
2015-09-29,58.95,59.92,57.42,57.93,10514864,41.8409596016127,42.5294367994679,40.7550110317998,41.1169938884041,14814460.2490453,0.0,1.0
2015-09-30,59.2,59.61,58.61,59.44,11140907,42.2810171919944,42.5738418043038,41.8596354328174,42.4524267211511,15599002.535939,0.37,1.0
2015-10-01,60.05,60.52,58.97,59.26,11278832,42.8880926077578,43.2237696023564,42.1167497265525,42.3238695742835,15792118.9872988,0.0,1.0
2015-10-02,62.23,63.18,58.96,59.08,13527829,44.4450624975981,45.1235585505102,42.1096076628376,42.195312427416,18941064.5719194,0.0,1.0
2015-10-05,61.97,63.22,61.33,62.66,8039843,44.2593688410117,45.1521268053697,43.8022767632604,44.7521712373373,11257030.6300511,0.0,1.0
2015-10-06,59.88,62.13,58.39,61.77,10075407,42.7666775246051,44.3736418604495,41.7025100310904,44.1165275667144,14107136.819616,0.0,1.0
2015-10-07,60.55,61.38,59.06,59.97,8243816,43.245195793501,43.8379870818347,42.1810282999863,42.8309560980389,11542624.5538011,0.0,1.0
2015-10-08,60.51,60.87,59.6,60.2,6268591,43.2166275386415,43.4737418323766,42.5666997405889,42.9952235634808,8777002.34871042,0.0,1.0
2015-10-09,61.44,61.53,59.82,59.88,9492139,43.8808394641239,43.9451180375577,42.7238251423159,42.7666775246051,13290470.9044322,0.0,1.0
2015-10-12,62.71,62.9,60.65,60.98,5888341,44.7878815559116,44.923580766494,43.3166164306496,43.5523045332401,8244593.20874625,0.0,1.0
2015-10-13,62.34,63.3297,62.13,62.56,7260635,44.5236251984616,45.2304752443217,44.3736418604495,44.6807506001886,10166018.2404832,0.0,1.0
2015-10-14,62.08,63.25,61.91,62.4,4457274,44.3379315418752,45.1735529965143,44.2165164587225,44.5664775807508,6240876.83609376,0.0,1.0
2015-10-15,63.62,63.72,61.66,62.05,4641728,45.4378093539642,45.5092299911129,44.0379648658509,44.3165053507306,6499141.12406997,0.0,1.0
2015-10-16,64.49,64.71,63.76,64.04,5919360,46.0591688971574,46.2162942988844,45.5377982459723,45.7377760299885,8288024.63310534,0.0,1.0
2015-10-19,65.08,65.49,64.252,64.49,6023507,46.4805506563343,46.7733752686438,45.8891877807436,46.0591688971574,8433846.63100108,0.0,1.0
2015-10-20,63.89,64.99,63.08,64.93,5965102,45.6306450742655,46.4162720829006,45.0521379133616,46.3734197006114,8352070.54732032,0.0,1.0
2015-10-21,62.51,64.27,61.5,64.24,8095841,44.6450402816143,45.9020434954304,43.9236918464131,45.8806173042858,11335436.5393732,0.0,1.0
2015-10-22,63.18,63.4,61.69,62.87,7907826,45.1235585505102,45.2806839522372,44.0593910569955,44.9021545753494,11072186.2975577,0.0,1.0
2015-10-23,65.16,65.545,63.48,63.58,8081611,46.5376871660533,46.8126566190755,45.3378204619561,45.4092410991048,11315512.3261932,0.0,1.0
2015-10-26,64.55,65.77,64.35,64.74,6679469,46.1020212794466,46.97335305266,45.9591800051493,46.237720490029,9352295.45222178,0.0,1.0
2015-10-27,66.8,66.98,64.95,65.5,9075700,47.7089856152909,47.8375427621585,46.3877038280411,46.7805173323586,12707391.5360232,0.0,1.0
2015-10-28,67.59,68.17,66.12,66.81,6446337,48.2732086487652,48.6874483442273,47.2233252826802,47.7161276790058,9025874.39339699,0.0,1.0
2015-10-29,67.31,68.48,66.98,67.5,4570360,48.073230864749,48.9088523193881,47.8375427621585,48.2089300753314,6399214.82426468,0.0,1.0
2015-10-30,65.95,67.6,65.95,67.34,6458018,47.1019101995275,48.2803507124801,47.1019101995275,48.0946570558936,9042229.61013315,0.0,1.0
2015-11-02,65.75,66.9,65.57,66.56,7508061,46.9590689252302,47.7804062524396,46.8305117783627,47.5375760861342,10512453.1224419,0.0,1.0
2015-11-03,66.08,66.27,65.1,65.77,5509932,47.1947570278207,47.3304562384032,46.4948347837641,46.97335305266,7714761.75511127,0.0,1.0
2015-11-04,65.62,66.14,65.01,65.94,5241674,46.866222096937,47.2376094101099,46.4305562103303,47.0947681358126,7339158.8331691,0.0,1.0
2015-11-05,65.55,66.0,65.2,65.79,3918105,46.816227650933,47.1376205181018,46.5662554209127,46.9876371800897,5485956.37959056,0.0,1.0
2015-11-06,65.45,65.58,64.14,65.48,5503723,46.7448070137843,46.8376538420775,45.8091966671371,46.7662332049289,7706068.1894307,0.0,1.0
2015-11-09,64.99,65.44,64.54,65.08,3987396,46.4162720829006,46.7376649500694,46.0948792157317,46.4805506563343,5582974.55636179,0.0,1.0
2015-11-10,65.05,65.59,64.7,65.03,4023959,46.4591244651898,46.8447959057924,46.2091522351695,46.44484033776,5634168.44297457,0.0,1.0
2015-11-11,64.24,65.39,64.195,65.39,3989967,45.8806173042858,46.7019546314951,45.8484780175689,46.7019546314951,5586574.35622727,0.0,1.0
2015-11-12,63.72,64.685,63.69,64.09,4037335,45.5092299911129,46.1984391395972,45.4878037999683,45.7734863485628,5652896.92333265,0.0,1.0
2015-11-13,64.15,64.53,63.57,63.74,6238785,45.816338730852,46.0877371520168,45.4020990353899,45.5235141185426,8735269.31300819,0.0,1.0
2015-11-16,65.02,65.1344,63.71,64.15,4660337,46.4376982740452,46.5194034829432,45.502087927398,45.816338730852,6525196.61831216,0.0,1.0
2015-11-17,65.73,66.61,64.67,64.93,4956309,46.9447847978005,47.5732864047085,46.1877260440249,46.3734197006114,6939603.45058955,0.0,1.0
2015-11-18,67.61,67.71,65.96,66.0,6169900,48.2874927761949,48.3589134133436,47.1090522632424,47.1376205181018,8638819.59938181,0.0,1.0
2015-11-19,66.94,67.88,66.735,67.42,4010140,47.808974507299,48.4803284964962,47.6625622011443,48.1517935656125,5614819.69371707,0.0,1.0
2015-11-20,67.82,69.0,67.16,67.37,6051880,48.4374761142071,49.280239632561,47.966099909026,48.1160832470382,8473573.24383,0.0,1.0
2015-11-23,67.99,68.46,67.4131,67.82,5603842,48.5588911973597,48.8945681919583,48.1468655416492,48.4374761142071,7846250.36085495,0.0,1.0
2015-11-24,67.82,67.95,67.24,67.63,6022358,48.4374761142071,48.5303229425003,48.023236418745,48.3017769036246,8432237.85229805,0.0,1.0
2015-11-25,68.08,68.4453,67.59,67.82,3706900,48.6231697707935,48.8840693582975,48.2732086487652,48.4374761142071,5190236.53105373,0.0,1.0
2015-11-27,67.85,68.44,67.81,68.08,1385063,48.4589023053516,48.8802840645286,48.4303340504922,48.6231697707935,1939303.61768887,0.0,1.0
2015-11-30,67.01,67.99,66.85,67.85,6163347,47.8589689533031,48.5588911973597,47.7446959338653,48.4589023053516,8629644.3801992,0.0,1.0
2015-12-01,68.26,68.37,66.93,67.54,5529535,48.7517269176611,48.8302896185246,47.8018324435842,48.2374983301909,7742209.00394944,0.0,1.0
2015-12-02,67.78,69.71,67.655,68.62,5924541,48.4089078593476,49.7873261563163,48.3196320629118,49.0088412113962,8295278.83890194,0.0,1.0
2015-12-03,66.45,68.04,66.14,67.59,6804388,47.4590133852707,48.5946015159341,47.2376094101099,48.2732086487652,9527201.48076928,0.0,1.0
2015-12-04,69.11,69.31,66.85,66.88,6774750,49.3588023334245,49.5016436077218,47.7446959338653,47.7661221250099,9485703.67119595,0.0,1.0
2015-12-07,68.84,69.45,68.48,69.0,4865506,49.1659666131232,49.6016324997299,48.9088523193881,49.280239632561,6812465.12807497,0.0,1.0
2015-12-08,69.4,69.845,68.35,68.38,5215206,49.5659221811556,49.883744016467,48.8160054910948,48.8374316822394,7302099.51662321,0.0,1.0
2015-12-09,68.56,69.39,68.27,69.1,4814941,48.965988829107,49.5587801174407,48.7588689813759,49.3516602697096,6741666.26374285,0.0,1.0
2015-12-10,68.94,69.42,68.17,68.56,3784052,49.2373872502718,49.5802063085853,48.6874483442273,48.965988829107,5298261.3304397,0.0,1.0
2015-12-11,67.62,68.46,67.47,68.09,4184808,48.2946348399098,48.8945681919583,48.1875038841868,48.6303118345084,5859382.05968488,0.0,1.0
2015-12-14,68.64,68.69,67.34,67.89,5966158,49.0231253388259,49.0588356574002,48.0946570558936,48.4874705602111,8353549.11155911,0.0,1.0
2015-12-15,70.22,70.48,69.3,69.3,8250218,50.1515714057744,50.3372650623609,49.4945015440069,49.4945015440069,11551588.3494988,0.0,1.0
2015-12-16,70.71,70.84,69.07,70.35,6231864,50.5015325278027,50.594379356096,49.330234078565,50.2444182340676,8725578.83659086,0.0,1.0
2015-12-17,69.28,70.87,69.21,70.79,7068720,49.4802174165772,50.6158055472406,49.4302229705731,50.5586690375216,9897307.39210395,0.0,1.0
2015-12-18,67.64,69.18,67.63,68.81,9822154,48.3089189673395,49.4087967794286,48.3017769036246,49.1445404219786,13752543.2313889,0.0,1.0
2015-12-21,68.04,68.65,67.31,68.23,4123994,48.5946015159341,49.0302674025408,48.073230864749,48.7303007265165,5774233.00133437,0.0,1.0
2015-12-22,68.31,68.44,67.365,68.3,3320739,48.7874372362354,48.8802840645286,48.1125122151808,48.7802951725205,4649551.07175668,0.0,1.0
2015-12-23,68.99,69.1,68.244,68.55,4048886,49.2730975688461,49.3516602697096,48.7402996157173,48.9588467653921,5669070.11985002,0.0,1.0
2015-12-24,68.97,69.25,68.44,68.78,1668247,49.2588134414164,49.4587912254326,48.8802840645286,49.123114230834,2335805.26105932,0.0,1.0
2015-12-28,69.17,69.18,68.63,68.76,3003950,49.4016547157137,49.4087967794286,49.015983275111,49.1088301034043,4205997.20182871,0.0,1.0
2015-12-29,69.74,70.14,69.35,69.49,4037370,49.8087523474609,50.0944348960555,49.5302118625812,49.6302007545893,5652945.92877618,0.0,1.0
2015-12-30,69.52,70.03,69.35,69.5,3445843,49.9230253668987,50.2892616001715,49.8009466224745,49.9086631616724,4798487.34325376,0.38,1.0
2015-12-31,68.79,69.73,68.79,69.12,4006687,49.3988048761359,50.0738285217758,49.3988048761359,49.6357812623711,5579487.18437821,0.0,1.0
2016-01-04,67.03,67.91,66.38,67.45,7113665,48.1349308162144,48.7668678461751,47.668159146357,48.4365371259684,9906090.16912472,0.0,1.0
2016-01-05,68.35,68.9,67.42,67.5,7812690,49.0828363611555,49.477797004881,48.4149938181288,48.4724426390343,10879513.106594,0.0,1.0
2016-01-06,67.15,68.27,66.85,67.47,6691349,48.2211040475727,49.02538754025,48.0056709691769,48.4508993311947,9317996.6370475,0.0,1.0
2016-01-07,65.29,66.69,64.95,65.85,8436092,46.8854189615193,47.8907733273659,46.6412614726708,47.2875607078579,11747627.7034456,0.0,1.0
2016-01-08,63.63,65.79,63.5,65.6,9074520,45.6933559277297,47.2444740921788,45.6000015937582,47.1080331425282,12636666.6636011,0.0,1.0
2016-01-11,62.98,63.99,61.98,63.71,10337626,45.2265842578723,45.9518756218045,44.5084739965533,45.7508047486352,14395597.1065109,0.0,1.0
2016-01-12,63.44,63.79,62.12,63.25,7796178,45.5569149780791,45.8082535695407,44.6090094331379,45.4204740284285,10856519.4231871,0.0,1.0
2016-01-13,61.28,64.48,61.19,63.6,9706373,44.00579681363,46.3037496498509,43.9411668901113,45.6718126198901,13516549.6481993,0.0,1.0
2016-01-14,63.51,63.905,60.89,61.32,9343507,45.6071826963714,45.8908362495924,43.7257338117155,44.0345212240827,13011242.8456848,0.0,1.0
2016-01-15,62.78,62.92,61.07,61.69,11230253,45.0829622056085,45.1834976421932,43.854993658753,44.3002220207708,15638619.3108733,0.0,1.0
2016-01-19,63.21,64.43,62.56,63.61,8463211,45.3917496179757,46.2678441367849,44.9249779481183,45.6789937225033,11785392.0990556,0.0,1.0
2016-01-20,63.55,64.58,61.8,62.24,8702941,45.6359071068242,46.3755606759828,44.3792141495159,44.6951826644962,12119226.6268615,0.0,1.0
2016-01-21,63.13,63.97,62.5,63.94,5665356,45.3343007970702,45.9375134165781,44.8818913324392,45.9159701087386,7889256.43479019,0.0,1.0
2016-01-22,64.4,64.8,63.65,64.46,6644011,46.2463008289453,46.5335449334729,45.7077181329561,46.2893874446245,9252076.39812341,0.0,1.0
2016-01-25,62.92,64.42,62.64,64.23,7957093,45.1834976421932,46.2606630341717,44.9824267690238,46.1242220845211,11080600.6105307,0.0,1.0
2016-01-26,62.69,63.05,61.92,63.03,5531417,45.0183322820898,45.2768519761646,44.4653873808741,45.2624897709383,7702740.50929154,0.0,1.0
2016-01-27,61.71,62.95,61.16,62.94,7537046,44.3145842259972,45.2050409500327,43.9196235822717,45.1978598474196,10495666.7603606,0.0,1.0
2016-01-28,61.16,64.25,60.0,64.17,17001363,43.9196235822717,46.1385842897475,43.0866156791416,46.081135468842,23675142.8238497,0.0,1.0
2016-01-29,62.16,62.64,61.16,61.65,10139132,44.6377338435907,44.9824267690238,43.9196235822717,44.271497610318,14119185.5152946,0.0,1.0
2016-02-01,60.82,62.36,60.045,61.87,10195612,43.6754660934232,44.7813558958545,43.118930640901,44.4294818678082,14197836.3897386,0.0,1.0
2016-02-02,58.87,60.3,58.46,60.03,9915332,42.2751510838511,43.3020487575373,41.9807258767103,43.1081589869812,13807534.2103976,0.0,1.0
2016-02-03,60.12,60.18,57.94,59.2,11153816,43.1727889104999,43.215875526179,41.6073085408244,42.5121274700864,15532177.4395935,0.0,1.0
2016-02-04,59.7,60.75,59.19,59.62,7987211,42.8711826007459,43.6251983751309,42.5049463674732,42.8137337798404,11122541.2450298,0.0,1.0
2016-02-05,59.63,60.06,58.99,59.75,7129501,42.8209148824536,43.1297022948208,42.3613243152094,42.9070881138119,9928142.49291538,0.0,1.0
2016-02-08,60.72,61.17,58.77,59.04,10656014,43.6036550672913,43.9268046848849,42.2033400577192,42.3972298282753,14838966.3454008,0.0,1.0
2016-02-09,61.02,61.98,60.03,60.27,6391867,43.819088145687,44.5084739965533,43.1081589869812,43.2805054496978,8900954.83144804,0.0,1.0
2016-02-10,61.08,62.42,60.92,61.25,5933305,43.8621747613662,44.8244425115337,43.7472771195551,43.9842535057904,8262387.15639808,0.0,1.0
2016-02-11,59.52,60.25,58.94,59.88,6632313,42.7419227537085,43.2661432444714,42.3254188021434,43.0004424477833,9235786.42062258,0.0,1.0
2016-02-12,60.2,60.41,59.16,60.2,5979602,43.2302377314054,43.3810408862824,42.4834030596336,43.2302377314054,8326857.75721496,0.0,1.0
2016-02-16,62.18,62.72,61.35,62.72,7807975,44.6520960488171,45.0398755899294,44.0560645319223,45.0398755899294,10872947.2625252,0.0,1.0
2016-02-17,63.92,64.02,61.96,62.89,6971197,45.9016079035122,45.9734189296441,44.4941117913269,45.1619543343536,9707697.23746223,0.0,1.0
2016-02-18,63.32,64.02,62.91,63.95,6338699,45.4707417467208,45.9734189296441,45.17631653958,45.9231512113518,8826916.06210592,0.0,1.0
2016-02-19,63.8,64.54,62.91,62.92,5873207,45.8154346721539,46.34683626553,45.17631653958,45.1834976421932,8178698.0584459,0.0,1.0
2016-02-22,63.7,64.42,63.33,63.9,5821605,45.743623646022,46.2606630341717,45.477922849334,45.8872456982858,8106840.01271178,0.0,1.0
2016-02-23,62.07,63.35,62.02,63.28,6293877,44.573103920072,45.4922850545604,44.5371984070061,45.442017336268,8764499.46341024,0.0,1.0
2016-02-24,62.23,62.36,60.8328,61.84,4825877,44.688001561883,44.7813558958545,43.6846579047681,44.4079385599686,6720245.14889374,0.0,1.0
2016-02-25,63.03,63.06,62.3,62.63,4500291,45.2624897709383,45.2840330787778,44.7382692801754,44.9752456664107,6266852.37965246,0.0,1.0
2016-02-26,62.25,63.58,62.24,63.35,5345088,44.7023637671094,45.6574504146637,44.6951826644962,45.4922850545604,7443269.21353572,0.0,1.0
2016-02-29,61.93,62.73,61.92,62.26,7402267,44.4725684834873,45.0470566925426,44.4653873808741,44.7095448697226,10307981.0980608,0.0,1.0
2016-03-01,64.22,64.24,61.92,62.31,5203804,46.1170409819079,46.1314031871343,44.4653873808741,44.7454503827886,7246525.05374542,0.0,1.0
2016-03-02,64.9,65.09,63.71,64.18,6150401,46.6053559596049,46.7417969092555,45.7508047486352,46.0883165714552,8564702.84758627,0.0,1.0
2016-03-03,65.0,65.24,63.64,64.49,8198215,46.6771669857368,46.8495134484533,45.7005370303429,46.310930752464,11416373.5593215,0.0,1.0
2016-03-04,64.71,65.29,64.17,65.0,7111954,46.4689150099542,46.8854189615193,46.081135468842,46.6771669857368,9903707.52666415,0.0,1.0
2016-03-07,66.49,66.63,64.45,64.5,6979770,47.7471512751021,47.8476867116868,46.2822063420113,46.3181118550772,9719635.51555375,0.0,1.0
2016-03-08,66.26,66.36,65.73,66.11,6030080,47.5819859149987,47.6537969411306,47.2013874764996,47.4742693758009,8397150.58370554,0.0,1.0
2016-03-09,65.54,66.6835,64.95,66.66,5431408,47.064946526849,47.8861056106673,46.6412614726708,47.8692300195263,7563473.59529939,0.0,1.0
2016-03-10,64.94,66.26,64.48,66.17,5992080,46.6340803700576,47.5819859149987,46.3037496498509,47.51735599148,8344233.91888835,0.0,1.0
2016-03-11,64.96,65.59,64.54,65.18,7107621,46.648442575284,47.100852039915,46.34683626553,46.8064268327742,9897673.63433117,0.0,1.0
2016-03-14,64.12,64.7,64.01,64.68,5721830,46.045229955776,46.461733907341,45.9662378270309,46.4473717021147,7967898.9539714,0.0,1.0
2016-03-15,63.68,64.28,63.3245,63.97,5400319,45.7292614407956,46.160127597587,45.4739732428967,45.9375134165781,7520180.80075988,0.0,1.0
2016-03-16,62.64,64.32,62.21,63.38,8666370,44.9824267690238,46.1888520080398,44.6736393566567,45.5138283623999,12068299.9071502,0.0,1.0
2016-03-17,61.47,62.61,60.98,62.52,9639231,44.1422377632806,44.9608834611843,43.7903637352343,44.8962535376656,13423051.4716426,0.0,1.0
2016-03-18,62.83,62.83,61.0,61.54,17343209,45.1188677186745,45.1188677186745,43.8047259404606,44.1925054815729,24151178.3554575,0.0,1.0
2016-03-21,62.7,62.875,62.13,62.53,4000582,45.025513384703,45.1511826804338,44.6161905357511,44.9034346402788,5570985.70441219,0.0,1.0
2016-03-22,62.8,63.25,62.38,62.58,5756138,45.0973244108349,45.4204740284285,44.7957181010809,44.9393401533447,8015674.34703845,0.0,1.0
2016-03-23,62.34,63.08,62.255,63.08,3648734,44.7669936906281,45.2983952840042,44.705954318416,45.2983952840042,5081021.94960701,0.0,1.0
2016-03-24,62.52,62.56,61.73,62.18,5342149,44.8962535376656,44.9249779481183,44.3289464312235,44.6520960488171,7439176.52727524,0.0,1.0
2016-03-28,62.77,63.145,62.22,62.58,4699331,45.0757811029953,45.34507245099,44.6808204592699,44.9393401533447,6544024.29978964,0.0,1.0
2016-03-29,64.19,64.45,62.33,62.45,6146263,46.0954976740683,46.2822063420113,44.7598125880149,44.8459858193732,8558940.50129646,0.0,1.0
2016-03-30,63.44,64.16,63.2,63.96,4489123,45.8297968773803,46.3499332858247,45.6564180745655,46.2054509501457,6214078.66768357,0.38,1.0
2016-03-31,63.88,64.04,63.3,63.6,5811599,46.1476580158741,46.2632438844173,45.728659242405,45.9453827459235,8044719.06228258,0.0,1.0
2016-04-01,64.91,65.19,63.5,63.66,5804376,46.891742044621,47.0940173145716,45.873141578084,45.9887274466272,8034720.60819329,0.0,1.0
2016-04-04,65.97,66.325,64.77,65.01,5725974,47.6574984237197,47.91395456955,46.7906044096457,46.9639832124605,7926192.46233858,0.0,1.0
2016-04-05,65.76,66.8,65.6,65.83,4340119,47.5057919712568,48.2571001167876,47.3902061027136,47.5563607887444,6007819.54361868,0.0,1.0
2016-04-06,66.54,67.14,65.76,65.76,5743446,48.0692730804049,48.5027200874419,47.5057919712568,47.5057919712568,7950378.11786233,0.0,1.0
2016-04-07,66.28,66.63,65.5963,66.05,6308787,47.8814460440222,48.1342901314604,47.3875331795035,47.7152913579913,8732952.67598134,0.0,1.0
2016-04-08,66.07,66.93,65.64,66.83,4404224,47.7297395915592,48.3510136349789,47.4191025698494,48.2787724671394,6096557.03488187,0.0,1.0
2016-04-11,65.98,66.49,65.77,66.2,3545660,47.6647225405037,48.0331524964851,47.5130160880407,47.8236531097506,4908087.87570733,0.0,1.0
2016-04-12,66.84,67.29,65.86,65.96,4394091,48.2859965839234,48.6110818392012,47.5780331390963,47.6502743069358,6082530.40670981,0.0,1.0
2016-04-13,67.57,67.66,66.4169,67.0,5643555,48.8133571091518,48.8783741602073,47.9803442027944,48.4015824524666,7812103.77514693,0.0,1.0
2016-04-14,67.87,68.31,67.52,67.66,3456860,49.0300806126703,49.3479417511641,48.777236525232,48.8783741602073,4785166.2748311,0.0,1.0
2016-04-15,68.05,68.3,67.57,67.94,3247446,49.1601147147814,49.3407176343801,48.8133571091518,49.0806494301579,4495284.47161156,0.0,1.0
2016-04-18,68.86,68.9501,67.59,68.08,3346222,49.7452681742813,49.8103574665047,48.8278053427197,49.1817870651332,4632015.37305471,0.0,1.0
2016-04-19,68.91,69.74,68.19,68.85,4019892,49.7813887582011,50.3809904512689,49.2612523497567,49.7380440574974,5564544.59447688,0.0,1.0
2016-04-20,69.23,69.55,68.41,69.18,6918825,50.0125604952875,50.2437322323739,49.4201829190036,49.9764399113677,9577399.15746032,0.0,1.0
2016-04-21,70.16,70.24,68.88,69.02,5420402,50.6844033561949,50.7421962904665,49.7597164078492,49.8608540428245,7503203.73009813,0.0,1.0
2016-04-22,70.68,71.07,70.25,70.25,5803856,51.0600574289603,51.3417979835343,50.7494204072504,50.7494204072504,8034000.79701698,0.0,1.0
2016-04-25,70.63,70.83,70.04,70.61,4231412,51.0239368450405,51.1684191807195,50.5977139547875,51.0094886114726,5857341.63296044,0.0,1.0
2016-04-26,70.86,71.07,70.125,70.64,4608437,51.1900915310714,51.3417979835343,50.659118947451,51.0311609618245,6379239.34208612,0.0,1.0
2016-04-27,70.23,71.0,68.615,70.86,7570714,50.7349721736825,51.2912291660467,49.5682773130746,51.1900915310714,10479777.9803613,0.0,1.0
2016-04-28,72.26,73.06,69.5,71.78,13740457,52.2014678808244,52.7793972235404,50.2076116484541,51.8547102751948,19020258.6848085,0.0,1.0
2016-04-29,72.18,72.69,71.37,72.06,9503415,52.1436749465528,52.5121049025343,51.5585214870529,52.0569855451454,13155123.7116123,0.0,1.0
2016-05-02,71.96,72.34,71.49,72.19,7739057,51.9847443773059,52.259260815096,51.6452108884602,52.1508990633368,10712807.1589233,0.0,1.0
2016-05-03,71.13,72.03,70.75,71.95,5758736,51.385142684238,52.0353131947936,51.1106262464479,51.977520260522,7971543.33495015,0.0,1.0
2016-05-04,70.78,70.95,70.135,70.42,6835183,51.1322985967998,51.2551085821269,50.666343064235,50.8722303925776,9461617.52975211,0.0,1.0
2016-05-05,71.15,71.19,70.04,70.56,6368257,51.3995909178059,51.4284873849417,50.5977139547875,50.9733680275529,8815274.15800961,0.0,1.0
2016-05-06,71.22,71.5,69.88,71.0,4769789,51.4501597352936,51.6524350052442,50.4821280862443,51.2912291660467,6602591.21308365,0.0,1.0
2016-05-09,71.34,71.98,71.29,71.34,5283532,51.536849136701,51.9991926108738,51.5007285527812,51.536849136701,7313741.12298182,0.0,1.0
2016-05-10,71.53,71.75,70.85,71.75,5758820,51.674107355596,51.833037924843,51.1828674142874,51.833037924843,7971659.61214017,0.0,1.0
2016-05-11,70.81,71.52,70.595,71.32,5356462,51.1539709471516,51.6668832388121,50.9986524362967,51.5224009031331,7414694.64045821,0.0,1.0
2016-05-12,71.28,71.39,70.59,71.04,4922625,51.4935044359973,51.5729697206207,50.9950403779047,51.3201256331825,6814154.79181698,0.0,1.0
2016-05-13,71.18,71.9,71.0,71.27,3935087,51.4212632681578,51.9413996766022,51.2912291660467,51.4862803192133,5447153.08138782,0.0,1.0
2016-05-16,72.83,73.01,71.015,71.42,5030729,52.6132425375096,52.7432766396207,51.3020653412226,51.5946420709726,6963797.99836117,0.0,1.0
2016-05-17,71.21,72.97,70.9,72.23,10777565,51.4429356185096,52.7143801724849,51.2189879982072,52.1797955304726,14918868.7313921,0.0,1.0
2016-05-18,71.09,71.8,70.64,70.91,5070958,51.3562462171022,51.8691585087627,51.0311609618245,51.2262121149911,7019485.08261399,0.0,1.0
2016-05-19,70.33,71.0,69.56,70.63,5425000,50.807213341522,51.2912291660467,50.2509563491579,51.0239368450405,7509568.52199937,0.0,1.0
2016-05-20,70.77,71.16,70.3165,70.55,5164177,51.1250744800158,51.4068150345899,50.7974607838637,50.9661439107689,7148523.69423652,0.0,1.0
2016-05-23,70.4,71.0,69.61,70.93,5905283,50.8577821590097,51.2912291660467,50.2870769330776,51.240660348559,8174401.351207,0.0,1.0
2016-05-24,71.23,71.44,70.83,70.94,3878782,51.4573838520775,51.6090903045405,51.1684191807195,51.247884465343,5369212.75776917,0.0,1.0
2016-05-25,70.69,71.57,70.535,71.3,5815797,51.0672815457442,51.7030038227318,50.955307735593,51.5079526695652,8050530.15327896,0.0,1.0
2016-05-26,70.73,70.9824,70.29,70.54,3994957,51.09617801288,51.2785147205069,50.7783168743862,50.958919793985,5530028.26432093,0.0,1.0
2016-05-27,71.31,71.54,70.71,70.94,3630886,51.5151767863491,51.68133147238,51.0817297793121,51.247884465343,5026062.15899875,0.0,1.0
2016-05-31,71.7,71.88,70.94,71.36,7162549,51.7969173409232,51.9269514430343,51.247884465343,51.5512973702689,9914774.65579319,0.0,1.0
2016-06-01,71.87,72.11,71.4,71.71,3726024,51.9197273262504,52.0931061290652,51.5801938374047,51.8041414577071,5157757.15071229,0.0,1.0
2016-06-02,73.0,73.0,71.79,71.92,4610844,52.7360525228367,52.7360525228367,51.8619343919788,51.9558479101701,6382571.23728104,0.0,1.0
2016-06-03,72.89,73.37,72.325,72.76,5039027,52.6565872382133,53.0033448438429,52.2484246399201,52.5626737200219,6975284.52363224,0.0,1.0
2016-06-06,74.29,75.12,73.41,73.42,9599897,53.6679635879663,54.2675652810342,53.0322413109787,53.0394654277626,13288679.1383661,0.0,1.0
2016-06-07,73.91,74.65,73.69,74.24,5037478,53.3934471501762,53.9280317921885,53.2345165809293,53.6318430040466,6973140.31687822,0.0,1.0
2016-06-08,73.41,73.99,73.28,73.96,5702712,53.0322413109787,53.4512400844478,52.9383277927873,53.429567734096,7893991.98621715,0.0,1.0
2016-06-09,72.73,73.71,72.64,73.37,5693400,52.5410013696701,53.2489648144972,52.4759843186145,53.0033448438429,7881101.82915229,0.0,1.0
2016-06-10,72.65,72.9799,72.18,72.5,5007081,52.4832084353985,52.721532048101,52.1436749465528,52.3748466836392,6931063.20086656,0.0,1.0
2016-06-13,72.22,73.17,72.0,72.67,4726820,52.1725714136886,52.8588625081639,52.0136408444417,52.4976566689664,6543111.27763264,0.0,1.0
2016-06-14,73.1,73.15,72.16,72.22,4691691,52.8082936906762,52.844414274596,52.1292267129849,52.1725714136886,6494483.87991664,0.0,1.0
2016-06-15,72.57,73.76,72.49,73.25,5390007,52.4254155011269,53.285085398417,52.3676225668553,52.9166554424355,7461129.38259101,0.0,1.0
2016-06-16,71.73,72.52,70.77,72.35,10771634,51.8185896912751,52.3892949172071,51.1250744800158,52.26648493188,14910658.7312254,0.0,1.0
2016-06-17,70.67,72.0,70.13,72.0,15007684,51.0528333121763,52.0136408444417,50.662731005843,52.0136408444417,20774420.5261776,0.0,1.0
2016-06-20,70.96,71.75,70.96,71.33,5165827,51.2623326989109,51.833037924843,51.2623326989109,51.529625019917,7150807.71046901,0.0,1.0
2016-06-21,71.25,71.5,70.36,71.16,6450711,51.4718320856454,51.6524350052442,50.8288856918739,51.4068150345899,8929411.29403043,0.0,1.0
2016-06-22,72.31,73.44,71.2201,71.25,8093816,52.2375884647442,53.0539136613305,51.4502319764614,51.4718320856454,11203883.1071806,0.0,1.0
2016-06-23,72.64,72.91,72.15,72.86,5624185,52.4759843186145,52.6710354717812,52.122002596201,52.6349148878614,7785290.80882968,0.0,1.0
2016-06-24,70.61,71.85,70.53,70.75,7412629,51.0094886114726,51.9052790926824,50.951695677201,51.1106262464479,10260948.4615041,0.0,1.0
2016-06-27,70.32,71.13,70.09,70.39,7477388,50.7999892247381,51.385142684238,50.6338345387072,50.8505580422257,10350591.2537467,0.0,1.0
2016-06-28,72.01,72.08,70.67,70.95,7066054,52.0208649612257,52.0714337787133,51.0528333121763,51.2551085821269,9781201.23375994,0.0,1.0
2016-06-29,73.0,73.17,71.96,72.12,6539785,53.0105689606268,53.1340182308091,52.2553498959823,52.3715374443891,9005832.50397838,0.38,1.0
2016-06-30,73.55,73.75,72.71,73.1,5763885,53.4099636582754,53.555198093784,52.7999790291394,53.0831861783811,7937353.12127132,0.0,1.0
2016-07-01,73.78,74.16,73.335,73.66,3122825,53.5769832591102,53.8529286865765,53.2538366401037,53.4898425978051,4300391.96842653,0.0,1.0
2016-07-05,73.78,74.19,73.29,73.75,4255806,53.5769832591102,53.8747138519028,53.2211588921143,53.555198093784,5860601.84018683,0.0,1.0
2016-07-06,73.86,74.06,72.87,74.01,6517612,53.6350770333137,53.7803114688222,52.9161665775463,53.7440028599451,8975298.42310098,0.0,1.0
2016-07-07,74.08,74.15,73.63,73.85,4056693,53.7948349123731,53.8456669648011,53.4680574324788,53.6278153115382,5586406.53753319,0.0,1.0
2016-07-08,75.28,75.72,74.0,74.29,5428134,54.6662415254245,54.9857572835433,53.7367411381697,53.9473310696571,7474995.83138438,0.0,1.0
2016-07-11,75.39,75.84,75.03,75.3,5277533,54.7461204649542,55.0728979448485,54.4846984810388,54.6807649689753,7267605.62193076,0.0,1.0
2016-07-12,76.2,76.55,75.48,75.48,5934851,55.3343199287639,55.5884801909039,54.8114759609331,54.8114759609331,8172787.64394679,0.0,1.0
2016-07-13,76.58,76.89,76.1,76.69,4648160,55.6102653562302,55.8353787312684,55.2617027110096,55.6901442957599,6400906.20894908,0.0,1.0
2016-07-14,76.77,76.92,76.29,76.79,4352295,55.7482380699633,55.8571638965947,55.3996754247428,55.7627615135142,5993475.28671089,0.0,1.0
2016-07-15,76.0,77.12,75.08,77.11,7523623,55.1890854932553,56.0023983321033,54.5210070899159,55.9951366103279,10360659.9545825,0.0,1.0
2016-07-18,75.96,76.36,75.62,76.27,3794127,55.1600386061536,55.4505074771707,54.9131400657891,55.3851519811919,5224831.13142434,0.0,1.0
2016-07-19,75.47,76.1925,75.43,75.9,3693239,54.8042142391576,55.3288736374323,54.7751673520559,55.116468275501,5085899.89291094,0.0,1.0
2016-07-20,75.72,76.04,75.54,75.71,3949784,54.9857572835433,55.218132380357,54.8550462915856,54.9784955617679,5439183.87697665,0.0,1.0
2016-07-21,75.5,76.08,75.15,75.61,3420459,54.8259994044839,55.2471792674588,54.5718391423439,54.9058783440136,4710258.95204894,0.0,1.0
2016-07-22,75.68,75.98,75.0,75.5,5276211,54.9567103964416,55.1745620497045,54.4629133157125,54.8259994044839,7265785.11704104,0.0,1.0
2016-07-25,75.56,75.75,75.07,75.7,3988974,54.8695697351365,55.0075424488696,54.5137453681405,54.9712338399925,5493151.7942447,0.0,1.0
2016-07-26,75.06,75.87,74.885,75.78,3826419,54.5064836463651,55.0946831101748,54.3794035152951,55.0293276141959,5269299.92408625,0.0,1.0
2016-07-27,76.47,76.8,75.01,75.2,5536229,55.5303864167005,55.7700232352896,54.4701750374879,54.6081477512211,7623851.71342294,0.0,1.0
2016-07-28,74.66,76.48,74.5,75.41,7412612,54.2160147753479,55.5376481384759,54.0998272269411,54.7606439085051,10207788.495949,0.0,1.0
2016-07-29,74.81,75.16,74.22,74.57,4861139,54.3249406019794,54.5791008641193,53.8964990172291,54.1506592793691,6694196.15668663,0.0,1.0
2016-08-01,76.19,76.3,74.89,75.13,5081658,55.3270582069885,55.4069371465182,54.3830343761828,54.5573156987931,6997869.31688147,0.0,1.0
2016-08-02,75.05,76.07,74.71,76.02,4479810,54.4992219245896,55.2399175456833,54.2523233842251,55.2036089368062,6169074.13770443,0.0,1.0
2016-08-03,74.8,75.06,74.2542,74.93,4349626,54.3176788802039,54.5064836463651,53.921334105701,54.4120812632845,5989799.84983443,0.0,1.0
2016-08-04,75.32,75.62,74.57,74.96,3474924,54.6952884125262,54.9131400657891,54.1506592793691,54.4338664286108,4785261.82558823,0.0,1.0
2016-08-05,63.28,64.77,61.56,62.0,86212615,45.9521753949105,47.0341719394493,44.7031592495368,45.0226750076557,118722002.393041,0.0,1.0
2016-08-08,60.3,63.6514,60.0,63.5,60107687,43.7881823058328,46.2218757416499,43.57033065257,46.1119332739699,82773326.8484451,0.0,1.0
2016-08-09,61.61,62.2484,60.57,60.65,25005611,44.739467858414,45.2030561765573,43.9842487937694,44.0423425679728,34434823.8245812,0.0,1.0
2016-08-10,60.58,61.83,60.5,61.77,14455087,43.9915105155448,44.8992257374734,43.9334167413414,44.8556554068208,19905867.295704,0.0,1.0
2016-08-11,60.97,61.13,60.25,60.7,14576344,44.2747176647865,44.3909052131934,43.7518736969557,44.07865117685,20072848.3557747,0.0,1.0
2016-08-12,60.63,61.3,60.61,61.23,9374162,44.027819124422,44.5143544833757,44.0132956808711,44.4635224309477,12909007.3813067,0.0,1.0
2016-08-15,60.03,60.855,60.01,60.74,12142914,43.5921158178963,44.1912078643691,43.5775923743454,44.1076980639517,16721811.1289919,0.0,1.0
2016-08-16,59.41,60.3899,59.3,60.02,13273714,43.1418890678197,43.8534651845939,43.06201012829,43.5848540961209,18279017.5808093,0.0,1.0
2016-08-17,58.3,59.52,58.07,59.5,21004595,42.3358379507472,43.2217680073494,42.1688183499123,43.2072445637986,28925089.1862502,0.0,1.0
2016-08-18,58.68,59.475,58.26,58.27,14693323,42.6117833782135,43.18909025936,42.3067910636455,42.3140527854209,20233938.2510056,0.0,1.0
2016-08-19,59.29,59.35,58.53,58.74,12134815,43.0547484065146,43.0983187371672,42.502857551582,42.655353708866,16710658.1266455,0.0,1.0
2016-08-22,59.26,59.68,59.01,59.65,11133617,43.0329632411883,43.3379555557563,42.8514201968026,43.31617039043,15331924.4998798,0.0,1.0
2016-08-23,59.86,60.04,59.3,59.51,10582369,43.468666547714,43.5993775396717,43.06201012829,43.214506285574,14572809.7650447,0.0,1.0
2016-08-24,58.59,60.0,58.4,59.8,13190047,42.5464278822346,43.57033065257,42.4084551685015,43.4250962170614,18163801.1037981,0.0,1.0
2016-08-25,58.76,59.41,58.36,58.59,9116481,42.6698771524169,43.1418890678197,42.3794082813997,42.5464278822346,12554159.029953,0.0,1.0
2016-08-26,58.77,59.4,58.54,58.76,7845194,42.6771388741923,43.1346273460443,42.5101192733575,42.6698771524169,10803490.1950471,0.0,1.0
2016-08-29,58.76,59.14,58.46,58.89,6572748,42.6698771524169,42.9458225798832,42.452025499154,42.7642795354975,9051225.31992394,0.0,1.0
2016-08-30,57.24,58.97,57.16,58.97,16797771,41.5660954425518,42.8223733097009,41.5080016683483,42.8223733097009,23131939.6686871,0.0,1.0
2016-08-31,57.39,57.51,56.92,57.37,12533948,41.6750212691832,41.7621619304883,41.3337203457381,41.6604978256323,17260297.7470322,0.0,1.0
2016-09-01,56.76,57.62,56.49,57.6,12873853,41.2175327973312,41.8420408700181,41.0214663093947,41.8275174264672,17728375.4433578,0.0,1.0
2016-09-02,56.35,56.93,55.11,56.93,33994954,40.9198022045387,41.3409820675135,40.0193487043855,41.3409820675135,46813903.1641635,0.0,1.0
2016-09-06,56.96,57.128,56.12,56.69,11707305,41.3627672328398,41.484764158667,40.7527826037038,41.1667007449032,16121940.9969882,0.0,1.0
2016-09-07,56.57,57.45,56.42,57.02,11715999,41.0795600835981,41.7185915998358,40.9706342569667,41.4063375634924,16133913.3642433,0.0,1.0
2016-09-08,56.81,57.245,56.28,56.63,11571495,41.2538414062084,41.5697263034395,40.8689701521107,41.1231304142507,15934919.2352077,0.0,1.0
2016-09-09,55.66,57.01,55.66,56.6,12349552,40.4187434020341,41.3990758417169,40.4187434020341,41.1013452489244,17006368.9878446,0.0,1.0
2016-09-12,56.32,56.44,55.02,55.3,9958857,40.8980170392124,40.9851577005175,39.9539932084067,40.1573214181187,13714181.4406854,0.0,1.0
2016-09-13,55.6,56.13,55.09,56.08,9473392,40.3751730713815,40.7600443254792,40.0048252608347,40.7237357166021,13045655.4147466,0.0,1.0
2016-09-14,55.23,56.087,55.11,55.85,9001239,40.1064893656907,40.7288189218449,40.0193487043855,40.5567161157672,12395461.1294221,0.0,1.0
2016-09-15,55.97,56.34,55.27,55.35,9844567,40.6438567770724,40.9125404827632,40.1355362527924,40.1936300269958,13556794.5240085,0.0,1.0
2016-09-16,55.6,56.41,55.53,56.22,12082652,40.3751730713815,40.9633725351912,40.3243410189535,40.8253998214581,16638825.3001986,0.0,1.0
2016-09-19,55.08,55.97,55.02,55.95,10516006,39.9975635390593,40.6438567770724,39.9539932084067,40.6293333335215,14481422.3474979,0.0,1.0
2016-09-20,55.56,56.28,55.16,55.35,9939882,40.3461261842798,40.8689701521107,40.0556573132627,40.1936300269958,13688051.2740571,0.0,1.0
2016-09-21,55.93,56.12,55.26,55.86,11651434,40.6148098899707,40.7527826037038,40.128274531017,40.5639778375427,16045001.9435132,0.0,1.0
2016-09-22,56.42,56.65,55.87,56.03,10610794,40.9706342569667,41.1376538578015,40.5712395593181,40.687427107725,14611953.3743416,0.0,1.0
2016-09-23,56.48,56.95,56.26,56.3,8566074,41.0142045876192,41.3555055110644,40.8544467085598,40.8834935956615,11796202.4226613,0.0,1.0
2016-09-26,55.48,56.31,55.4,56.26,8597172,40.2880324100764,40.8907553174369,40.229938635873,40.8544467085598,11839026.9771702,0.0,1.0
2016-09-27,55.74,55.89,55.5,55.68,8619892,40.4768371762375,40.585763002869,40.3025558536272,40.433266845585,11870314.3229301,0.0,1.0
2016-09-28,55.09,55.81,54.93,55.81,13758679,40.0048252608347,40.5276692286655,39.8886377124278,40.5276692286655,18946855.0648079,0.0,1.0
2016-09-29,53.87,55.27,53.76,55.26,17226285,39.1188952042324,40.1355362527924,39.0390162647027,40.128274531017,23722039.3905603,0.0,1.0
2016-09-30,53.92,54.37,53.9,53.93,12387352,39.1552038131096,39.4819812930038,39.1406803695587,39.162465534885,17058422.758519,0.0,1.0
2016-10-03,54.66,54.7,53.56,53.94,9696736,39.6925712244913,39.721618111593,38.8937818291942,39.1697272566604,13353218.8369032,0.0,1.0
2016-10-04,55.21,55.82,54.8,54.9,14042673,40.0919659221398,40.534930950441,39.7942353293473,39.8668525471015,19337938.6243033,0.0,1.0
2016-10-05,54.79,55.2,54.49,54.9,10964066,40.0629190350381,40.3627145598486,39.8435564559085,40.143351980719,14994443.5055924,0.38,1.0
2016-10-06,55.05,55.36,54.48,54.57,10954982,40.2530332702838,40.4797079353844,39.8362443699375,39.9020531436764,14982020.2380924,0.0,1.0
2016-10-07,55.43,55.9,55.06,55.22,12699871,40.5308925371813,40.8745605778177,40.2603453562548,40.3773387317906,17368328.3407643,0.0,1.0
2016-10-10,49.81,51.3,49.54,50.79,65259694,36.4215002214866,37.5110010311636,36.2240739002699,37.1380846466433,89249079.2079548,0.0,1.0
2016-10-11,49.55,50.23,49.5,49.67,24530542,36.2313859862409,36.728607832268,36.194825556386,36.3191310178927,33547939.8044996,0.0,1.0
2016-10-12,50.01,50.97,49.74,49.82,18136625,36.5677419409063,37.2697021941211,36.3703156196896,36.4288123074575,24803626.5874917,0.0,1.0
2016-10-13,50.24,50.49,49.12,49.63,15095991,36.735919918239,36.9187220675137,35.9169662894884,36.2898826740088,20645259.1776108,0.0,1.0
2016-10-14,49.77,50.65,49.755,50.35,13846325,36.3922518776026,37.0357154430495,36.3812837486461,36.8163528639199,18936217.4555107,0.0,1.0
2016-10-17,49.34,49.79,49.1,49.69,11577968,36.0778321808502,36.4068760495446,35.9023421175465,36.3337551898347,15834015.1441588,0.0,1.0
2016-10-18,50.05,50.35,49.34,49.48,8773340,36.5969902847902,36.8163528639199,36.0778321808502,36.180201384444,11998409.2566894,0.0,1.0
2016-10-19,49.87,50.18,49.8,49.95,7636179,36.4653727373125,36.6920474024131,36.4141881355156,36.5238694250804,10443229.2375922,0.0,1.0
2016-10-20,50.36,50.48,49.76,49.81,9309489,36.8236649498908,36.9114099815427,36.3849397916316,36.4215002214866,12731645.9857533,0.0,1.0
2016-10-21,50.02,50.45,49.88,50.11,8555643,36.5750540268773,36.8894737236297,36.4726848232835,36.6408628006162,11700687.1007085,0.0,1.0
2016-10-24,49.23,50.1675,49.04,50.11,12107525,35.9973992351693,36.6829072949493,35.8584696017206,36.6408628006162,16558236.6619325,0.0,1.0
2016-10-25,49.55,50.13,49.03,49.22,10211503,36.2313859862409,36.6554869725581,35.8511575157496,35.9900871491983,13965239.2498081,0.0,1.0
2016-10-26,49.29,49.76,49.07,49.58,8325224,36.0412717509952,36.3849397916316,35.8804058596335,36.2533222441538,11385566.352793,0.0,1.0
2016-10-27,51.96,53.1672,50.66,52.42,31896653,37.9935987052488,38.8763137236663,37.0430275290204,38.3299546599142,43621824.3693519,0.0,1.0
2016-10-28,51.0,52.22,50.66,52.11,13209361,37.291638452034,38.1837129404944,37.0430275290204,38.1032799948136,18065106.2534169,0.0,1.0
2016-10-31,50.91,51.62,50.65,51.05,11325906,37.2258296782951,37.7449877822352,37.0357154430495,37.328198881889,15489295.4554131,0.0,1.0
2016-11-01,50.8,51.36,50.375,50.93,8739127,37.1453967326143,37.5548735469895,36.8346330788473,37.2404538502371,11951619.5989423,0.0,1.0
2016-11-02,50.57,50.98,50.53,50.93,8195078,36.9772187552816,37.277014280092,36.9479704113976,37.2404538502371,11207578.8393578,0.0,1.0
2016-11-03,50.21,50.8841,50.1,50.51,14905803,36.713983660326,37.2068913756303,36.6335507146452,36.9333462394556,20385158.2970213,0.0,1.0
2016-11-04,51.01,51.45,50.46,50.5,12816975,37.298950538005,37.6206823207284,36.8967858096007,36.9260341534847,17528479.6306489,0.0,1.0
2016-11-07,52.62,53.1,51.59,51.7,12825281,38.4761963793339,38.8271765059413,37.7230515243223,37.8034844700031,17539838.9062823,0.0,1.0
2016-11-08,53.16,53.34,52.02,52.29,10091717,38.8710490217672,39.002666569245,38.0374712210747,38.2348975422913,13801420.0599418,0.0,1.0
2016-11-09,56.3,57.3,54.9,55.25,28681017,41.1670440166572,41.8982526137559,40.143351980719,40.3992749897035,39224124.4342595,0.0,1.0
2016-11-10,56.66,57.55,56.22,57.0,17744341,41.4302791116127,42.0810547630305,41.1085473288893,41.6788900346262,24267139.4598013,0.0,1.0
2016-11-11,56.37,56.73,55.88,56.31,12438294,41.2182286184541,41.4814637134096,40.8599364058757,41.1743561026281,17010595.9494359,0.0,1.0
2016-11-14,56.56,56.85,56.02,56.66,7234945,41.3571582519028,41.5692087450614,40.9623056094695,41.4302791116127,9894502.10064113,0.0,1.0
2016-11-15,56.69,56.785,55.76,56.73,9312808,41.4522153695257,41.52168018625,40.7721913742239,41.4814637134096,12736185.0461707,0.0,1.0
2016-11-16,56.2,56.72,55.925,56.7,8935479,41.0939231569473,41.4741516274386,40.8928407927451,41.4595274554966,12220150.3585355,0.0,1.0
2016-11-17,56.68,57.0961,56.06,56.75,6819402,41.4449032835547,41.7491591808074,40.9915539533535,41.4960878853516,9326205.99245969,0.0,1.0
2016-11-18,56.76,56.84,56.25,56.58,7387424,41.5033999713226,41.5618966590905,41.1304835868022,41.3717824238448,10103032.1980784,0.0,1.0
2016-11-21,56.73,56.845,56.4,56.71,11312292,41.4814637134096,41.565552702076,41.240164876367,41.4668395414676,15470676.9653488,0.0,1.0
2016-11-22,56.55,56.9,56.26,56.66,10349924,41.3498461659318,41.6057691749164,41.1377956727732,41.4302791116127,14154543.643314,0.0,1.0
2016-11-23,56.75,56.78,55.78,56.05,10159686,41.4960878853516,41.5180241432645,40.7868155461658,40.9842418673825,13894374.3827844,0.0,1.0
2016-11-25,56.98,57.14,56.71,56.85,6228571,41.6642658626843,41.7812592382201,41.4668395414676,41.5692087450614,8518186.22580992,0.0,1.0
2016-11-28,56.51,56.96,56.25,56.92,8724213,41.3205978220479,41.6496416907423,41.1304835868022,41.6203933468584,11931223.2304379,0.0,1.0
2016-11-29,56.36,56.89,56.135,56.62,9818866,41.2109165324831,41.5984570889454,41.0463945981359,41.4010307677287,13428269.3597413,0.0,1.0
2016-11-30,56.44,56.69,56.0,56.29,16418924,41.269413220251,41.4522153695257,40.9476814375275,41.1597319306862,22454500.7609964,0.0,1.0
2016-12-01,55.8,56.27,55.44,55.94,12719553,40.8014397181078,41.1451077587442,40.5382046231523,40.9038089217016,17395245.4203475,0.0,1.0
2016-12-02,55.96,56.11,55.3,55.69,9280904,40.9184330936436,41.0281143832084,40.4358354195585,40.7210067724269,12692553.174053,0.0,1.0
2016-12-05,55.55,55.96,55.23,55.86,9904426,40.6186375688331,40.9184330936436,40.3846508177615,40.8453122339337,13545281.1130761,0.0,1.0
2016-12-06,56.03,56.04,55.56,55.71,5924415,40.9696176954405,40.9769297814115,40.6259496548041,40.7356309443689,8102222.84517295,0.0,1.0
2016-12-07,55.24,55.68,54.36,55.55,12210792,40.3919629037325,40.713694686456,39.7484993382857,40.6186375688331,16699464.4872203,0.0,1.0
2016-12-08,55.23,55.42,54.7805,54.93,8190055,40.3846508177615,40.5235804512103,40.0559725533657,40.1652882386319,11200709.3905851,0.0,1.0
2016-12-09,57.04,57.18,55.1,55.16,11782750,41.7081383785102,41.810507582104,40.2895937001387,40.3334662159646,16114074.7616366,0.0,1.0
2016-12-12,56.55,56.97,56.4,56.83,8828960,41.3498461659318,41.6569537767133,41.240164876367,41.5545845731195,12074475.1019499,0.0,1.0
2016-12-13,57.17,57.3423,56.7,57.0,6902818,41.803195496133,41.9291827374131,41.4595274554966,41.6788900346262,9440285.61396713,0.0,1.0
2016-12-14,58.5,58.52,57.27,57.3,12596730,42.7757029302743,42.7903271022163,41.8763163558429,41.8982526137559,17227272.8329254,0.0,1.0
2016-12-15,58.65,59.8,58.28,58.51,13210797,42.8853842198391,43.7262741065026,42.6148370389126,42.7830150162453,18067070.1252938,0.0,1.0
2016-12-16,58.62,59.05,58.2,58.92,12217816,42.8634479619262,43.1778676586786,42.5563403511447,43.0828105410558,16709070.501192,0.0,1.0
2016-12-19,59.42,59.85,59.02,59.04,8397594,43.4484148396051,43.7628345363576,43.1559314007656,43.1705555727076,11484539.4779548,0.0,1.0
2016-12-20,59.12,59.53,58.94,59.3,3918827,43.2290522604755,43.528847785286,43.0974347129977,43.3606698079533,5359383.10291912,0.0,1.0
2016-12-21,58.69,59.58,58.68,59.23,4471195,42.9146325637231,43.5654082151409,42.9073204777521,43.3094852061564,6114800.91692142,0.0,1.0
2016-12-22,58.76,58.98,58.515,58.74,4812301,42.96581716552,43.1266830568817,42.7866710592308,42.951192993578,6581297.07322134,0.0,1.0
2016-12-23,59.61,59.925,58.77,58.85,5412679,43.5873444730539,43.81767518114,42.973129251491,43.0316259392589,7402373.30561547,0.0,1.0
2016-12-27,59.33,59.75,59.29,59.61,4251889,43.3826060658662,43.6897136766477,43.3533577219823,43.5873444730539,5814878.2944712,0.0,1.0
2016-12-28,58.61,59.44,58.535,59.29,4249121,42.8561358759552,43.4630390115471,42.8012952311728,43.3533577219823,5811092.78099257,0.0,1.0
2016-12-29,58.9,59.19,58.63,58.81,3642660,43.0681863691138,43.2802368622724,42.8707600478971,43.0023775953749,4981697.44509756,0.0,1.0
2016-12-30,58.44,58.96,58.21,58.86,7008756,42.7318304144484,43.1120588849397,42.5636524371157,43.0389380252298,9585166.29564994,0.0,1.0
2017-01-03,59.45,59.68,58.58,58.78,10061749,43.4703510975181,43.6385290748508,42.8341996180422,42.9804413374619,13760435.859101,0.0,1.0
2017-01-04,59.14,59.75,59.03,59.46,6703370,43.528847785286,43.9778264317017,43.4478844228176,43.7643775670122,9107461.41858612,0.39,1.0
2017-01-05,60.13,60.42,59.31,59.39,8420714,44.2575180475016,44.4709669121911,43.6539729818281,43.7128554272596,11440712.3390098,0.0,1.0
2017-01-06,59.95,60.33,58.85,60.04,10104635,44.1250325452806,44.4047241610805,43.3153989205966,44.1912752963911,13728553.4606317,0.0,1.0
2017-01-09,59.73,59.92,59.65,59.75,5263011,43.9631058203438,44.1029516282438,43.9042233749122,43.9778264317017,7150533.1837709,0.0,1.0
2017-01-10,59.98,60.45,59.72,59.78,6103701,44.1471134623174,44.4930478292279,43.9557455146648,43.9999073487385,8292727.59344711,0.0,1.0
2017-01-11,56.8,58.87,56.53,58.12,20497892,41.8065362564126,43.3301195319544,41.6078080030811,42.7780966060335,27849240.0915279,0.0,1.0
2017-01-12,56.55,56.78,56.015,56.5,9977917,41.622528614439,41.7918156450548,41.2287522606154,41.5857270860443,13556389.4153768,0.0,1.0
2017-01-13,56.22,56.73,56.05,56.56,7660198,41.3796385270338,41.75501411666,41.2545133304917,41.6298889201179,10407445.4705216,0.0,1.0
2017-01-17,56.28,56.58,55.21,55.89,10416327,41.4238003611075,41.6446095314758,40.6362476534602,41.1367484396286,14152030.4378062,0.0,1.0
2017-01-18,56.07,56.55,55.89,56.51,6639500,41.2692339418496,41.622528614439,41.1367484396286,41.5930873917232,9020685.13131493,0.0,1.0
2017-01-19,55.49,56.31,55.3359,56.1,7122292,40.8423362124707,41.4458812781443,40.7289139019582,41.2913148588864,9676625.27980771,0.0,1.0
2017-01-20,49.23,50.69,48.92,50.01,77004875,36.2347848574506,37.3093894865767,36.0066153814033,36.8088887004084,104621843.655586,0.0,1.0
2017-01-23,50.0,50.3062,49.15,49.53,23881703,36.8015283947294,37.0269009546188,36.175902412019,36.455594027819,32446618.4445484,0.0,1.0
2017-01-24,48.96,50.14,48.93,50.05,17172827,36.0360566041191,36.9045726742347,36.0139756870822,36.8383299231242,23331676.358392,0.0,1.0
2017-01-25,49.55,49.57,48.8,49.34,15978452,36.4703146391769,36.4850352505348,35.9182917132559,36.315748219919,21708951.6345853,0.0,1.0
2017-01-26,46.82,49.51,46.01,48.59,44793046,34.4609511888246,36.4408734164611,33.86476642883,35.7637252939981,60857589.2821005,0.0,1.0
2017-01-27,47.74,48.62,47.12,47.26,22916834,35.1380993112877,35.7858062110349,34.681760359193,34.7848046386983,31135709.5746084,0.0,1.0
2017-01-30,48.69,49.1,47.96,48.22,15738223,35.8373283507875,36.1391008836243,35.3000260362245,35.4913939838771,21382567.092314,0.0,1.0
2017-01-31,49.16,49.42,48.205,48.4,15093400,36.183262717698,36.3746306653506,35.4803535253587,35.6238794860981,20506485.2716302,0.0,1.0
2017-02-01,49.29,49.32,48.32,49.13,16021435,36.2789466915243,36.3010276085611,35.5649970406665,36.1611818006611,21767350.0243736,0.0,1.0
2017-02-02,50.5,50.89,49.2708,49.35,18610222,37.1695436786767,37.4565956001556,36.2648149046207,36.323108525598,25284577.5865457,0.0,1.0
2017-02-03,50.78,50.9122,50.36,50.6,10933530,37.3756322376872,37.4729354787629,37.0664993991715,37.2431467354662,14854722.7206545,0.0,1.0
2017-02-06,51.04,51.09,50.56,50.65,8263236,37.5670001853398,37.6038017137345,37.2137055127504,37.2799482638609,11226756.5512081,0.0,1.0
2017-02-07,51.66,52.32,51.26,51.49,15747605,38.0233391374345,38.5091193122449,37.7289269102766,37.8982139408924,21395313.8455186,0.0,1.0
2017-02-08,52.0,52.12,51.12,51.29,12236245,38.2735895305186,38.361913198666,37.6258826307714,37.7510078273135,16624642.4180475,0.0,1.0
2017-02-09,51.51,52.25,51.46,52.0,5813111,37.9129345522503,38.4575971724923,37.8761330238555,38.2735895305186,7897920.62118883,0.0,1.0
2017-02-10,51.65,51.97,51.52,51.61,5845618,38.0159788317555,38.2515086134818,37.9202948579292,37.9865376090397,7942085.90646087,0.0,1.0
2017-02-13,52.03,52.09,51.615,51.83,6769739,38.2956704475555,38.3398322816291,37.9902177618792,38.1484643339765,9197632.94527942,0.0,1.0
2017-02-14,53.71,54.27,52.0875,52.31,19782453,39.5322018016184,39.9443789196393,38.3379922052094,38.5017590065659,26877216.6033641,0.0,1.0
2017-02-15,55.03,55.335,53.6,53.7,11860785,40.5037621512392,40.7282514744471,39.45123843915,39.5248414959394,16114527.7348028,0.0,1.0
2017-02-16,54.28,55.156,53.92,55.08,9917069,39.9517392253183,40.5965020027939,39.6867682208762,40.5405636796339,13473718.9358422,0.0,1.0
2017-02-17,54.59,54.72,54.08,54.3,9706078,40.1799087013656,40.2755926751919,39.8045331117394,39.9664598366762,13187058.2872179,0.0,1.0
2017-02-21,54.78,57.21,53.41,54.41,26866581,40.3197545092656,42.1083087892494,39.31139263125,40.0474231991446,36501990.7758066,0.0,1.0
2017-02-22,55.35,56.45,55.293,55.49,21293710,40.7392919329655,41.5489255576495,40.6973381905955,40.8423362124707,28930469.6419206,0.0,1.0
2017-02-23,55.77,56.09,55.02,55.63,14410368,41.0484247714812,41.2839545532075,40.4964018455603,40.945380491976,19578491.2048161,0.0,1.0
2017-02-24,56.44,56.47,55.875,55.92,11382454,41.5415652519706,41.5636461690074,41.1257079811101,41.1588293566654,15464648.4758907,0.0,1.0
2017-02-27,56.56,56.995,56.2446,56.5,11285288,41.6298889201179,41.9500622171521,41.397744879004,41.5857270860443,15332634.9369993,0.0,1.0
2017-02-28,56.71,56.93,56.21,56.54,9045897,41.7402935053021,41.9022202302389,41.3722782213548,41.61516830876,12290110.4853237,0.0,1.0
2017-03-01,57.18,57.24,56.52,57.0,13349282,42.0862278722126,42.1303897062863,41.6004476974022,41.9537423699916,18136858.1446088,0.0,1.0
2017-03-02,56.86,57.49,56.59,56.89,12103171,41.8506980904863,42.3143973482599,41.6519698371548,41.8727790075232,16443842.8618815,0.0,1.0
2017-03-03,57.26,57.34,56.6257,56.74,9657427,42.1451103176442,42.2039927630757,41.6782461284286,41.762374422339,13120959.1303049,0.0,1.0
2017-03-06,56.97,57.225,56.23,57.02,7917208,41.9316614529547,42.1193492477678,41.3869988327127,41.9684629813495,10756629.3376199,0.0,1.0
2017-03-07,56.33,56.63,55.7827,56.27,16970333,41.4606018895022,41.6814110598706,41.0577723596935,41.4164400554285,23056560.0672585,0.0,1.0
2017-03-08,57.12,57.5,56.22,56.33,13556428,42.0420660381389,42.3217576539389,41.3796385270338,41.4606018895022,18418294.8254148,0.0,1.0
2017-03-09,57.99,58.05,57.2,57.37,7535226,42.6824126322072,42.7265744662809,42.1009484835705,42.2260736801126,10237653.6093528,0.0,1.0
2017-03-10,58.32,58.54,57.81,58.03,8546422,42.9253027196124,43.0872294445492,42.5499271299862,42.711853854923,11611504.1586479,0.0,1.0
2017-03-13,56.93,58.3,56.86,58.3,11689400,41.9022202302389,42.9105821082545,41.8506980904863,42.9105821082545,15881677.3513055,0.0,1.0
2017-03-14,56.69,57.5998,56.58,56.95,11746430,41.7255728939442,42.3952135046147,41.6446095314758,41.9169408415968,15959160.5462809,0.0,1.0
2017-03-15,57.65,57.93,56.67,56.67,10337688,42.432162239123,42.6382507981335,41.7108522825863,41.7108522825863,14045188.4078278,0.0,1.0
2017-03-16,57.31,57.582,57.12,57.33,9903868,42.1819118460389,42.3821121605062,42.0420660381389,42.1966324573968,13455783.5394391,0.0,1.0
2017-03-17,56.29,57.25,56.11,57.23,15881880,41.4311606667864,42.1377500119652,41.2986751645654,42.1230294006073,21577745.1273933,0.0,1.0
2017-03-20,56.41,56.71,56.24,56.33,8481366,41.5194843349338,41.7402935053021,41.3943591383917,41.4606018895022,11523116.5252564,0.0,1.0
2017-03-21,55.71,56.66,55.38,56.5,9394520,41.0042629374075,41.7034919769074,40.7613728500023,41.5857270860443,12763763.3676995,0.0,1.0
2017-03-22,56.36,56.42,55.17,55.7,9808349,41.482682806539,41.5268446406127,40.6068064307445,40.9969026317286,13326007.6793505,0.0,1.0
2017-03-23,55.77,56.53,55.68,56.08,7624712,41.0484247714812,41.6078080030811,40.9821820203707,41.2765942475285,10359232.7989997,0.0,1.0
2017-03-24,55.89,56.25,55.675,55.87,6170597,41.1367484396286,41.4017194440706,40.9785018675312,41.1220278282707,8383615.12301174,0.0,1.0
2017-03-27,56.04,56.35,55.53,55.6,11139741,41.2471530248128,41.4753225008601,40.8717774351865,40.9232995749391,15134889.0737856,0.0,1.0
2017-03-28,56.2,56.369,55.93,56.04,8524489,41.3649179156759,41.4893070816501,41.1661896623444,41.2471530248128,11581705.1245361,0.0,1.0
2017-03-29,55.95,56.55,55.925,56.17,6136155,41.1809102737022,41.622528614439,41.1625095095049,41.3428369986391,8336820.87084025,0.0,1.0
2017-03-30,55.36,56.0,55.25,55.96,8147515,40.7466522386444,41.217711802097,40.665688876176,41.1882705793812,11069533.4615054,0.0,1.0
2017-03-31,54.38,55.67,54.16,55.3,12390392,40.0253422821077,40.9748217146918,39.8634155571709,40.7024904045708,16834072.5785923,0.0,1.0
2017-04-03,54.21,55.16,53.87,54.53,16315672,39.9002170855657,40.5994461250655,39.6499666924815,40.1357468672919,22167111.9538837,0.0,1.0
2017-04-04,54.14,54.35,53.95,54.21,8996431,39.848694945813,40.0032613650709,39.7088491379131,39.9002170855657,12222904.0374427,0.0,1.0
2017-04-05,53.08,54.125,53.0,53.99,10095811,39.3555544653237,40.1303576758787,39.2962393870037,40.0302634812137,13616518.8157156,0.39,1.0
2017-04-06,53.29,53.53,52.51,53.05,7404812,39.5112565459137,39.6892017808737,38.9329345322936,39.3333113109537,9987088.8950711,0.0,1.0
2017-04-07,53.42,53.66,52.88,53.27,7969317,39.6076435481837,39.7855887831437,39.2072667695236,39.4964277763337,10748453.4802506,0.0,1.0
2017-04-10,53.35,53.71,53.2,53.35,7409110,39.5557428546537,39.8226607070937,39.4445270828037,39.5557428546537,9992885.73475738,0.0,1.0
2017-04-11,52.98,53.44,52.94,53.29,6996461,39.2814106174237,39.6224723177637,39.2517530782636,39.5112565459137,9436333.82696252,0.0,1.0
2017-04-12,52.99,53.14,52.75,52.82,7192973,39.2888250022137,39.4000407740637,39.1108797672536,39.1627804607836,9701375.37196707,0.0,1.0
2017-04-13,52.83,53.185,52.78,53.05,7169365,39.1701948455736,39.4334055056187,39.1331229216236,39.3333113109537,9669534.5643092,0.0,1.0
2017-04-17,52.95,53.22,52.53,52.75,6471385,39.2591674630537,39.4593558523837,38.9477633018736,39.1108797672536,8728148.29994734,0.0,1.0
2017-04-18,52.93,53.15,52.59,52.68,8036674,39.2443386934737,39.4074551588537,38.9922496106136,39.0589790737236,10839299.8578096,0.0,1.0
2017-04-19,53.2,53.66,52.88,53.0,8140605,39.4445270828037,39.7855887831437,39.2072667695236,39.2962393870037,10979474.6706142,0.0,1.0
2017-04-20,53.44,53.56,53.19,53.41,6091735,39.6224723177637,39.7114449352437,39.4371126980137,39.6002291633937,8216103.11919005,0.0,1.0
2017-04-21,53.48,53.71,53.15,53.4,5224373,39.6521298569237,39.8226607070937,39.4074551588537,39.5928147786037,7046266.34302252,0.0,1.0
2017-04-24,53.55,54.0,53.51,53.85,9783267,39.7040305504537,40.0376778660037,39.6743730112937,39.9264620941537,13194981.4813956,0.0,1.0
2017-04-25,53.94,54.32,53.65,53.65,9262371,39.9931915572637,40.2749381792837,39.7781743983537,39.7781743983537,12492433.6439776,0.0,1.0
2017-04-26,53.77,54.65,53.71,54.05,9407846,39.8671470158337,40.5196128773538,39.8226607070937,40.0747497899537,12688640.0779843,0.0,1.0
2017-04-27,55.67,56.13,54.62,55.36,15100936,41.2758801259338,41.6169418262739,40.4973697229838,41.0460341974438,20367078.8982596,0.0,1.0
2017-04-28,56.05,56.33,55.37,55.7,8196789,41.5576267479539,41.7652295220739,41.0534485822338,41.2981232803038,11055251.6927021,0.0,1.0
2017-05-01,56.31,56.83,55.91,56.34,7346801,41.7504007524939,42.1359487615739,41.4538253608939,41.7726439068639,9908847.7440612,0.0,1.0
2017-05-02,55.95,56.79,55.55,56.34,16899887,41.4834829000539,42.1062912224139,41.1869075084538,41.7726439068639,22793377.3046036,0.0,1.0
2017-05-03,55.06,55.58,54.72,55.49,10576308,40.8236026537438,41.2091506628238,40.5715135708838,41.1424211997138,14264579.3272877,0.0,1.0
2017-05-04,55.19,55.55,54.951,55.07,6200187,40.9199896560138,41.1869075084538,40.7427858595328,40.8310170385338,8362375.53837481,0.0,1.0
2017-05-05,55.15,55.33,54.9599,55.25,5910134,40.8903321168538,41.0237910430738,40.7493846619959,40.9644759647538,7971172.48078441,0.0,1.0
2017-05-08,54.94,55.18,54.54,54.99,4730496,40.7346300362638,40.9125752712238,40.4380546446638,40.7717019602138,6380159.82982124,0.0,1.0
2017-05-09,55.32,55.48,54.75,54.88,7113831,41.0163766582838,41.1350068149238,40.5937567252538,40.6901437275238,9594634.21644096,0.0,1.0
2017-05-10,55.14,55.31,54.88,55.18,6345849,40.8829177320638,41.0089622734938,40.6901437275238,40.9125752712238,8558834.18481091,0.0,1.0
2017-05-11,55.14,55.66,54.8901,55.14,6747023,40.8829177320638,41.2684657411438,40.6976322561617,40.8829177320638,9099909.42080492,0.0,1.0
2017-05-12,55.03,55.38,54.8,55.2,5117785,40.8013594993738,41.0608629670238,40.6308286492038,40.9274040408038,6902507.95575384,0.0,1.0
2017-05-15,55.1,55.23,54.83,55.03,4914930,40.8532601929038,40.9496471951738,40.6530718035738,40.8013594993738,6628911.41909502,0.0,1.0
2017-05-16,54.39,55.28,54.2,55.0,9222678,40.3268388728138,40.9867191191238,40.1859655618037,40.7791163450038,12438898.5212071,0.0,1.0
2017-05-17,54.41,54.62,53.7,54.03,7701380,40.3416676423938,40.4973697229838,39.8152463223037,40.0599210203737,10387078.9258016,0.0,1.0
2017-05-18,53.78,54.49,53.32,54.2,12407746,39.8745614006237,40.4009827207138,39.5334997002837,40.1859655618037,16734693.9111301,0.0,1.0
2017-05-19,54.02,54.28,53.82,53.82,8626336,40.0525066355837,40.2452806401237,39.9042189397837,39.9042189397837,11634594.4327489,0.0,1.0
2017-05-22,54.1,54.335,53.88,54.02,4461772,40.1118217139037,40.2860597564687,39.9487052485237,40.0525066355837,6017723.82520167,0.0,1.0
2017-05-23,54.21,54.43,54.14,54.16,7177443,40.1933799465937,40.3564964119738,40.1414792530637,40.1563080226437,9680429.60176517,0.0,1.0
2017-05-24,53.82,54.45,53.47,54.45,6460669,39.9042189397837,40.3713251815538,39.6447154721337,40.3713251815538,8713695.31388915,0.0,1.0
2017-05-25,54.39,54.58,53.69,53.89,8492123,40.3268388728138,40.4677121838238,39.8078319375137,39.9561196333137,11453577.3911448,0.0,1.0
2017-05-26,53.97,54.82,53.9,54.37,4965981,40.0154347116337,40.6456574187838,39.9635340181037,40.3120101032337,6697765.41230677,0.0,1.0
2017-05-30,53.93,54.24,53.76,53.93,7137522,39.9857771724737,40.2156231009637,39.8597326310437,39.9857771724737,9626586.96865305,0.0,1.0
2017-05-31,53.95,54.35,53.86,54.14,7987103,40.0006059420537,40.2971813336537,39.9338764789437,40.1414792530637,10772441.9843595,0.0,1.0
2017-06-01,54.53,54.53,53.88,54.0,6534725,40.4306402598738,40.4306402598738,39.9487052485237,40.0376778660037,8813576.83082885,0.0,1.0
2017-06-02,54.97,55.17,54.506,54.71,7458805,40.7568731906338,40.9051608864338,40.4128457363778,40.5640991860938,10059910.850674,0.0,1.0
2017-06-05,52.36,54.3625,52.21,53.76,18723274,38.8217187604436,40.3064493146412,38.7105029885936,39.8597326310437,25252633.2666884,0.0,1.0
2017-06-06,51.66,52.4,51.63,52.3,11712992,38.3027118251436,38.8513762996036,38.2804686707736,38.7772324517036,15797658.6483568,0.0,1.0
2017-06-07,52.57,52.58,51.56,51.86,10561643,38.9774208410336,38.9848352258236,38.2285679772436,38.4509995209436,14244800.2081627,0.0,1.0
2017-06-08,52.85,53.36,52.55,52.6,8658367,39.1850236151536,39.5631572394437,38.9625920714536,38.9996639954036,11677795.589564,0.0,1.0
2017-06-09,53.75,54.18,52.65,52.77,7553149,39.8523182462537,40.1711367922237,39.0367359193536,39.1257085368336,10187155.3931035,0.0,1.0
2017-06-12,54.36,54.55,53.49,53.75,8532475,40.3045957184437,40.4454690294538,39.6595442417137,39.8523182462537,11508001.3267011,0.0,1.0
2017-06-13,54.19,54.32,53.9,54.19,4776823,40.1785511770137,40.2749381792837,39.9635340181037,40.1785511770137,6442642.42455045,0.0,1.0
2017-06-14,54.52,54.8132,54.13,54.24,5619556,40.4232258750838,40.6406156371266,40.1340648682737,40.2156231009637,7579261.34017044,0.0,1.0
2017-06-15,54.28,54.7314,54.0214,54.49,5665716,40.2452806401237,40.5799659695444,40.0535446494543,40.4009827207138,7641518.69706169,0.0,1.0
2017-06-16,54.46,54.6,53.61,54.52,12474311,40.3787395663438,40.4825409534038,39.7485168591937,40.4232258750838,16824472.0948706,0.0,1.0
2017-06-19,55.22,55.37,54.32,54.46,6128896,40.9422328103838,41.0534485822338,40.2749381792837,40.3787395663438,8266223.25869255,0.0,1.0
2017-06-20,55.66,56.41,55.1,55.27,7452262,41.2684657411438,41.8245446003939,40.8532601929038,40.9793047343338,10051086.113106,0.0,1.0
2017-06-21,56.07,56.58,55.6,55.75,8768443,41.5724555175339,41.9505891418239,41.2239794324038,41.3351952042538,11826258.3455682,0.0,1.0
2017-06-22,57.33,57.9,56.15,56.27,8285524,42.506668001074,42.929287934104,41.6317705958539,41.7207432133339,11174931.2109808,0.0,1.0
2017-06-23,56.64,57.36,56.24,57.27,14790511,41.9950754505639,42.528911155444,41.6985000589639,42.4621816923339,19948399.5218956,0.0,1.0
2017-06-26,56.92,57.27,56.35,56.72,5595901,42.2026782246839,42.4621816923339,41.7800582916539,42.0543905288839,7547357.14222283,0.0,1.0
2017-06-27,55.9,56.86,55.8525,56.8,5473549,41.4464109761039,42.1581919159439,41.4111926483514,42.1137056072039,7382337.38203313,0.0,1.0
2017-06-28,55.87,56.38,55.77,56.15,5126302,41.4241678217339,41.8023014460239,41.3500239738338,41.6317705958539,6913995.08549045,0.0,1.0
2017-06-29,55.82,56.13,55.49,55.91,5034141,41.3870958977839,41.6169418262739,41.1424211997138,41.4538253608939,6789694.81970941,0.0,1.0
2017-06-30,55.72,56.07,55.68,55.99,4636545,41.3129520498838,41.5724555175339,41.2832945107238,41.5131404392139,6253445.33811223,0.0,1.0
2017-07-03,56.27,56.88,56.18,56.27,6257560,41.7207432133339,42.1730206855239,41.6540137502239,41.7207432133339,8439756.19991988,0.0,1.0
2017-07-05,56.35,56.39,55.55,56.27,5881703,42.0692192984639,42.0990820983209,41.4719633013251,42.00949369875,7878300.7998939,0.39,1.0
2017-07-06,55.28,56.21,55.2,56.1,5535911,41.2703894022908,41.9646994989646,41.2106638025769,41.882576799358,7415126.54743726,0.0,1.0
2017-07-07,55.91,55.995,55.075,55.51,5272433,41.7407285000376,41.8041869497336,41.117342553024,41.4421005014682,7062208.53403971,0.0,1.0
2017-07-10,55.93,56.32,55.82,56.1,3936320,41.755659899966,42.0468221985712,41.6735372003595,41.882576799358,5272539.77370812,0.0,1.0
2017-07-11,55.33,56.1,55.095,55.81,4627270,41.307717902112,41.882576799358,41.1322739529524,41.6660715003952,6198039.06153116,0.0,1.0
2017-07-12,55.04,56.24,54.85,55.64,9072499,41.0912126031491,41.9870965988573,40.9493643038287,41.5391546010032,12152241.6430644,0.0,1.0
2017-07-13,54.67,55.18,54.22,55.06,8128298,40.8149817044725,41.1957324026484,40.4790252060819,41.1061440030776,10887522.9903951,0.0,1.0
2017-07-14,55.15,55.449,54.5,54.81,5936181,41.1733353027557,41.3965597316863,40.6880648050805,40.9195015039717,7951271.85453175,0.0,1.0
2017-07-17,54.79,55.53,54.58,55.28,3719232,40.9045701040433,41.4570319013967,40.7477904047943,41.2703894022908,4981759.26948215,0.0,1.0
2017-07-18,54.74,54.82,54.4225,54.77,3701435,40.8672416042221,40.926967203936,40.6302056303576,40.8896387041148,4957920.91529532,0.0,1.0
2017-07-19,55.07,55.195,54.61,54.77,3305998,41.1136097030418,41.2069309525948,40.770187504687,40.8896387041148,4428249.21418978,0.0,1.0
2017-07-20,55.44,55.72,55.18,55.28,3693699,41.3898406017185,41.5988802007171,41.1957324026484,41.2703894022908,4947558.85944382,0.0,1.0
2017-07-21,55.65,55.77,55.38,55.41,4969879,41.5466203009675,41.6362087005383,41.3450464019331,41.3674435018258,6656949.81556802,0.0,1.0
2017-07-24,55.6,55.94,55.15,55.65,6617366,41.5092918011463,41.7631255999303,41.1733353027557,41.5466203009675,8863691.32392279,0.0,1.0
2017-07-25,55.95,56.18,55.77,55.86,7284808,41.7705912998945,41.9423023990719,41.6362087005383,41.7034000002164,9757702.60645148,0.0,1.0
2017-07-26,55.98,56.145,55.5,55.95,8042913,41.7929883997872,41.9161724491971,41.4346348015039,41.7705912998945,10773153.2723392,0.0,1.0
2017-07-27,54.24,54.44,52.06,53.33,21185900,40.4939566060103,40.643270605295,38.8664340138071,39.814577909265,28377647.2420441,0.0,1.0
2017-07-28,55.27,55.59,53.94,54.24,9051552,41.2629237023265,41.5018261011821,40.2699856070833,40.4939566060103,12124183.9926092,0.0,1.0
2017-07-31,56.9,57.2,55.5,55.59,10801562,42.4798327964968,42.7038037954239,41.4346348015039,41.5018261011821,14468250.8696382,0.0,1.0
2017-08-01,56.11,57.17,55.665,57.15,11018464,41.8900424993223,42.6814066955312,41.5578188509138,42.6664752956027,14758782.2344654,0.0,1.0
2017-08-02,55.23,56.45,55.1,56.29,6288840,41.2330609024696,42.1438762981063,41.1360068029346,42.0244250986785,8423644.17285346,0.0,1.0
2017-08-03,55.5,55.88,55.08,55.1,5461865,41.4346348015039,41.7183314001449,41.1210754030061,41.1360068029346,7315944.95648837,0.0,1.0
2017-08-04,55.95,56.22,55.5204,55.56,4125459,41.7705912998945,41.9721651989289,41.449864829431,41.4794290012894,5525883.73463085,0.0,1.0
2017-08-07,56.3,56.35,55.57,56.0,5123715,42.0318907986427,42.0692192984639,41.4868947012536,41.8079197997157,6863006.85072476,0.0,1.0
2017-08-08,56.91,57.57,56.3025,56.35,7839178,42.4872984964611,42.9800346941006,42.0337572236338,42.0692192984639,10500258.5659137,0.0,1.0
2017-08-09,57.4,57.56,56.51,56.79,7606609,42.8531177947086,42.9725689941363,42.1886704978917,42.3977100968903,10188741.8948526,0.0,1.0
2017-08-10,56.59,57.25,56.55,57.25,5074134,42.2483960976056,42.7411322952451,42.2185332977486,42.7411322952451,6796595.12746032,0.0,1.0
2017-08-11,56.73,57.01,56.41,56.61,3990988,42.3529158971048,42.5619554961034,42.1140134982493,42.263327497534,5345765.32558121,0.0,1.0
2017-08-14,57.62,57.76,56.7,56.96,5644186,43.0173631939218,43.121882993421,42.3305187972121,42.5246269962823,7560156.48504351,0.0,1.0
2017-08-15,57.87,57.9949,57.5,57.66,5664894,43.2040056930276,43.2972522855809,42.9277747943509,43.0472259937787,7587894.00476599,0.0,1.0
2017-08-16,57.5,57.69,56.94,57.33,7841443,42.9277747943509,43.0696230936714,42.5096955963538,42.8008578949589,10503292.4408496,0.0,1.0
2017-08-17,56.77,57.53,56.73,57.48,4260576,42.3827786969618,42.9501718942436,42.3529158971048,42.9128433944225,5706867.4342803,0.0,1.0
2017-08-18,56.42,56.94,56.41,56.68,4776384,42.1214791982136,42.5096955963538,42.1140134982493,42.3155873972837,6397771.17066271,0.0,1.0
2017-08-21,56.64,56.92,56.25,56.42,4516838,42.2857245974267,42.4947641964253,41.9945622988216,42.1214791982136,6050119.91057542,0.0,1.0
2017-08-22,57.67,57.8,56.65,56.79,4331202,43.0546916937429,43.151745793278,42.293190297391,42.3977100968903,5801468.07499496,0.0,1.0
2017-08-23,57.87,58.17,57.43,57.63,3974556,43.2040056930276,43.4279766919547,42.8755148946013,43.024828893886,5323755.33311068,0.0,1.0
2017-08-24,58.17,58.34,57.8,57.98,4415541,43.4279766919547,43.5548935913467,43.151745793278,43.2861283926342,5914436.71879799,0.0,1.0
2017-08-25,58.37,58.67,58.18,58.29,4070295,43.5772906912394,43.8012616901664,43.4354423919189,43.5175650915255,5451993.81102788,0.0,1.0
2017-08-28,58.58,58.8899,58.45,58.64,3260032,43.7340703904883,43.9654324323799,43.6370162909533,43.7788645902737,4366679.6356905,0.0,1.0
2017-08-29,58.86,59.02,58.18,58.35,3983743,43.9431099894869,44.0625611889146,43.4354423919189,43.5623592913109,5336060.94416391,0.0,1.0
2017-08-30,59.38,59.7,58.82,58.87,5092844,44.3313263876271,44.5702287864826,43.9132471896299,43.9505756894511,6821656.40783542,0.0,1.0
2017-08-31,60.48,60.75,59.61,59.63,9706008,45.1525533836929,45.3541272827273,44.5030374868045,44.517968886733,13000801.058839,0.0,1.0
2017-09-01,59.9,60.65,59.72,60.36,6283677,44.7195427857673,45.2794702830849,44.5851601864111,45.0629649841221,8416728.54535071,0.0,1.0
2017-09-05,59.81,60.22,59.39,59.54,4310391,44.6523514860892,44.9584451846228,44.3387920875913,44.4507775870549,5773592.5909818,0.0,1.0
2017-09-06,59.87,60.29,59.77,60.0,4954425,44.6971456858746,45.0107050843725,44.6224886862323,44.7941997854097,6636249.8141294,0.0,1.0
2017-09-07,62.84,63.47,60.49,60.5,17184458,46.9144585752524,47.3847976729992,45.1600190836572,45.1674847836214,23017879.2106883,0.0,1.0
2017-09-08,62.62,63.18,62.23,62.74,6565376,46.7502131760392,47.1682923740364,46.4590508774341,46.8398015756101,8794052.84360741,0.0,1.0
2017-09-11,62.72,63.135,62.14,62.62,5930423,46.8248701756816,47.1346967241973,46.391859577756,46.7502131760392,7943559.24884496,0.0,1.0
2017-09-12,63.02,63.09,62.42,62.44,4779186,47.0488411746086,47.1011010743583,46.6008991767545,46.615830576683,6401524.33515289,0.0,1.0
2017-09-13,62.48,63.08,62.23,62.88,4320950,46.6456933765399,47.093635374394,46.4590508774341,46.9443213751093,5787735.93996527,0.0,1.0
2017-09-14,62.69,63.11,62.32,62.38,5346635,46.8024730757889,47.1160324742867,46.5262421771122,46.5710363768976,7161599.08061333,0.0,1.0
2017-09-15,62.48,63.38,62.31,62.9,10309406,46.6456933765399,47.3176063733211,46.5187764771479,46.9592527750378,13809028.0206653,0.0,1.0
2017-09-18,62.7,63.21,62.27,62.49,6975931,46.8099387757531,47.1906894739291,46.488913677291,46.6531590765042,9343974.48788295,0.0,1.0
2017-09-19,62.93,63.1264,62.59,62.7,4558263,46.9816498749305,47.1282762222281,46.7278160761465,46.8099387757531,6105607.00515255,0.0,1.0
2017-09-20,63.49,63.72,62.72,62.92,5471613,47.3997290729277,47.5714401721051,46.8248701756816,46.9741841749663,7329002.0041151,0.0,1.0
2017-09-21,63.33,63.74,63.03,63.35,5243104,47.2802778734999,47.5863715720335,47.0563068745729,47.2952092734284,7022923.53713319,0.0,1.0
2017-09-22,63.36,63.55,63.04,63.33,3647890,47.3026749733926,47.4445232727131,47.0637725745371,47.2802778734999,4886199.5760284,0.0,1.0
2017-09-25,63.19,63.69,63.06,63.33,5909399,47.1757580740006,47.5490430722124,47.0787039744656,47.2802778734999,7915398.46003653,0.0,1.0
2017-09-26,62.93,63.6,62.805,63.12,3471974,46.9816498749305,47.4818517725343,46.8883286253776,47.123498174251,4650567.28321896,0.0,1.0
2017-09-27,62.95,63.145,62.57,62.78,4588498,46.996581274859,47.1421624241616,46.7128846762181,46.869664375467,6146105.5520334,0.0,1.0
2017-09-28,63.01,63.459,62.59,62.79,5797227,47.0413754746444,47.3765854030385,46.7278160761465,46.8771300754312,7765148.65018966,0.0,1.0
2017-09-29,63.74,63.75,63.06,63.16,5367908,47.5863715720335,47.5938372719978,47.0787039744656,47.1533609741079,7190093.39474586,0.0,1.0
2017-10-02,64.56,64.78,63.64,63.8,5938215,48.1985589691008,48.362804368314,47.5117145723912,47.6311657718189,7953996.31440791,0.0,1.0
2017-10-03,64.29,64.79,64.17,64.41,5053670,47.9969850700665,48.3702700682782,47.9073966704957,48.0865734696373,6769184.43576627,0.0,1.0
2017-10-04,64.74,64.79,64.38,64.47,4579996,48.332941568457,48.3702700682782,48.0641763697446,48.1313676694227,6134717.47048616,0.0,1.0
2017-10-05,63.8,64.34,63.73,64.22,5962715,47.9223280704241,48.3279402515845,47.869748713607,48.2378042113266,7938287.48137931,0.39,1.0
2017-10-06,64.81,65.03,63.83,63.89,6016778,48.6809730759277,48.8462224830671,47.9448620804886,47.9899301006175,8010262.68665171,0.0,1.0
2017-10-09,64.15,64.86,64.085,64.76,3258938,48.1852248545095,48.7185297593685,48.1364011660365,48.6434163924869,4338692.47951501,0.0,1.0
2017-10-10,65.13,65.26,64.16,64.24,5007341,48.9213358499486,49.0189832268946,48.1927361911977,48.2528268847029,6666378.04679536,0.0,1.0
2017-10-11,65.11,65.5,64.93,65.13,3695650,48.9063131765723,49.1992553074103,48.7711091161855,48.9213358499486,4920096.32031037,0.0,1.0
2017-10-12,65.35,65.73,64.9,65.15,5247745,49.086585257088,49.3720160512379,48.7485751061211,48.9363585233249,6986432.93180554,0.0,1.0
2017-10-13,65.29,66.1,65.14,65.51,6209054,49.0415172369591,49.6499355086996,48.9288471866368,49.2067666440985,8266243.75631036,0.0,1.0
2017-10-16,63.65,65.04,63.31,64.54,6653018,47.8096580201018,48.8537338197552,47.5542725727046,48.4781669853475,8857302.33673607,0.0,1.0
2017-10-17,64.18,64.37,63.41,63.63,5011338,48.207758864574,48.3504742616489,47.6293859395861,47.7946353467255,6671699.33668814,0.0,1.0
2017-10-18,63.7,64.7,63.55,64.25,5594925,47.8472147035426,48.598348372358,47.7345446532203,48.2603382213911,7448640.94405923,0.0,1.0
2017-10-19,64.67,64.69,63.675,63.82,4918848,48.5758143622935,48.5908370356698,47.8284363618222,47.9373507438004,6548565.4607352,0.0,1.0
2017-10-20,64.42,64.99,64.21,64.79,5219772,48.3880309450897,48.8161771363145,48.2302928746384,48.6659504025514,6949191.89048181,0.0,1.0
2017-10-23,63.75,64.69,63.69,64.62,5980747,47.8847713869833,48.5908370356698,47.8397033668544,48.5382576788528,7962293.86100072,0.0,1.0
2017-10-24,63.65,64.05,63.36,63.75,5886419,47.8096580201018,48.110111487628,47.5918292561453,47.8847713869833,7836713.01711608,0.0,1.0
2017-10-25,64.06,64.56,63.41,63.46,5368464,48.1176228243161,48.4931896587238,47.6293859395861,47.6669426230269,7147148.66724898,0.0,1.0
2017-10-26,60.95,63.25,60.4,62.51,13114248,45.7815971143002,47.5092045525756,45.3684735964517,46.9533656376522,17459273.2884439,0.0,1.0
2017-10-27,59.94,61.69,59.79,60.98,9479217,45.0229521087966,46.3374360292236,44.9102820584743,45.8041311243646,12619880.3136454,0.0,1.0
2017-10-30,60.84,61.53,60.28,61.09,8442646,45.6989724107305,46.2172546422131,45.2783375561938,45.8867558279343,11239871.610754,0.0,1.0
2017-10-31,61.66,61.9,60.68,60.94,8207661,46.3149020191591,46.4951740996748,45.57879102372,45.774085777612,10927031.1540473,0.0,1.0
2017-11-01,62.16,62.35,61.49,61.86,4709086,46.6904688535668,46.8331842506418,46.1872092954605,46.4651287529222,6269304.91270144,0.0,1.0
2017-11-02,62.23,62.87,61.73,62.15,4047004,46.7430482103839,47.2237737584258,46.3674813759762,46.6829575168787,5387861.26626746,0.0,1.0
2017-11-03,62.22,62.25,61.795,62.08,3327075,46.7355368736957,46.7580708837602,46.4163050644492,46.6303781600616,4429404.69603362,0.0,1.0
2017-11-06,61.68,62.27,61.28,62.24,4218929,46.3299246925354,46.7730935571365,46.0294712250092,46.7505595470721,5616748.62298938,0.0,1.0
2017-11-07,61.91,62.43,61.45,61.58,4028366,46.502685436363,46.893274944147,46.1571639487079,46.2548113256539,5363048.10614192,0.0,1.0
2017-11-08,62.58,62.82,61.625,61.63,4535429,47.0059449944693,47.186217074985,46.2886123407506,46.2923680090946,6038111.70807001,0.0,1.0
2017-11-09,61.99,62.35,61.76,62.21,3667871,46.5627761298682,46.8331842506418,46.3900153860406,46.7280255370076,4883113.55525364,0.0,1.0
2017-11-10,60.86,61.75,60.34,61.75,5592073,45.7139950841068,46.3825040493525,45.3234055763227,46.3825040493525,7444844.01667013,0.0,1.0
2017-11-13,60.99,61.21,60.5,60.7,4220755,45.8116424610528,45.9768918681922,45.4435869633332,45.5938136970963,5619179.6150695,0.0,1.0
2017-11-14,61.25,61.65,60.67,60.96,3853004,46.0069372149448,46.307390682471,45.5712796870318,45.7891084509883,5129584.99926701,0.0,1.0
2017-11-15,61.07,61.28,60.53,61.26,3241589,45.871733154558,46.0294712250092,45.4661209733977,46.0144485516329,4315595.39211196,0.0,1.0
2017-11-16,61.87,61.97,61.01,61.25,4275893,46.4726400896103,46.5477534564919,45.8266651344291,46.0069372149448,5692585.99037812,0.0,1.0
2017-11-17,61.32,61.895,60.99,61.56,3932622,46.0595165717619,46.4914184313307,45.8116424610528,46.2397886522776,5235582.11177238,0.0,1.0
2017-11-20,60.8,61.2199,60.15,61.17,4898276,45.6689270639778,45.9843280915134,45.1806901792478,45.9468465214395,6521177.52586544,0.0,1.0
2017-11-21,61.24,61.74,60.98,61.2,3966844,45.9994258782566,46.3749927126643,45.8041311243646,45.969380531504,5281142.57779965,0.0,1.0
2017-11-22,61.14,61.77,61.0,61.28,3054505,45.9243125113751,46.3975267227288,45.8191537977409,46.0294712250092,4066526.54089798,0.0,1.0
2017-11-24,61.43,61.61,61.03,61.15,1985668,46.1421412753316,46.2773453357183,45.8416878078054,45.9318238480632,2643561.43578478,0.0,1.0
2017-11-27,61.61,61.84,61.34,61.53,2958160,46.2773453357183,46.4501060795459,46.0745392451382,46.2172546422131,3938260.42262913,0.0,1.0
2017-11-28,62.52,62.96,61.61,61.72,8293140,46.9608769743404,47.2913757886192,46.2773453357183,46.359970039288,11040831.1387222,0.0,1.0
2017-11-29,62.9,63.39,61.9,62.43,5064185,47.2463077684902,47.6143632662098,46.4951740996748,46.893274944147,6742055.65566842,0.0,1.0
2017-11-30,63.19,63.8,62.53,63.09,8050700,47.4641365324467,47.9223280704241,46.9683883110285,47.3890231655652,10718065.6842295,0.0,1.0
2017-12-01,63.24,63.62,62.44,63.16,4138876,47.5016932158875,47.7871240100373,46.9007862808351,47.4416025223822,5510172.3858647,0.0,1.0
2017-12-04,62.47,63.87,62.44,63.17,4694741,46.9233202908996,47.9749074272412,46.9007862808351,47.4491138590704,6250207.11347401,0.0,1.0
2017-12-05,62.02,63.0,61.63,62.66,4754584,46.5853101399327,47.3214211353718,46.2923680090946,47.0660356879745,6329877.35391786,0.0,1.0
2017-12-06,60.97,62.29,60.83,62.09,4744447,45.7966197876765,46.7881162305128,45.6914610740423,46.6378894967497,6316381.7533066,0.0,1.0
2017-12-07,61.84,61.89,60.96,60.96,5120164,46.4501060795459,46.4876627629867,45.7891084509883,45.7891084509883,6816581.67190768,0.0,1.0
2017-12-08,62.42,62.72,61.68,61.82,5266284,46.8857636074588,47.1111037081035,46.3299246925354,46.4350834061696,7011114.29115565,0.0,1.0
2017-12-11,63.02,63.41,62.09,62.22,3919426,47.3364438087481,47.6293859395861,46.6378894967497,46.7355368736957,5218014.00033249,0.0,1.0
2017-12-12,63.28,63.65,63.19,63.19,4793864,47.5317385626401,47.8096580201018,47.4641365324467,47.4641365324467,6382171.64138064,0.0,1.0
2017-12-13,63.47,63.97,63.0,63.14,4320011,47.674453959715,48.0500207941227,47.3214211353718,47.4265798490059,5751321.20866433,0.0,1.0
2017-12-14,62.13,63.52,61.72,63.48,5468482,46.6679348435024,47.7120106431558,46.359970039288,47.6819652964032,7280304.72741831,0.0,1.0
2017-12-15,62.41,62.84,61.97,62.57,8083762,46.8782522707707,47.2012397483613,46.5477534564919,46.9984336577811,10762081.8179386,0.0,1.0
2017-12-18,62.4,62.75,62.18,62.58,5270777,46.8707409340825,47.1336377181679,46.7054915269431,47.0059449944693,7017095.91624654,0.0,1.0
2017-12-19,61.56,62.76,61.52,62.64,5496709,46.2397886522776,47.1411490548561,46.209743305525,47.0510130145982,7317883.92426687,0.0,1.0
2017-12-20,61.2,61.75,60.59,61.57,6971526,45.969380531504,46.3825040493525,45.5111889935266,46.2472999889657,9281338.71431225,0.0,1.0
2017-12-21,61.5,61.8,61.03,61.45,6148231,46.1947206321486,46.4200607327933,45.8416878078054,46.1571639487079,8185268.82132187,0.0,1.0
2017-12-22,60.96,61.71,60.6,61.48,5465510,45.7891084509883,46.3524587025999,45.5187003302148,46.1796979587723,7276348.04151354,0.0,1.0
2017-12-26,61.26,61.55,60.96,60.98,3673477,46.0144485516329,46.2322773155894,45.7891084509883,45.8041311243646,4890576.94057738,0.0,1.0
2017-12-27,61.68,62.02,61.3,61.35,3655693,46.3299246925354,46.5853101399327,46.0444938983856,46.0820505818263,4866900.72855503,0.0,1.0
2017-12-28,61.77,61.85,61.37,61.6,2498344,46.3975267227288,46.457617416234,46.0970732552026,46.2698339990302,3326097.74228336,0.0,1.0
2017-12-29,61.28,62.26,61.26,61.97,3929654,46.0294712250092,46.7655822204484,46.0144485516329,46.5477534564919,5231630.75115147,0.0,1.0
2018-01-02,61.31,61.51,60.84,61.4,6464973,46.0520052350737,46.2022319688368,45.6989724107305,46.1196072652671,8606954.08607576,0.0,1.0
2018-01-03,61.36,61.51,60.7,61.21,7433540,46.0895619185145,46.2022319688368,45.5938136970963,45.9768918681922,9896427.63813671,0.0,1.0
2018-01-04,61.75,61.82,60.78,61.0,6141734,46.6829575168787,46.7358774687197,45.9496381842249,46.115958032868,8123994.16559839,0.4,1.0
2018-01-05,61.89,62.18,61.48,61.87,5844877,46.7887974205607,47.0080372210448,46.4788377026348,46.7736774343204,7731325.81883882,0.0,1.0
2018-01-08,61.91,62.2,61.21,61.78,4662143,46.8039174068009,47.0231572072851,46.274717888391,46.7056374962391,6166861.43215995,0.0,1.0
2018-01-09,61.85,62.1,61.55,61.87,4962219,46.7585574480801,46.9475572760836,46.5317576544758,46.7736774343204,6563787.71930232,0.0,1.0
2018-01-10,62.01,62.07,61.18,61.52,5050247,46.8795173380024,46.9248772967232,46.2520379090305,46.5090776751154,6680226.97870516,0.0,1.0
2018-01-11,62.47,62.52,61.8,61.99,5064819,47.2272770215289,47.2650769871296,46.7207574824794,46.8643973517621,6699502.12852134,0.0,1.0
2018-01-12,62.81,63.22,62.52,62.75,5483659,47.4843167876137,47.7942765055396,47.2650769871296,47.4389568288929,7253523.79672112,0.0,1.0
2018-01-16,59.92,61.86,59.42,61.75,14461708,45.2994787758926,46.7661174412002,44.9214791198855,46.6829575168787,19129260.7945228,0.0,1.0
2018-01-17,61.85,62.0,60.28,60.33,10357372,46.7585574480801,46.8719573448822,45.5716385282177,45.6094384938185,13700239.9809129,0.0,1.0
2018-01-18,61.83,61.9,61.1,61.81,7700381,46.7434374618398,46.7963574136808,46.1915579640694,46.7283174755995,10185698.4227719,0.0,1.0
2018-01-19,62.28,62.42,61.56,62.1,7487172,47.0836371522462,47.1894770559282,46.539317647596,46.9475572760836,9903675.67934914,0.0,1.0
2018-01-22,63.28,63.43,62.02,62.29,6383312,47.8396364642604,47.9530363610626,46.8870773311225,47.0911971453663,8443542.07544551,0.0,1.0
2018-01-23,63.43,63.68,62.8,62.99,5825946,47.9530363610626,48.1420361890661,47.4767567944936,47.6203966637763,7706284.79075963,0.0,1.0
2018-01-24,63.76,64.0,63.14,63.71,6405580,48.2025161340273,48.3839559689107,47.7337965605784,48.1647161684266,8472997.12870563,0.0,1.0
2018-01-25,63.52,64.26,63.2,64.0,5828452,48.0210762991439,48.5805157900344,47.7791565192993,48.3839559689107,7709599.60859104,0.0,1.0
2018-01-26,64.25,64.73,63.63,63.93,6426406,48.5729557969142,48.9358354666811,48.1042362234654,48.3310360170697,8500544.77282256,0.0,1.0
2018-01-29,64.43,64.96,64.08,64.12,6426464,48.7090356730768,49.1097153084443,48.4444359138718,48.4746758863524,8500621.49246909,0.0,1.0
2018-01-30,63.96,64.61,63.31,63.93,5761905,48.3537159964301,48.8451155492394,47.8623164436209,48.3310360170697,7621574.39620997,0.0,1.0
2018-01-31,62.6,64.03,61.94,63.96,8834166,47.3255569320908,48.4066359482711,46.8265973861614,48.3537159964301,11685415.3960311,0.0,1.0
2018-02-01,62.8,62.98,61.95,62.18,7131250,47.4767567944936,47.6128366706562,46.8341573792815,47.0080372210448,9432878.95461177,0.0,1.0
2018-02-02,63.48,64.29,62.85,62.89,11646403,47.9908363266633,48.6031957693948,47.5145567600943,47.5447967325749,15405308.9929013,0.0,1.0
2018-02-05,60.96,65.89,60.93,65.43,22481403,46.0857180603874,49.8127946686176,46.063038081027,49.465034985091,29737332.6175419,0.0,1.0
2018-02-06,60.9,61.21,58.44,59.83,18036237,46.0403581016666,46.274717888391,44.1805997941116,45.2314388378113,23857478.0603246,0.0,1.0
2018-02-07,62.63,62.77,60.3,60.64,11892004,47.3482369114512,47.4540768151332,45.586758514458,45.8437982805429,15730178.3361625,0.0,1.0
2018-02-08,62.69,64.77,62.53,62.55,14656754,47.393596870172,48.9660754391616,47.2726369802498,47.28775696649,19387258.3838068,0.0,1.0
2018-02-09,62.7,63.32,60.57,63.3,11131473,47.4011568632922,47.869876436741,45.7908783287019,47.8547564505007,14724184.03443,0.0,1.0
2018-02-12,63.16,63.59,62.3,62.95,7393782,47.7489165468187,48.0739962509848,47.0987571384865,47.5901566912957,9780143.82089919,0.0,1.0
2018-02-13,63.87,64.11,62.69,62.8,7353515,48.2856760583488,48.4671158932322,47.393596870172,47.4767567944936,9726880.54491457,0.0,1.0
2018-02-14,65.35,65.94,63.27,63.59,10094012,49.4045550401299,49.8505946342183,47.8320764711403,48.0739962509848,13351879.8755335,0.0,1.0
2018-02-15,68.98,69.44,67.18,67.31,15325969,52.1488325427415,52.4965922262681,50.7880337811159,50.8863136916778,20272464.2158293,0.0,1.0
2018-02-16,68.96,70.05,68.52,68.86,10516977,52.1337125565013,52.9577518065968,51.801072859215,52.0581126252998,13911357.8979051,0.0,1.0
2018-02-20,67.35,68.83,67.04,68.49,8599301,50.9165536641583,52.0354326459394,50.6821938774339,51.7783928798546,11374747.1238944,0.0,1.0
2018-02-21,66.53,67.75,66.51,67.34,6937322,50.2966342283067,51.218953388964,50.2815142420664,50.9089936710382,9176360.20265244,0.0,1.0
2018-02-22,65.94,67.0,65.86,67.0,6186717,49.8505946342183,50.6519539049534,49.7901146892571,50.6519539049534,8183495.542498,0.0,1.0
2018-02-23,67.95,68.03,66.17,66.17,5081211,51.3701532513669,51.430633196328,50.0244744759816,50.0244744759816,6721184.68793575,0.0,1.0
2018-02-26,68.63,68.86,67.88,67.99,4222018,51.8842327835366,52.0581126252998,51.3172332995259,51.4003932238474,5584684.97643359,0.0,1.0
2018-02-27,67.84,68.88,67.82,68.54,4120852,51.2869933270453,52.0732326115401,51.271873340805,51.8161928454553,5450867.39433757,0.0,1.0
2018-02-28,66.2,67.94,66.17,67.85,8276238,50.047154455342,51.3625932582467,50.0244744759816,51.2945533201655,10947414.7244253,0.0,1.0
2018-03-01,65.69,66.52,64.83,66.1,7801327,49.6615948062147,50.2890742351865,49.0114353978825,49.9715545241406,10319224.9993121,0.0,1.0
2018-03-02,66.17,66.5,65.13,65.45,5391365,50.0244744759816,50.2739542489463,49.2382351914868,49.4801549713313,7131441.6750402,0.0,1.0
2018-03-05,66.82,67.14,65.6,65.83,6339604,50.5158740287908,50.7577938086354,49.5935548681334,49.7674347098967,8385727.20801719,0.0,1.0
2018-03-06,65.47,67.4,65.19,67.22,6543428,49.4952749575716,50.9543536297591,49.2835951502076,50.8182737535965,8655335.91897877,0.0,1.0
2018-03-07,66.1,66.26,64.7,64.9,5927647,49.9715545241406,50.0925144140628,48.9131554873206,49.0643553497235,7840810.04545732,0.0,1.0
2018-03-08,66.75,66.96,66.08,66.2,3620269,50.4629540769498,50.6217139324728,49.9564345379003,50.047154455342,4788719.96636402,0.0,1.0
2018-03-09,67.92,68.05,66.67,66.95,5272609,51.3474732720065,51.4457531825683,50.4024741319887,50.6141539393527,6974356.87600302,0.0,1.0
2018-03-12,67.45,68.18,67.18,67.9,5029470,50.9921535953598,51.5440330931302,50.7880337811159,51.3323532857662,6652744.14946205,0.0,1.0
2018-03-13,66.68,68.22,66.27,67.81,5882456,50.4100341251088,51.5742730656107,50.100074407183,51.2643133476849,7781033.53603222,0.0,1.0
2018-03-14,66.63,67.26,66.27,67.08,4825890,50.3722341595081,50.8485137260771,50.100074407183,50.7124338499145,6383458.19011693,0.0,1.0
2018-03-15,66.25,66.93,66.21,66.76,3370830,50.0849544209427,50.5990339531124,50.0547144484621,50.47051407007,4458773.89890608,0.0,1.0
2018-03-16,66.6,67.44,66.18,66.18,7989357,50.3495541801477,50.9845936022396,50.0320344691017,50.0320344691017,10567942.1568701,0.0,1.0
2018-03-19,66.07,66.98,65.18,66.62,5252383,49.9488745447801,50.6368339187131,49.2760351570875,50.364674166388,6947602.88340202,0.0,1.0
2018-03-20,66.43,67.16,65.72,66.38,6262110,50.2210342971053,50.7729137948756,49.6842747855751,50.1832343315045,8283221.8237285,0.0,1.0
2018-03-21,66.1,66.99,66.09,66.54,4324358,49.9715545241406,50.6443939118332,49.9639945310204,50.3041942214268,5720055.46999572,0.0,1.0
2018-03-22,63.95,65.89,63.91,65.58,6645773,48.34615600331,49.8127946686176,48.3159160308294,49.5784348818932,8790713.02630353,0.0,1.0
2018-03-23,62.06,64.05,61.94,64.05,8373656,46.9173173036031,48.4217559345114,46.8265973861614,48.4217559345114,11076274.630052,0.0,1.0
2018-03-26,63.4,63.57,61.73,62.78,6179728,47.9303563817021,48.0588762647446,46.6678375306384,47.4616368082533,8174250.82509029,0.0,1.0
2018-03-27,62.41,63.67,61.8,63.64,6190172,47.181917062808,48.134476195946,46.7207574824794,48.1117962165856,8188065.65247707,0.0,1.0
2018-03-28,62.57,63.36,62.42,62.58,5521237,47.3028769527303,47.9001164092216,47.1894770559282,47.3104369458505,7303230.19116198,0.0,1.0
2018-03-29,63.25,63.75,62.38,62.87,5732270,47.8169564849,48.1949561409071,47.1592370834476,47.5296767463346,7582374.6250871,0.0,1.0
2018-04-02,62.0,63.23,60.73,62.93,6319734,46.8719573448822,47.8018364986597,45.9118382186241,47.5750367050555,8359444.11531562,0.0,1.0
2018-04-03,62.77,62.86,61.53,62.32,6070446,47.4540768151332,47.5221167532145,46.5166376682355,47.1138771247268,8029697.78348917,0.0,1.0
2018-04-04,62.98,63.23,61.55,61.87,5259791,47.6128366706562,47.8018364986597,46.5317576544758,46.7736774343204,6957401.83411833,0.0,1.0
2018-04-05,62.31,63.19,62.16,62.99,3856731,47.4087168564123,48.0782670222548,47.2945889872346,47.9260965300179,5068960.405274,0.4,1.0
2018-04-06,60.88,62.13,59.98,62.07,6462049,46.3206978369183,47.2717634133991,45.6359306218522,47.226112265728,8493169.60865055,0.0,1.0
2018-04-09,60.48,61.04,58.34,60.91,10349080,46.0163568524445,46.4424342307079,44.3881325855095,46.3435234107539,13601953.7662889,0.0,1.0
2018-04-10,61.21,61.48,60.53,61.36,6847955,46.5717791491093,46.7772093136291,46.0543994755037,46.685907018287,9000371.75320189,0.0,1.0
2018-04-11,60.18,60.77,59.94,60.6,7817775,45.7881011140891,46.237004066188,45.6054965234048,46.1076591477867,10275020.9782173,0.0,1.0
2018-04-12,58.84,59.31,57.85,59.3,14987225,44.7685588161018,45.1261594728585,44.015314879529,45.1185509482467,19697938.5157877,0.0,1.0
2018-04-13,58.65,59.28,57.91,59.15,11551327,44.6239968484767,45.103333899023,44.0609660272001,45.004423079069,15182085.3441353,0.0,1.0
2018-04-16,54.08,58.67,52.7,58.41,34837341,41.1469011008631,44.6392138977004,40.0969247044283,44.4413922577924,45787248.8783968,0.0,1.0
2018-04-17,52.38,54.23,52.2,54.2,27808170,39.8534519168493,41.2610289700408,39.716498473836,41.2382033962052,36548702.1711206,0.0,1.0
2018-04-18,52.3,52.85,52.04,52.35,14688401,39.7925837199545,40.211052573606,39.5947620800465,39.8306263430137,19305189.5726684,0.0,1.0
2018-04-19,51.61,52.54,51.51,52.35,17146122,39.2675955217371,39.9751883106388,39.1915102756187,39.8306263430137,22535409.7866814,0.0,1.0
2018-04-20,51.17,51.85,51.02,51.62,11669063,38.9328204388159,39.4502001124214,38.8186925696382,39.275204046349,15336827.5655336,0.0,1.0
2018-04-23,50.9,51.53,50.66,51.25,10409578,38.7273902742961,39.2067273248424,38.5447856836117,38.9936886357107,13681467.210861,0.0,1.0
2018-04-24,51.58,51.98,50.72,51.02,12137776,39.2447699479016,39.5491109323754,38.5904368312828,38.8186925696382,15952864.2137823,0.0,1.0
2018-04-25,51.76,51.87,50.56,51.48,13422600,39.3817233909148,39.4654171616451,38.4687004374933,39.1686847017831,17641528.0028166,0.0,1.0
2018-04-26,52.04,52.76,50.56,51.53,14220726,39.5947620800465,40.1425758520994,38.4687004374933,39.2067273248424,18690517.183659,0.0,1.0
2018-04-27,52.27,52.87,52.01,52.33,7201825,39.769758146119,40.2262696228297,39.571936506211,39.81540929379,9465468.49409833,0.0,1.0
2018-04-30,52.13,52.68,51.83,52.67,11437475,39.6632388015531,40.0817076552046,39.4349830631977,40.0740991305928,15032447.9232052,0.0,1.0
2018-05-01,52.69,52.74,51.62,51.98,9821887,40.0893161798165,40.1273588028757,39.275204046349,39.5491109323754,12909055.9616617,0.0,1.0
2018-05-02,51.5,52.4,51.28,52.36,8251968,39.1839017510068,39.868668966073,39.0165142095462,39.8382348676256,10845687.4637065,0.0,1.0
2018-05-03,51.45,51.85,50.76,51.6,8177468,39.1458591279476,39.4502001124214,38.6208709297302,39.2599869971253,10747770.9768701,0.0,1.0
2018-05-04,51.33,51.5,50.67,51.16,6149498,39.0545568326054,39.1839017510068,38.5523942082236,38.925211914204,8082379.05996339,0.0,1.0
2018-05-07,51.32,51.68,51.04,51.32,6800648,39.0469483079936,39.32085519402,38.8339096188619,39.0469483079936,8938195.44121843,0.0,1.0
2018-05-08,50.53,51.2,49.96,51.2,12207233,38.4458748636578,38.9556460126514,38.0121889607825,38.9556460126514,16044152.6087648,0.0,1.0
2018-05-09,51.09,51.21,50.35,50.51,11587311,38.8719522419211,38.9632545372633,38.3089214206445,38.4306578144341,15229379.664435,0.0,1.0
2018-05-10,51.15,51.71,51.0,51.33,9126071,38.9176033895922,39.3436807678556,38.8034755204145,39.0545568326054,11994534.3750236,0.0,1.0
2018-05-11,51.86,52.11,51.05,51.38,8987721,39.4578086370333,39.6480217523294,38.8415181434737,39.0925994556647,11812698.8588651,0.0,1.0
2018-05-14,52.02,52.6,51.7,51.94,8716944,39.5795450308228,40.0208394583099,39.3360722432437,39.518676833928,11456812.5158303,0.0,1.0
2018-05-15,52.3,52.34,51.71,51.95,8133051,39.7925837199545,39.8230178184019,39.3436807678556,39.5262853585399,10689393.0359867,0.0,1.0
2018-05-16,52.21,52.62,52.12,52.45,5417361,39.7241069984479,40.0360565075336,39.6556302769413,39.9067115891322,7120120.22878327,0.0,1.0
2018-05-17,52.74,53.4,51.96,52.05,8097423,40.1273588028757,40.6295214272576,39.5338938831517,39.6023706046583,10642566.6119195,0.0,1.0
2018-05-18,52.71,53.15,52.43,52.88,6440125,40.1045332290402,40.4393083119614,39.8914945399085,40.2338781474416,8464354.5609002,0.0,1.0
2018-05-21,52.24,52.76,51.92,52.07,5440782,39.7469325722834,40.1425758520994,39.5034597847043,39.617587653882,7150902.80647717,0.0,1.0
2018-05-22,52.34,52.82,52.2,52.28,3782827,39.8230178184019,40.1882269997705,39.716498473836,39.7773666707308,4971827.25033232,0.0,1.0
2018-05-23,52.5,52.63,52.11,52.34,5962154,39.9447542121914,40.0436650321454,39.6480217523294,39.8230178184019,7836149.98197852,0.0,1.0
2018-05-24,52.69,52.75,52.12,52.54,4930385,40.0893161798165,40.1349673274876,39.6556302769413,39.9751883106388,6480080.24094935,0.0,1.0
2018-05-25,52.77,53.0,52.54,52.81,3735456,40.1501843767113,40.3251804427837,39.9751883106388,40.1806184751586,4909566.82217224,0.0,1.0
2018-05-29,52.27,52.62,51.77,52.37,7711437,39.769758146119,40.0360565075336,39.3893319155267,39.8458433922374,10135259.3221474,0.0,1.0
2018-05-30,53.02,53.45,52.48,52.48,6455698,40.3403974920074,40.6675640503168,39.9295371629677,39.9295371629677,8484822.39243715,0.0,1.0
2018-05-31,52.62,53.18,52.46,53.14,8862308,40.0360565075336,40.4621338857969,39.914320113744,40.4316997873496,11647866.6392193,0.0,1.0
2018-06-01,53.13,53.4,52.7,52.91,6115842,40.4240912627377,40.6295214272576,40.0969247044283,40.2567037212771,8038144.46558802,0.0,1.0
2018-06-04,51.45,52.4,49.97,52.33,15081860,39.1458591279476,39.868668966073,38.0197974853944,39.81540929379,19822318.7403751,0.0,1.0
2018-06-05,51.92,52.18,51.27,51.4,8081590,39.5034597847043,39.7012814246123,39.0089056849344,39.1078165048884,10621757.0584151,0.0,1.0
2018-06-06,52.92,52.97,51.68,52.01,7211824,40.2643122458889,40.3023548689482,39.32085519402,39.571936506211,9478610.33237858,0.0,1.0
2018-06-07,52.62,53.09,52.4,52.95,5723784,40.0360565075336,40.3936571642903,39.868668966073,40.2871378197245,7522856.65355992,0.0,1.0
2018-06-08,53.16,53.22,52.59,52.62,4687515,40.4469168365732,40.4925679842443,40.013230933698,40.0360565075336,6160872.4938628,0.0,1.0
2018-06-11,53.12,53.5,52.86,53.3,4927203,40.4164827381259,40.705606673376,40.2186610982179,40.5534361811391,6475898.08979346,0.0,1.0
2018-06-12,53.13,53.36,52.98,53.14,8287311,40.4240912627377,40.5990873288102,40.30996339356,40.4316997873496,10892139.3079247,0.0,1.0
2018-06-13,53.46,54.3,53.24,53.35,7313274,40.6751725749286,41.3142886423237,40.507785033468,40.5914788041983,9611947.61545978,0.0,1.0
2018-06-14,53.63,53.86,53.11,53.48,4789142,40.80451749333,40.9795135594025,40.408874213514,40.6903896241523,6294442.41074494,0.0,1.0
2018-06-15,54.8,54.81,53.86,54.14,14496733,41.694714872916,41.7023233975278,40.9795135594025,41.1925522485342,19053277.3955012,0.0,1.0
2018-06-18,53.65,54.49,53.51,54.28,8520766,40.8197345425537,41.4588506099488,40.7132151979879,41.2990715931,11198972.7768426,0.0,1.0
2018-06-19,53.64,53.73,53.04,53.4,5470717,40.8121260179419,40.8806027394485,40.3556145412311,40.6295214272576,7190246.83377174,0.0,1.0
2018-06-20,54.25,54.31,53.56,53.6,6142042,41.2762460192645,41.3218971669355,40.7512578210471,40.7816919194945,8072579.52538818,0.0,1.0
2018-06-21,53.94,54.39,53.5,54.18,5844160,41.0403817562972,41.3827653638303,40.705606673376,41.2229863469815,7681068.66724335,0.0,1.0
2018-06-22,55.14,55.34,54.24,54.65,10990313,41.9534047097188,42.1055752019557,41.2686374946526,41.5805870037383,14444736.083115,0.0,1.0
2018-06-25,54.67,55.33,54.25,55.0,7436731,41.595804052962,42.0979666773438,41.2762460192645,41.8468853651529,9774209.03445786,0.0,1.0
2018-06-26,54.91,55.24,54.58,54.6,8749724,41.7784086436463,42.0294899558372,41.5273273314554,41.5425443806791,11499895.7700383,0.0,1.0
2018-06-27,54.47,54.81,54.3,54.65,9406524,41.4436335607251,41.7023233975278,41.3142886423237,41.5805870037383,12363138.0325098,0.0,1.0
2018-06-28,55.3,55.64,54.48,54.49,10414926,42.0751411035083,42.3338309403111,41.4512420853369,41.4588506099488,13688496.1688691,0.0,1.0
2018-06-29,55.34,55.85,55.15,55.29,7804347,42.1055752019557,42.4936099571598,41.9610132343306,42.0675325788964,10257372.3529121,0.0,1.0
2018-07-02,55.19,55.24,54.48,55.17,5499341,41.991447332778,42.0294899558372,41.4512420853369,41.9762302835543,7227867.79376106,0.0,1.0
2018-07-03,55.65,56.02,55.09,55.25,3933215,42.3414394649229,42.6229548755612,41.9153620866595,42.0370984804491,5169484.49358531,0.0,1.0
2018-07-05,55.95,56.91,54.87,55.43,5349935,42.8740361877521,43.6096764869522,42.0464408511521,42.4755643590188,6981588.15603906,0.4,1.0
2018-07-06,56.56,56.68,56.11,56.22,5157559,43.3414742945355,43.4334293319355,42.9966429042855,43.0809350219021,6730540.24553057,0.0,1.0
2018-07-09,56.45,56.75,56.3,56.64,4119302,43.2571821769188,43.4870697704188,43.1422383801688,43.4027776528021,5375629.80753,0.0,1.0
2018-07-10,56.18,56.77,56.0,56.77,3717676,43.0502833427688,43.5023956099855,42.9123507866688,43.5023956099855,4851513.65943523,0.0,1.0
2018-07-11,55.75,56.11,55.53,56.0,3898030,42.7207777920854,42.9966429042855,42.5521935568521,42.9123507866688,5086873.03301534,0.0,1.0
2018-07-12,56.81,56.85,56.19,56.55,4081484,43.5330472891188,43.5636989682522,43.0579462625521,43.3338113747521,5326277.86196709,0.0,1.0
2018-07-13,56.86,57.07,56.53,56.62,3685662,43.5713618880355,43.7322832034855,43.3184855351855,43.3874518132355,4809735.85031654,0.0,1.0
2018-07-16,56.43,56.93,56.21,56.88,3777391,43.2418563373521,43.6250023265188,43.0732721021188,43.5866877276022,4929440.87476363,0.0,1.0
2018-07-17,56.63,56.81,56.41,56.63,3900617,43.3951147330188,43.5330472891188,43.2265304977855,43.3951147330188,5090249.03077226,0.0,1.0
2018-07-18,56.88,56.91,56.29,56.58,3730368,43.5866877276022,43.6096764869522,43.1345754603855,43.3568001341021,4868076.53671812,0.0,1.0
2018-07-19,56.54,56.93,56.08,56.84,3796937,43.3261484549688,43.6250023265188,42.9736541449355,43.5560360484688,4954948.12337467,0.0,1.0
2018-07-20,56.71,56.88,56.42,56.6,4779148,43.4564180912855,43.5866877276022,43.2341934175688,43.3721259736688,6236719.33822705,0.0,1.0
2018-07-23,55.88,56.17,55.45,56.01,7593852,42.8203957492688,43.0426204229855,42.4908901985854,42.9200137064521,9909867.53706605,0.0,1.0
2018-07-24,58.26,58.27,56.04,56.08,9670429,44.6441706577022,44.6518335774855,42.9430024658021,42.9736541449355,12619770.6271603,0.0,1.0
2018-07-25,59.04,59.21,57.95,58.08,8873772,45.2418784008022,45.3721480371189,44.4066201444189,44.5062381016022,11580144.7110275,0.0,1.0
2018-07-26,57.92,60.99,56.08,60.11,14646163,44.3836313850689,46.7361477585523,42.9736541449355,46.0618108176189,19113031.8652876,0.0,1.0
2018-07-27,56.92,58.76,56.83,58.56,6386999,43.6173394067355,45.0273166468689,43.5483731286855,44.8740582512022,8334941.74621435,0.0,1.0
2018-07-30,58.93,59.02,56.82,56.92,8096923,45.1575862831856,45.2265525612356,43.5407102089021,43.6173394067355,10566367.949734,0.0,1.0
2018-07-31,58.75,59.42,58.41,59.14,6560957,45.0196537270856,45.5330693525689,44.7591144544522,45.3185075986356,8561954.43187281,0.0,1.0
2018-08-01,59.62,60.19,58.77,58.86,7722991,45.6863277482356,46.1231141758856,45.0349795666522,45.1039458447022,10078392.0729497,0.0,1.0
2018-08-02,59.27,59.73,58.64,59.5,5852171,45.4181255558189,45.7706198658523,44.9353616094689,45.5943727108356,7636998.90572787,0.0,1.0
2018-08-03,59.16,59.35,58.89,59.15,4666599,45.3338334382022,45.4794289140856,45.1269346040522,45.3261705184189,6089844.51350974,0.0,1.0
2018-08-06,59.39,59.63,58.72,59.03,5524834,45.5100805932189,45.6939906680189,44.9966649677356,45.2342154810189,7209828.83315066,0.0,1.0
2018-08-07,58.98,59.49,58.83,59.38,5123227,45.1959008821022,45.5867097910523,45.0809570853522,45.5024176734356,6685737.47978238,0.0,1.0
2018-08-08,60.17,60.44,58.86,59.34,7005811,46.1077883363189,46.314687170469,45.1039458447022,45.4717659943022,9142482.49764683,0.0,1.0
2018-08-09,59.53,60.14,59.35,59.77,3998528,45.6173614701856,46.0847995769689,45.4794289140856,45.8012715449856,5218021.47622177,0.0,1.0
2018-08-10,59.31,59.83,58.98,59.62,3535516,45.4487772349522,45.8472490636856,45.1959008821022,45.6863277482356,4613797.48185475,0.0,1.0
2018-08-13,59.42,59.8,59.12,59.2,4797811,45.5330693525689,45.8242603043356,45.3031817590689,45.3644851173356,6261074.28454998,0.0,1.0
2018-08-14,59.96,60.14,59.3,59.3,5212832,45.9468670208689,46.0847995769689,45.4411143151689,45.4411143151689,6802670.71480708,0.0,1.0
2018-08-15,60.26,60.42,59.39,59.87,5214561,46.1767546143689,46.2993613309023,45.5100805932189,45.8779007428189,6804927.03491598,0.0,1.0
2018-08-16,61.11,61.35,59.93,60.28,7285527,46.8281027959523,47.0120128707523,45.9238782615189,46.1920804539356,9507507.85078749,0.0,1.0
2018-08-17,60.89,61.59,60.8,61.3,8868260,46.659518560719,47.1959229455523,46.590552282669,46.9736982718357,11572951.6303796,0.0,1.0
2018-08-20,60.32,61.11,60.32,61.11,6186864,46.222732133069,46.8281027959523,46.222732133069,46.8281027959523,8073768.45240631,0.0,1.0
2018-08-21,60.08,60.66,60.06,60.41,5098612,46.0388220582689,46.4832714057023,46.0234962187023,46.291698411119,6653615.25914588,0.0,1.0
2018-08-22,60.57,60.74,59.87,60.12,5556200,46.4143051276523,46.544574763969,45.8779007428189,46.0694737374023,7250761.01159812,0.0,1.0
2018-08-23,60.09,60.73,59.92,60.54,3416546,46.0464849780523,46.5369118441856,45.9162153417356,46.3913163683023,4458543.3445757,0.0,1.0
2018-08-24,59.97,60.25,59.64,60.1,4575653,45.9545299406523,46.1690916945856,45.7016535878023,46.0541478978356,5971161.29279039,0.0,1.0
2018-08-27,60.01,60.63,59.96,60.23,4334352,45.9851816197856,46.4602826463523,45.9468670208689,46.1537658550189,5656266.96161807,0.0,1.0
2018-08-28,60.17,60.28,59.68,59.93,3061890,46.1077883363189,46.1920804539356,45.7323052669356,45.9238782615189,3995722.37028944,0.0,1.0
2018-08-29,61.12,61.25,60.06,60.1,4619648,46.8357657157356,46.935383672919,46.0234962187023,46.0541478978356,6028574.13442772,0.0,1.0
2018-08-30,60.69,61.23,60.48,61.05,3930193,46.5062601650523,46.9200578333523,46.3453388496023,46.7821252772523,5128845.28498899,0.0,1.0
2018-08-31,60.55,60.7,60.21,60.47,3352401,46.3989792880856,46.5139230848356,46.1384400154523,46.337675929819,4374835.04302267,0.0,1.0
2018-09-04,60.48,60.69,59.88,60.5,4746795,46.3453388496023,46.5062601650523,45.8855636626023,46.360664689169,6194499.13898868,0.0,1.0
2018-09-05,61.2,61.31,60.41,60.6,6296635,46.8970690740023,46.981361191619,46.291698411119,46.4372938870023,8217018.0271164,0.0,1.0
2018-09-06,60.94,61.38,60.87,61.03,4979535,46.6978331596356,47.0350016301023,46.6441927211523,46.7667994376856,6498221.48840724,0.0,1.0
2018-09-07,61.31,61.41,60.64,60.72,3519916,46.981361191619,47.0579903894523,46.4679455661356,46.5292489244023,4593439.70643613,0.0,1.0
2018-09-10,60.86,61.77,60.8,61.5,3963892,46.636529801369,47.3338555016523,46.590552282669,47.1269566675023,5172821.99485002,0.0,1.0
2018-09-11,60.49,61.01,60.44,60.85,3585842,46.3530017693856,46.751473598119,46.314687170469,46.6288668815856,4679472.18734946,0.0,1.0
2018-09-12,60.33,60.64,59.88,60.53,7025583,46.2303950528523,46.4679455661356,45.8855636626023,46.383653448519,9168284.67300431,0.0,1.0
2018-09-13,60.79,60.96,59.52,60.7,6119318,46.5828893628856,46.7131589992023,45.6096985504023,46.5139230848356,7985621.89481491,0.0,1.0
2018-09-14,60.69,60.72,60.29,60.67,3893811,46.5062601650523,46.5292489244023,46.1997433737189,46.4909343254856,5081367.29875308,0.0,1.0
2018-09-17,61.3,61.5,60.66,60.85,4430910,46.9736982718357,47.1269566675023,46.4832714057023,46.6288668815856,5782273.7615457,0.0,1.0
2018-09-18,61.48,61.66,61.13,61.18,3703572,47.1116308279357,47.2495633840357,46.843428635519,46.8817432344356,4833108.14247983,0.0,1.0
2018-09-19,60.8,62.24,60.59,61.54,4449379,46.590552282669,47.694012731469,46.429630967219,47.1576083466357,5806375.5406615,0.0,1.0
2018-09-20,61.75,61.95,60.82,60.83,4518210,47.3185296620857,47.4717880577523,46.6058781222356,46.613541042019,5896199.00475374,0.0,1.0
2018-09-21,62.25,62.62,61.75,61.87,9010581,47.7016756512524,47.9852036832357,47.3185296620857,47.4104846994857,11758678.486492,0.0,1.0
2018-09-24,61.59,62.29,61.28,61.99,3938278,47.1959229455523,47.7323273303857,46.958372432269,47.5024397368857,5139396.09359538,0.0,1.0
2018-09-25,61.82,62.52,61.74,61.82,5904413,47.372170100569,47.9085744854024,47.3108667423023,47.372170100569,7705173.96363938,0.0,1.0
2018-09-26,61.62,62.38,61.42,61.88,5841989,47.2189117049023,47.8012936084357,47.0656533092357,47.418147619269,7623711.54231041,0.0,1.0
2018-09-27,61.95,62.09,61.47,61.66,4708247,47.4717880577523,47.579068934719,47.1039679081523,47.2495633840357,6144194.55393504,0.0,1.0
2018-09-28,62.08,62.11,61.69,61.95,3690953,47.5714060149357,47.5943947742857,47.2725521433857,47.4717880577523,4816640.52914602,0.0,1.0
2018-10-01,62.1,62.65,62.04,62.37,4343983,47.5867318545024,48.0081924425857,47.5407543358023,47.7936306886524,5668835.27796786,0.0,1.0
2018-10-02,62.8,62.82,61.92,62.23,5330123,48.1231362393357,48.1384620789024,47.4487992984023,47.6863498116857,6955733.78125741,0.0,1.0
2018-10-03,62.65,63.21,62.32,62.99,4742759,48.0081924425857,48.4373159504524,47.7553160897357,48.2687317152191,6189232.21709191,0.0,1.0
2018-10-04,62.36,62.6,61.9,62.23,4369000,48.0924845602024,48.277574301935,47.7377292218814,47.9922276167638,5665143.78476214,0.4,1.0
2018-10-05,62.41,62.89,62.12,62.48,3798351,48.1310449230633,48.5012244065287,47.9073948184697,48.1850294310687,4925201.31837837,0.0,1.0
2018-10-08,62.9,63.15,62.21,62.46,7767795,48.5089364791008,48.7017382934057,47.9768034716195,48.1696052859243,10072253.5055062,0.0,1.0
2018-10-09,63.23,63.69,62.47,62.71,6618852,48.7634348739833,49.1181902123042,48.1773173584965,48.3624071002292,8582455.5436165,0.0,1.0
2018-10-10,60.77,63.35,60.75,62.93,10428274,46.8662650212235,48.8559797448496,46.8508408760791,48.5320726968174,13522012.2766987,0.0,1.0
2018-10-11,57.5,60.77,57.02,60.77,12540100,44.344417290116,46.8662650212235,43.9742378066507,46.8662650212235,16260350.097344,0.0,1.0
2018-10-12,57.51,57.96,56.66,57.81,10713215,44.3521293626882,44.699172628437,43.6966031940517,44.5834915398541,13891486.2375991,0.0,1.0
2018-10-15,57.61,58.2,57.35,57.7,6356568,44.4292500884102,44.8842623701696,44.2287362015331,44.4986587415599,8242360.19629616,0.0,1.0
2018-10-16,57.83,58.09,57.12,57.93,6445683,44.5989156849984,44.7994295718755,44.0513585323727,44.6760364107204,8357912.79148479,0.0,1.0
2018-10-17,58.9,59.28,57.66,57.93,6546150,45.4241074502232,45.7171662079666,44.4678104512711,44.6760364107204,8488185.1651684,0.0,1.0
2018-10-18,55.98,57.53,55.7,57.5,13606648,43.1721822591425,44.3675535078326,42.9562442271211,44.344417290116,17643309.0749934,0.0,1.0
2018-10-19,54.3,55.85,54.29,55.85,14981775,41.8765540670139,43.071925315704,41.8688419944417,43.071925315704,19426392.6587217,0.0,1.0
2018-10-22,50.88,51.9,50.51,51.25,24632340,39.2390252473236,40.0256566496873,38.9536785621524,39.5243719324947,31939974.3316887,0.0,1.0
2018-10-23,50.65,51.03,49.83,50.52,15370012,39.0616475781631,39.3547063359065,38.4292576272432,38.9613906347246,19929807.2679148,0.0,1.0
2018-10-24,48.83,51.17,48.67,50.7,13583331,37.6580503700238,39.4626753519172,37.5346572088687,39.1002079410241,17613074.660338,0.0,1.0
2018-10-25,49.21,50.37,46.94,48.83,16207142,37.9511091277671,38.8457095461416,36.2004686538791,37.6580503700238,21015287.1984568,0.0,1.0
2018-10-26,50.43,51.06,48.79,49.21,13671948,38.8919819815748,39.377842553623,37.627202079735,37.9511091277671,17727981.5147153,0.0,1.0
2018-10-29,49.73,51.21,49.2,51.18,10028871,38.3521369015212,39.493523642206,37.9433970551949,39.4703874244894,13004119.0693137,0.0,1.0
2018-10-30,50.02,50.19,49.08,49.72,11263986,38.5757870061149,38.7068922398422,37.8508521843286,38.344424828949,14605653.5315971,0.0,1.0
2018-10-31,50.54,51.16,50.11,50.4,9516532,38.976814779869,39.454963279345,38.6451956592646,38.8688457638582,12339785.3312635,0.0,1.0
2018-11-01,52.13,52.24,50.64,50.68,8305559,40.2030343188478,40.2878671171419,39.0539355055909,39.0847837958797,10769555.0349795,0.0,1.0
2018-11-02,50.69,52.49,50.38,52.46,9236503,39.0924958684519,40.4806689314468,38.8534216187138,40.4575327137302,11976680.6050325,0.0,1.0
2018-11-05,52.03,52.13,51.22,51.31,6803619,40.1259135931259,40.2030343188478,39.5012357147781,39.5706443679279,8822037.054644,0.0,1.0
2018-11-06,51.35,52.12,50.5,51.97,10196697,39.6014926582167,40.1953222462756,38.9459664895802,40.0796411576927,13221733.7227404,0.0,1.0
2018-11-07,52.99,53.11,51.88,51.88,9499808,40.8662725600565,40.9588174309228,40.010232504543,40.010232504543,12318099.8506829,0.0,1.0
2018-11-08,52.81,53.67,52.62,53.01,6983388,40.727455253757,41.3906934949657,40.5809258748853,40.8816967052009,9055137.81752863,0.0,1.0
2018-11-09,53.39,53.62,52.6,52.8,8107392,41.1747554629443,41.3521331321047,40.5655017297409,40.7197431811848,10512598.168787,0.0,1.0
2018-11-12,52.85,53.53,52.7,53.36,6259780,40.7583035440458,41.282724478955,40.6426224554629,41.1516192452277,8116858.26527315,0.0,1.0
2018-11-13,52.59,53.32,52.3,53.02,4586636,40.5577896571687,41.1207709549389,40.3341395525751,40.8894087777731,5947345.4860074,0.0,1.0
2018-11-14,52.59,52.94,52.28,52.89,6382371,40.5577896571687,40.8277121971955,40.3187154074307,40.7891518343346,8275818.12833514,0.0,1.0
2018-11-15,53.27,53.35,51.71,52.15,7628080,41.0822105920779,41.1439071726555,39.8791272708157,40.2184584639922,9891089.49454532,0.0,1.0
2018-11-16,54.07,54.81,53.43,53.59,10125941,41.6991763978535,42.2698697681958,41.205603753233,41.3289969143881,13129986.6607961,0.0,1.0
2018-11-19,53.48,54.13,52.99,53.96,11082725,41.244164116094,41.7454488332866,40.8662725600565,41.6143435995593,14370618.139615,0.0,1.0
2018-11-20,53.52,53.81,52.9,53.01,12617947,41.2750124063828,41.4986625109764,40.7968639069068,40.8816967052009,16361291.8341745,0.0,1.0
2018-11-21,53.2,53.88,52.95,53.8,6934601,41.0282260840726,41.5526470189818,40.8354242697677,41.4909504384042,8991877.26137683,0.0,1.0
2018-11-23,52.93,53.44,52.68,52.98,2328100,40.8200001246233,41.2133158258052,40.6271983103185,40.8585604874843,3018773.4596715,0.0,1.0
2018-11-26,52.73,53.47,52.35,53.39,6750456,40.6657586731795,41.2364520435218,40.3726999154361,41.1747554629443,8753102.27802937,0.0,1.0
2018-11-27,51.15,51.25,49.86,50.69,16857891,39.4472512067728,39.5243719324947,38.4523938449598,39.0924958684519,21859092.7953417,0.0,1.0
2018-11-28,52.0,52.33,51.26,51.45,7995039,40.1027773754093,40.3572757702917,39.5320840050669,39.6786133839386,10366913.5957384,0.0,1.0
2018-11-29,51.82,52.37,51.38,51.99,7466267,39.9639600691098,40.3881240605805,39.6246288759333,40.0950653028371,9681271.70758176,0.0,1.0
2018-11-30,53.46,53.48,51.75,51.8,13932064,41.2287399709496,41.244164116094,39.9099755611044,39.9485359239654,18065265.6851702,0.0,1.0
2018-12-03,53.28,53.99,52.95,53.58,9599852,41.0899226646501,41.6374798172759,40.8354242697677,41.321284841816,12447823.7336774,0.0,1.0
2018-12-04,52.03,53.83,51.95,53.42,9190040,40.1259135931259,41.5140866561208,40.0642170125483,41.1978916806609,11916433.5060003,0.0,1.0
2018-12-06,53.25,53.25,51.66,52.16,11399100,41.0667864469335,41.0667864469335,39.8405669079547,40.2261705365644,14780851.5717286,0.0,1.0
2018-12-07,53.08,53.8,52.75,53.23,10462854,40.9356812132063,41.4909504384042,40.6811828183238,41.0513623017892,13566851.0663707,0.0,1.0
2018-12-10,52.58,53.29,51.37,53.25,8036862,40.5500775845965,41.0976347372223,39.6169168033611,41.0667864469335,10421144.1538776,0.0,1.0
2018-12-11,52.43,53.17,51.92,53.07,8788884,40.4343964960136,41.005089866356,40.0410807948317,40.9279691406341,11396267.2390926,0.0,1.0
2018-12-12,53.44,54.25,52.96,53.0,7447179,41.2133158258052,41.837993704153,40.8431363423399,40.8739846326287,9656520.90314974,0.0,1.0
2018-12-13,53.64,53.94,53.31,53.51,8455634,41.3675572772491,41.5989194544149,41.1130588823667,41.2673003338106,10964152.5294858,0.0,1.0
2018-12-14,52.12,53.26,51.93,53.21,10708011,40.1953222462756,41.0744985195057,40.0487928674039,41.0359381566448,13884738.3757873,0.0,1.0
2018-12-17,50.92,52.44,50.76,51.93,12517417,39.2698735376123,40.4421085685858,39.1464803764572,40.0487928674039,16230937.7703882,0.0,1.0
2018-12-18,51.56,52.05,51.06,51.36,8410170,39.7634461822327,40.1413377382703,39.377842553623,39.6092047307889,10905200.8020813,0.0,1.0
2018-12-19,50.39,52.0,49.86,51.85,7811241,38.861133691286,40.1027773754093,38.4523938449598,39.9870962868264,10128588.5562896,0.0,1.0
2018-12-20,50.06,50.59,49.75,50.25,10181987,38.6066352964036,39.0153751427299,38.3675610466656,38.7531646752753,13202659.7321078,0.0,1.0
2018-12-21,49.82,51.38,49.63,50.22,14465356,38.421545554671,39.6246288759333,38.2750161757993,38.7300284575587,18756768.5140242,0.0,1.0
2018-12-24,48.76,49.69,48.75,49.46,5580836,37.6040658620184,38.3212886112324,37.5963537894462,38.143910942072,7236493.1057855,0.0,1.0
2018-12-26,50.03,50.1,47.89,48.81,8389847,38.5834990786871,38.6374835866924,36.9331155482375,37.6426262248794,10878848.6123038,0.0,1.0
2018-12-27,50.41,50.41,48.72,49.64,7919133,38.8765578364304,38.8765578364304,37.5732175717296,38.2827282483715,10268488.6920702,0.0,1.0
2018-12-28,50.94,51.695,50.5,50.61,7686551,39.2852976827567,39.8675591619574,38.9459664895802,39.0307992878743,9966906.98647454,0.0,1.0
2018-12-31,51.98,52.0058,51.03,51.07,7369838,40.0873532302649,40.1072503775012,39.3547063359065,39.3855546261952,9556235.28047697,0.0,1.0
2019-01-02,52.43,52.84,51.34,51.34,8441328,40.4343964960136,40.7505914714736,39.5937805856445,39.5937805856445,10945602.3928448,0.0,1.0
2019-01-03,45.12,47.62,44.3,46.92,80351600,35.1130664211997,37.058604232658,34.4749300190414,36.5138536454497,103251141.569655,0.41,1.0
2019-01-04,46.89,47.55,45.86,45.88,47515833,36.4905071917122,37.0041291739372,35.6889456133914,35.704509915883,61057452.494824,0.0,1.0
2019-01-07,48.41,48.74,46.36,47.04,26804967,37.6733941810788,37.9302051721914,36.078053175683,36.6072394603997,34444160.943739,0.0,1.0
2019-01-08,47.99,48.88,47.0,48.78,16415905,37.3465438287539,38.039155289633,36.5761108554164,37.9613337771747,21094302.1812759,0.0,1.0
2019-01-09,47.18,48.0,46.74,48.0,19719819,36.7161895778414,37.3543259799997,36.3737749230247,37.3543259799997,25339804.3510892,0.0,1.0
2019-01-10,47.72,48.01,46.42,47.08,24947805,37.1364257451164,37.3621081312455,36.124746083158,36.638368065383,32057723.13068,0.0,1.0
2019-01-11,47.99,48.02,47.1,47.5,12470922,37.3465438287539,37.3698902824914,36.6539323678747,36.965218417708,16025031.6474859,0.0,1.0
2019-01-14,47.97,48.37,47.58,48.3,18296196,37.3309795262622,37.6422655760955,37.0274756276747,37.5877905173747,23510460.5680803,0.0,1.0
2019-01-15,49.72,49.83,48.0,48.29,23116884,38.692855994283,38.7784596579872,37.3543259799997,37.5800083661289,29705004.7856334,0.0,1.0
2019-01-16,49.13,50.26,49.1,49.65,14961179,38.2337090707788,39.113092161558,38.2103626170413,38.6383809355622,19224991.3004589,0.0,1.0
2019-01-17,49.6,49.89,48.47,49.16,21202466,38.599470179333,38.8251525654622,37.7200870885538,38.2570555245163,27244993.4860265,0.0,1.0
2019-01-18,50.12,50.33,48.94,49.78,20409896,39.0041420441163,39.1675672202788,38.085848197108,38.739548901758,26226547.589817,0.0,1.0
2019-01-22,49.72,49.8,49.03,49.78,17123095,38.692855994283,38.7551132042497,38.1558875583205,38.739548901758,22003035.4834957,0.0,1.0
2019-01-23,49.96,50.4,49.6,50.03,15683461,38.879627624183,39.2220422789997,38.599470179333,38.9341026829038,20153117.6978824,0.0,1.0
2019-01-24,49.02,50.5,48.3,48.75,20224516,38.1481054070747,39.299863791458,37.5877905173747,37.9379873234372,25988335.8227311,0.0,1.0
2019-01-25,48.93,50.1,48.46,49.57,19652678,38.0780660458622,38.9885777416247,37.712304937308,38.5761237255955,25253528.7212806,0.0,1.0
2019-01-28,48.32,48.83,48.14,48.67,9723454,37.6033548198663,38.0002445334038,37.4632760974414,37.8757301134705,12494557.9864002,0.0,1.0
2019-01-29,48.32,48.65,47.88,48.3,10883116,37.6033548198663,37.8601658109788,37.2609401650497,37.5877905173747,13984714.0671123,0.0,1.0
2019-01-30,48.86,49.21,48.18,48.78,10567542,38.0235909871413,38.2959662807455,37.4944047024247,37.9613337771747,13579204.0866054,0.0,1.0
2019-01-31,49.37,49.55,48.66,49.09,12945464,38.4204807006788,38.5605594231038,37.8679479622247,38.2025804657955,16634814.1934806,0.0,1.0
2019-02-01,49.89,50.04,48.58,49.01,18512250,38.8251525654622,38.9418848341497,37.805690752258,38.1403232558288,23788088.1715218,0.0,1.0
2019-02-04,50.85,50.9,49.58,50.82,26142066,39.5722390850622,39.6111498412913,38.5839058768413,39.5488926313247,33592338.6402918,0.0,1.0
2019-02-05,50.15,51.07,50.09,51.02,15028000,39.0274884978538,39.7434464124705,38.9807955903788,39.7045356562413,19310855.7329136,0.0,1.0
2019-02-06,51.14,51.22,50.0,50.04,13101232,39.7979214711913,39.860178681158,38.9107562291663,38.9418848341497,16834974.7854293,0.0,1.0
2019-02-07,50.05,50.77,49.78,50.75,10644226,38.9496669853955,39.5099818750955,38.739548901758,39.4944175726038,13677742.3925025,0.0,1.0
2019-02-08,50.22,50.25,49.58,49.71,9618754,39.0819635565747,39.1053100103122,38.5839058768413,38.6850738430372,12360019.3521683,0.0,1.0
2019-02-11,50.1,50.32,49.58,50.22,14105576,38.9885777416247,39.159785069033,38.5839058768413,39.0819635565747,18125548.5204717,0.0,1.0
2019-02-12,49.71,50.45,49.51,50.38,13815505,38.6850738430372,39.2609530352288,38.5294308181205,39.206477976508,17752809.6840795,0.0,1.0
2019-02-13,50.98,51.19,49.71,49.85,14606515,39.673407051258,39.8368322274205,38.6850738430372,38.7940239604788,18769250.9931886,0.0,1.0
2019-02-14,50.83,51.36,50.51,51.06,17855336,39.5566747825705,39.9691287985997,39.3076459427038,39.7356642612247,22943959.1135679,0.0,1.0
2019-02-15,51.67,51.87,50.92,51.42,15449625,40.2103754872205,40.3660185121372,39.626714143783,40.0158217060747,19852640.3714809,0.0,1.0
2019-02-19,51.36,52.02,51.255,51.68,9732723,39.9691287985997,40.4827507808247,39.8874162105184,40.2181576384663,12506468.5747544,0.0,1.0
2019-02-20,51.3,51.89,50.75,51.35,21470561,39.9224358911247,40.3815828146288,39.4944175726038,39.9613466473538,27589493.344139,0.0,1.0
2019-02-21,50.13,52.8,50.09,51.08,25946991,39.0119241953622,41.0897585779997,38.9807955903788,39.7512285637163,33341668.8783742,0.0,1.0
2019-02-22,50.98,51.04,50.13,50.44,14910252,39.673407051258,39.720099958733,39.0119241953622,39.253170883983,19159550.5265761,0.0,1.0
2019-02-25,50.65,51.15,50.57,51.15,10551464,39.4165960601455,39.8057036224372,39.3543388501788,39.8057036224372,13558543.9895549,0.0,1.0
2019-02-26,50.16,50.86,50.09,50.6,12319462,39.0352706490997,39.580021236308,38.9807955903788,39.3776853039163,15830406.7999142,0.0,1.0
2019-02-27,50.96,51.14,49.95,50.0,17453644,39.6578427487663,39.7979214711913,38.8718454729372,38.9107562291663,22427788.2151739,0.0,1.0
2019-02-28,51.66,52.62,51.08,51.86,80889791,40.2025933359747,40.9496798555747,39.7512285637163,40.3582363608913,103942712.554334,0.0,1.0
2019-03-01,53.22,53.28,51.51,51.67,34760680,41.4166089303246,41.4633018377996,40.0858610672872,40.2103754872205,44667186.3626548,0.0,1.0
2019-03-04,53.05,53.27,52.51,53.2,20534600,41.2843123591455,41.4555196865538,40.8640761918705,41.401044627833,26386791.198635,0.0,1.0
2019-03-05,53.8,54.38,52.92,53.14,23848425,41.867973702583,42.3193384748413,41.1831443929497,41.354351720358,30645028.9214939,0.0,1.0
2019-03-06,52.89,54.0,52.65,53.81,23652810,41.1597979392122,42.0236167274996,40.9730263093122,41.8757558538288,30393665.2640415,0.0,1.0
2019-03-07,51.51,52.82,51.22,52.7,19096904,40.0858610672872,41.1053228804913,39.860178681158,41.0119370655413,24539363.7269963,0.0,1.0
2019-03-08,51.39,51.41,50.36,51.09,18674901,39.9924752523372,40.0080395548288,39.1909136740163,39.7590107149622,23997093.3615547,0.0,1.0
2019-03-11,50.9,51.55,50.54,51.39,13960606,39.6111498412913,40.1169896722705,39.3309923964413,39.9924752523372,17939263.269234,0.0,1.0
2019-03-12,50.38,51.09,50.35,50.91,12772708,39.206477976508,39.7590107149622,39.1831315227705,39.6189319925372,16412824.1620063,0.0,1.0
2019-03-13,50.97,51.03,50.31,50.52,12357718,39.6656249000122,39.7123178074872,39.1520029177872,39.3154280939497,15879565.4435739,0.0,1.0
2019-03-14,49.89,51.24,48.79,51.0,31496053,38.8251525654622,39.8757429836497,37.9691159284205,39.6889713537497,40472167.6629758,0.0,1.0
2019-03-15,49.96,50.09,48.84,49.88,27370738,38.879627624183,38.9807955903788,38.0080266846497,38.8173704142163,35171172.0003577,0.0,1.0
2019-03-18,49.86,50.11,49.63,50.0,11628247,38.8018061117247,38.9963598928705,38.6228166330705,38.9107562291663,14942201.2405966,0.0,1.0
2019-03-19,49.6,50.11,49.47,50.01,11656536,38.599470179333,38.9963598928705,38.4983022131372,38.9185383804122,14978552.3716738,0.0,1.0
2019-03-20,49.19,49.7,48.55,49.7,17438167,38.2804019782538,38.6772916917913,37.7823442985205,38.6772916917913,22407900.3981538,0.0,1.0
2019-03-21,48.92,49.23,48.73,49.13,13308383,38.0702838946163,38.3115305832372,37.9224230209455,38.2337090707788,17101162.10749,0.0,1.0
2019-03-22,48.16,49.06,48.15,48.78,14120027,37.478840399933,38.179234012058,37.4710582486872,37.9613337771747,18144117.9359758,0.0,1.0
2019-03-25,47.49,48.2,47.39,48.15,12968791,36.9574362664622,37.5099690049163,36.8796147540039,37.4710582486872,16664789.1955888,0.0,1.0
2019-03-26,48.34,48.44,47.79,47.86,16679921,37.618919122358,37.6967406348163,37.1909008038372,37.245375862558,21433560.5581179,0.0,1.0
2019-03-27,47.98,49.1,47.96,48.26,19695776,37.338761677508,38.2103626170413,37.3231973750163,37.5566619123913,25308909.2949017,0.0,1.0
2019-03-28,47.84,48.51,47.78,48.28,16788370,37.2298115600664,37.7512156935372,37.1831186525914,37.572226214883,21572916.6263491,0.0,1.0
2019-03-29,47.71,48.3,46.52,46.74,49293133,37.1286435938705,37.5877905173747,36.2025675956164,36.3737749230247,63341268.2982647,0.0,1.0
2019-04-01,47.09,48.1,46.75,48.05,21242529,36.6461502166289,37.432147492458,36.3815570742705,37.3932367362289,27296474.109744,0.0,1.0
2019-04-02,46.7,47.44,46.69,47.12,15098111,36.3426463180414,36.918525510233,36.3348641667955,36.6694966703664,19400947.7881631,0.0,1.0
2019-04-03,46.88,47.47,46.34,47.08,21744032,36.4827250404664,36.9418719639705,36.0624888731914,36.638368065383,27940901.3177972,0.0,1.0
2019-04-04,46.67,46.74,46.17,46.64,17925869,36.638368065383,36.693321692222,36.2458421593901,36.6148165110234,22833994.8094043,0.41,1.0
2019-04-05,46.64,47.1,46.51,46.88,16044746,36.6148165110234,36.975940344537,36.5127597754653,36.8032289459001,20437817.9312931,0.0,1.0
2019-04-08,46.79,46.89,46.53,46.7,15953398,36.7325742828213,36.8110794640199,36.528460811705,36.6619196197426,20321458.7323137,0.0,1.0
2019-04-09,45.98,46.67,45.88,46.6,16073367,36.0966823151127,36.638368065383,36.0181771339141,36.583414438544,20474275.3976195,0.0,1.0
2019-04-10,45.89,46.32,45.71,45.98,13083661,36.026027652034,36.3635999311879,35.8847183258765,36.0966823151127,16665984.0793216,0.0,1.0
2019-04-11,46.09,46.33,45.43,46.11,19846095,36.1830380144312,36.3714504493078,35.6649038185205,36.1987390506709,25279981.1388192,0.0,1.0
2019-04-12,45.57,46.42,45.4,46.41,25363464,35.7748110721985,36.4421051123865,35.6413522641609,36.4342545942667,32308012.8123503,0.0,1.0
2019-04-15,46.5,46.71,45.65,45.83,20263680,36.5049092573454,36.6697701378625,35.8376152171574,35.9789245433148,25811901.4447461,0.0,1.0
2019-04-16,46.02,46.89,45.98,46.84,21336617,36.1280843875922,36.8110794640199,36.0966823151127,36.7718268734206,27178609.9646409,0.0,1.0
2019-04-17,45.8,46.2,45.43,46.17,20085451,35.9553729889553,36.2693937137496,35.6649038185205,36.2458421593901,25584873.1170882,0.0,1.0
2019-04-18,45.52,46.13,45.03,46.05,23633791,35.7355584815992,36.2144400869106,35.3508830937261,36.1516359419517,30104753.1375213,0.0,1.0
2019-04-22,45.24,45.65,44.9,45.34,15747903,35.5157439742432,35.8376152171574,35.2488263581679,35.5942491554417,20059698.9390585,0.0,1.0
2019-04-23,45.32,45.54,44.95,45.34,14386257,35.578548119202,35.7512595178389,35.2880789487672,35.5942491554417,18325232.52651,0.0,1.0
2019-04-24,44.62,45.55,44.61,45.51,15061952,35.0290118508119,35.7591100359588,35.021161332692,35.7277079634793,19185933.6798398,0.0,1.0
2019-04-25,45.64,45.75,44.54,45.05,17287974,35.8297646990375,35.916120398356,34.966207705853,35.3665841299658,22021443.3443152,0.0,1.0
2019-04-26,45.89,46.15,45.26,46.08,13671836,36.026027652034,36.2301411231503,35.5314450104829,36.1751874963113,17415202.1449575,0.0,1.0
2019-04-29,46.32,46.78,45.77,45.78,15735811,36.3635999311879,36.7247237647015,35.9318214345957,35.9396719527155,20044296.1340266,0.0,1.0
2019-04-30,46.43,46.58,46.0,46.48,14162584,36.4499556305064,36.5677134023043,36.1123833513524,36.4892082211057,18040317.5736558,0.0,1.0
2019-05-01,46.58,49.81,45.85,46.32,18282329,36.5677134023043,39.1034307550188,35.9946255795546,36.3635999311879,23288054.0123227,0.0,1.0
2019-05-02,46.88,47.07,46.51,46.78,12676393,36.8032289459001,36.9523887901774,36.5127597754653,36.7247237647015,16147205.5811614,0.0,1.0
2019-05-03,48.62,48.8,47.27,47.37,24355118,38.1692190987556,38.310528424913,37.1093991525746,37.1879043337732,31023580.3906873,0.0,1.0
2019-05-06,48.1,48.2,47.59,47.79,14481215,37.7609921565229,37.8394973377215,37.3606157324101,37.5176260948072,18446190.1480964,0.0,1.0
2019-05-07,47.22,47.92,46.93,47.75,13189740,37.0701465619753,37.6196828303654,36.8424815364994,37.4862240223278,16801107.6449009,0.0,1.0
2019-05-08,47.45,47.68,46.81,47.09,13207569,37.250708478732,37.4312703954888,36.7482753190611,36.9680898264171,16823818.2478545,0.0,1.0
2019-05-09,47.23,47.38,46.76,47.17,13886262,37.0779970800951,37.195754851893,36.7090227284617,37.030893971376,17688338.2574105,0.0,1.0
2019-05-10,47.01,47.32,46.23,46.9,12019898,36.9052856814582,37.1486517431739,36.2929452681092,36.8189299821398,15310961.4123348,0.0,1.0
2019-05-13,45.9,46.59,45.83,46.35,15453983,36.0338781701539,36.5755639204241,35.9789245433148,36.3871514855475,19685303.2679544,0.0,1.0
2019-05-14,45.91,46.44,45.88,46.09,12971106,36.0417286882737,36.4578061486263,36.0181771339141,36.1830380144312,16522611.3766776,0.0,1.0
2019-05-15,46.63,46.75,45.53,45.62,10143297,36.6069659929036,36.7011722103419,35.7434089997191,35.8140636627978,12920544.6635946,0.0,1.0
2019-05-16,47.12,47.84,46.66,46.7,15378050,36.9916413807767,37.5568786854066,36.6305175472632,36.6619196197426,19588579.7156478,0.0,1.0
2019-05-17,46.85,47.23,46.59,46.69,10145346,36.7796773915405,37.0779970800951,36.5755639204241,36.6540691016227,12923154.6824096,0.0,1.0
2019-05-20,46.31,46.58,46.1,46.38,11081100,36.3557494130681,36.5677134023043,36.190888532551,36.4107030399071,14115119.3218298,0.0,1.0
2019-05-21,47.43,47.46,46.48,46.55,12018926,37.2350074424923,37.2585589968519,36.4892082211057,36.5441618479447,15309723.2774944,0.0,1.0
2019-05-22,47.74,47.82,47.07,47.46,9222162,37.478373504208,37.5411776491668,36.9523887901774,37.2585589968519,11747201.7250313,0.0,1.0
2019-05-23,47.3,47.64,46.89,47.51,10834482,37.1329507069341,37.3998683230094,36.8110794640199,37.2978115874512,13800976.998693,0.0,1.0
2019-05-24,46.81,47.54,46.78,47.4,9468896,36.7482753190611,37.3213631418108,36.7247237647015,37.2114558881327,12061491.8091161,0.0,1.0
2019-05-28,45.86,47.23,45.86,47.06,16422906,36.0024760976744,37.0779970800951,36.0024760976744,36.9445382720575,20919518.6219053,0.0,1.0
2019-05-29,45.38,45.65,44.86,45.61,15910677,35.6256512279212,35.8376152171574,35.2174242856885,35.8062131446779,20267040.6679926,0.0,1.0
2019-05-30,45.88,45.97,45.36,45.36,8595108,36.0181771339141,36.0888317969929,35.6099501916815,35.6099501916815,10948459.5395777,0.0,1.0
2019-05-31,45.37,45.76,45.07,45.56,12845481,35.6178007098013,35.9239709164758,35.3822851662055,35.7669605540786,16362590.0913535,0.0,1.0
2019-06-03,46.12,46.5,45.07,45.26,13276991,36.2065895687908,36.5049092573454,35.3822851662055,35.5314450104829,16912248.0800516,0.0,1.0
2019-06-04,46.63,46.84,46.43,46.48,10883075,36.6069659929036,36.7718268734206,36.4499556305064,36.4892082211057,13862874.824108,0.0,1.0
2019-06-05,46.63,47.02,46.55,46.87,10052657,36.6069659929036,36.9131361995781,36.5441618479447,36.7953784277802,12805087.3159188,0.0,1.0
2019-06-06,46.15,46.87,46.12,46.82,12206222,36.2301411231503,36.7953784277802,36.2065895687908,36.7561258371809,15548301.1613237,0.0,1.0
2019-06-07,46.75,46.95,46.48,46.52,6801691,36.7011722103419,36.8581825727391,36.4892082211057,36.5206102935851,8664002.67619784,0.0,1.0
2019-06-10,46.01,46.97,45.91,46.73,10445318,36.1202338694723,36.8738836089788,36.0417286882737,36.6854711741022,13305259.3988374,0.0,1.0
2019-06-11,46.87,47.02,46.04,46.2,11030308,36.7953784277802,36.9131361995781,36.1437854238319,36.2693937137496,14050420.4074085,0.0,1.0
2019-06-12,47.63,47.66,46.9,46.99,10651395,37.3920178048895,37.4155693592491,36.8189299821398,36.8895846452185,13567760.5444352,0.0,1.0
2019-06-13,47.33,47.74,46.97,47.53,9327977,37.1565022612937,37.478373504208,36.8738836089788,37.3135126236909,11881989.0070737,0.0,1.0
2019-06-14,47.56,48.03,47.2,47.33,10186005,37.3370641780505,37.7060385296839,37.0544455257356,37.1565022612937,12974946.1684991,0.0,1.0
2019-06-17,48.21,48.47,47.65,47.79,9514234,37.8473478558413,38.0514613269577,37.4077188411292,37.5176260948072,12119243.411377,0.0,1.0
2019-06-18,47.79,48.68,47.71,48.28,11523657,37.5176260948072,38.2163222074747,37.4548219498484,37.9023014826804,14678848.9932263,0.0,1.0
2019-06-19,48.61,48.67,47.71,48.08,8720820,38.1613685806357,38.2084716893549,37.4548219498484,37.7452911202832,11108591.6456128,0.0,1.0
2019-06-20,48.89,49.55,48.64,49.0,9441626,38.3811830879918,38.8993172839025,38.1849201349953,38.4675387873102,12026755.2483138,0.0,1.0
2019-06-21,49.34,49.39,48.19,48.82,14979313,38.7344564033854,38.7737089939847,37.8316468196016,38.3262294611527,19080668.016175,0.0,1.0
2019-06-24,45.68,47.44,45.57,47.22,36621810,35.861166771517,37.2428579606122,35.7748110721985,37.0701465619753,46648908.3151835,0.0,1.0
2019-06-25,45.77,46.56,45.65,45.81,24456742,35.9318214345957,36.5520123660646,35.8376152171574,35.9632235070751,31153029.171581,0.0,1.0
2019-06-26,44.92,45.98,44.54,45.86,21924218,35.2645273944077,36.0966823151127,34.966207705853,36.0024760976744,27927096.8683442,0.0,1.0
2019-06-27,45.1,45.57,44.95,44.95,10918585,35.4058367205651,35.7748110721985,35.2880789487672,35.2880789487672,13908107.5074263,0.0,1.0
2019-06-28,45.35,45.4,44.92,45.38,15627012,35.6020996735616,35.6413522641609,35.2645273944077,35.6256512279212,19905707.828976,0.0,1.0
2019-07-01,46.18,46.29,45.42,45.71,14061145,36.2536926775099,36.3400483768284,35.6570533004006,35.8847183258765,17911104.4459982,0.0,1.0
2019-07-02,46.68,46.68,46.18,46.46,10958878,36.6462185835029,36.6462185835029,36.2536926775099,36.473507184866,13959432.7822486,0.0,1.0
2019-07-03,46.56,46.6,46.23,46.49,6121531,36.8738836089788,36.9055622031446,36.612535207111,36.8184460691887,7729548.81515648,0.41,1.0
2019-07-05,45.89,46.67,45.87,46.53,9635571,36.3432671567018,36.9609997429347,36.3274278596189,36.8501246633545,12166664.9088939,0.0,1.0
2019-07-08,45.77,45.83,45.3,45.72,11884076,36.2482313742045,36.2957492654531,35.8760078927564,36.2086331314972,15005812.3637746,0.0,1.0
2019-07-09,46.04,46.37,45.7,45.85,9456987,36.4620618848235,36.7234102866913,36.1927938344143,36.311588562536,11941170.0538314,0.0,1.0
2019-07-10,45.96,46.14,45.75,46.04,8807168,36.398704696492,36.541258370238,36.2323920771216,36.4620618848235,11120655.107241,0.0,1.0
2019-07-11,44.53,45.89,44.17,45.88,23338396,35.266194955065,36.3432671567018,34.9810876075729,36.3353475081604,29468979.4349572,0.0,1.0
2019-07-12,44.27,44.65,43.81,44.57,14254874,35.0602840929874,35.3612307375624,34.6959802600808,35.2978735492308,17999377.0246209,0.0,1.0
2019-07-15,44.19,44.57,44.05,44.28,8885443,34.9969269046558,35.2978735492308,34.8860518250755,35.0682037415288,11219491.5639226,0.0,1.0
2019-07-16,44.45,44.51,44.08,44.15,11590889,35.2028377667334,35.2503556579821,34.9098107706999,34.96524831049,14635610.329599,0.0,1.0
2019-07-17,44.13,44.55,44.06,44.47,10815867,34.9494090134071,35.2820342521479,34.893971473617,35.2186770638163,13657003.771563,0.0,1.0
2019-07-18,44.05,44.2,43.53,44.19,13178469,34.8860518250755,35.0048465531972,34.4742301009203,34.9969269046558,16640219.4883153,0.0,1.0
2019-07-19,43.33,44.19,43.26,44.11,12023111,34.3158371300913,34.9969269046558,34.2603995903012,34.9335697163242,15181369.3967318,0.0,1.0
2019-07-22,42.77,43.51,42.72,43.4,12396941,33.8723368117703,34.4583908038374,33.832738569063,34.3712746698814,15653397.9192647,0.0,1.0
2019-07-23,43.05,43.07,42.48,42.81,17663406,34.0940869709308,34.1099262680137,33.6426670040683,33.904015405936,22303270.034723,0.0,1.0
2019-07-24,43.23,43.31,42.68,42.96,14490612,34.2366406446768,34.2999978330084,33.8010599748972,34.0228101340578,18297039.2236015,0.0,1.0
2019-07-25,45.4,45.64,42.82,42.9,33799250,35.9552043781709,36.1452759431656,33.9119350544775,33.9752922428091,42677714.5767419,0.0,1.0
2019-07-26,45.37,46.11,44.26,45.98,20318114,35.9314454325466,36.5174994246137,35.0523644444459,36.4145439935748,25655322.8260894,0.0,1.0
2019-07-29,45.39,45.51,44.91,45.0,14301013,35.9472847296295,36.0423205121268,35.56714159964,35.638418436513,18057635.9230538,0.0,1.0
2019-07-30,44.56,45.33,44.48,45.05,13906464,35.2899539006893,35.8997668383808,35.2265967123577,35.6780166792202,17559445.88604,0.0,1.0
2019-07-31,44.41,45.05,44.0,44.37,12863092,35.1711591725676,35.6780166792202,34.8464535823683,35.1394805784018,16241998.5340022,0.0,1.0
2019-08-01,45.2,45.5,44.41,44.55,16077461,35.796811407342,36.0344008635854,35.1711591725676,35.2820342521479,20300725.3615598,0.0,1.0
2019-08-02,45.99,46.03,45.11,45.25,17928958,36.4224636421163,36.4541422362821,35.7255345704689,35.8364096500492,22638577.843662,0.0,1.0
2019-08-05,45.38,45.9,44.9,45.26,17156701,35.939365081088,36.3511868052433,35.5592219510985,35.8443292985906,21663462.6021732,0.0,1.0
2019-08-06,45.69,45.7,45.0,45.68,12146769,36.1848741858729,36.1927938344143,35.638418436513,36.1769545373314,15337510.1640308,0.0,1.0
2019-08-07,46.24,46.46,45.08,45.26,16780736,36.6204548556525,36.7946871235643,35.7017756248446,35.8443292985906,21188738.2529393,0.0,1.0
2019-08-08,47.29,47.37,46.26,46.43,13955743,37.4520179525044,37.515375140836,36.6362941527354,36.77092817794,17621669.6068808,0.0,1.0
2019-08-09,47.32,47.84,47.1,47.29,12213586,37.4757768981288,37.8875986222841,37.301544630217,37.4520179525044,15421878.8069703,0.0,1.0
2019-08-12,46.51,47.21,46.21,47.0,8804378,36.8342853662716,37.3886607641729,36.5966959100281,37.2223481448025,11117132.2236365,0.0,1.0
2019-08-13,46.49,46.96,46.15,46.44,8554842,36.8184460691887,37.1906695506367,36.5491780187795,36.7788478264814,10802047.5343424,0.0,1.0
2019-08-14,45.64,46.97,45.54,46.89,14371725,36.1452759431656,37.1985891991781,36.0660794577512,37.1352320108466,18146922.7135344,0.0,1.0
2019-08-15,45.75,46.07,45.32,45.83,8513665,36.2323920771216,36.4858208304479,35.8918471898393,36.2957492654531,10750054.0654599,0.0,1.0
2019-08-16,46.98,47.06,45.78,45.97,9630196,37.2065088477196,37.2698660360512,36.2561510227459,36.4066243450334,12159877.9915555,0.0,1.0
2019-08-19,47.46,47.84,47.02,47.08,7788952,37.5866519777091,37.8875986222841,37.2381874418854,37.2857053331341,9834971.79102918,0.0,1.0
2019-08-20,47.63,47.8,47.24,47.47,9178228,37.7212860029137,37.8559200281183,37.4124197097972,37.5945716262505,11589185.9998154,0.0,1.0
2019-08-21,47.77,48.01,47.44,48.0,6731348,37.8321610824939,38.0222326474887,37.5708126806262,38.0143129989472,8499553.94456158,0.0,1.0
2019-08-22,47.86,48.23,47.47,47.95,6380230,37.903437919367,38.1964649154005,37.5945716262505,37.97471475624,8056203.46232434,0.0,1.0
2019-08-23,46.58,48.2,46.29,47.77,16321221,36.8897229060617,38.1727059697762,36.6600530983597,37.8321610824939,20608516.7979149,0.0,1.0
2019-08-26,48.11,49.08,47.72,48.42,20731808,38.1014291329031,38.8696350414235,37.7925628397867,38.346938237688,26177686.915651,0.0,1.0
2019-08-27,47.93,48.47,47.74,48.33,14748316,37.9588754591571,38.3865364803952,37.8084021368696,38.275661400815,18622437.5018853,0.0,1.0
2019-08-28,48.66,48.68,47.4,47.7,8520752,38.5370098026827,38.5528490997656,37.5391340864604,37.7767235427038,10759002.6948883,0.0,1.0
2019-08-29,48.27,49.14,47.77,48.95,10342535,38.2281435095663,38.9171529326722,37.8321610824939,38.7666796103847,13059335.8352615,0.0,1.0
2019-08-30,48.07,48.59,47.8,48.4,8126045,38.0697505387373,38.4815722628926,37.8559200281183,38.3310989406051,10260613.1540718,0.0,1.0
2019-09-03,48.04,48.16,47.26,47.89,7708224,38.045991593113,38.1410273756104,37.4282590068801,37.9271968649913,9733037.97467672,0.0,1.0
2019-09-04,48.12,48.43,47.53,48.43,8139960,38.1093487814446,38.3548578862294,37.6420895174992,38.3548578862294,10278183.3782139,0.0,1.0
2019-09-05,48.51,48.58,47.93,48.3,7320934,38.418215074561,38.4736526143512,37.9588754591571,38.2519024551906,9244013.74844607,0.0,1.0
2019-09-06,48.27,48.8,48.17,48.42,8241827,38.2281435095663,38.647884882263,38.1489470241518,38.346938237688,10406809.0356113,0.0,1.0
2019-09-09,48.09,48.45,47.49,48.4,7462555,38.0855898358202,38.3706971833123,37.6104109233334,38.3310989406051,9422836.07781944,0.0,1.0
2019-09-10,48.56,48.76,47.52,47.75,9806965,38.4578133172683,38.6162062880972,37.6341698689577,37.816321785411,12383081.0782517,0.0,1.0
2019-09-11,49.24,49.55,48.61,48.76,8151560,38.9963494180867,39.2418585228715,38.4974115599755,38.6162062880972,10292830.4928419,0.0,1.0
2019-09-12,49.61,50.05,49.21,49.46,9046444,39.2893764141202,39.6378409499439,38.9725904724623,39.1705816859985,11422784.6761831,0.0,1.0
2019-09-13,49.43,50.35,49.29,49.95,7343438,39.1468227403742,39.8754304061873,39.0359476607939,39.5586444645294,9272429.15082437,0.0,1.0
2019-09-16,49.47,49.74,49.21,49.49,6481661,39.17850133454,39.392331845159,38.9725904724623,39.1943406316229,8184278.59024089,0.0,1.0
2019-09-17,49.74,50.1,49.35,49.49,10074557,39.392331845159,39.6774391926511,39.0834655520426,39.1943406316229,12720964.7590736,0.0,1.0
2019-09-18,49.86,49.98,49.42,49.74,8376228,39.4873676276564,39.5824034101538,39.1389030918327,39.392331845159,10576514.798811,0.0,1.0
2019-09-19,50.07,50.53,49.66,49.89,8074698,39.6536802470268,40.0179840799334,39.3289746568275,39.5111265732808,10195778.2062439,0.0,1.0
2019-09-20,50.57,50.86,49.99,50.07,13562188,40.0496626740992,40.2793324818011,39.5903230586952,39.6536802470268,17124734.6760687,0.0,1.0
2019-09-23,50.52,51.06,50.47,50.71,9544400,40.0100644313919,40.4377254526301,39.9704661886847,40.1605377536794,12051544.9013294,0.0,1.0
2019-09-24,50.01,50.91,49.76,50.79,9552051,39.6061623557781,40.3189307245084,39.4081711422419,40.223894942011,12061205.6835723,0.0,1.0
2019-09-25,49.84,50.23,49.69,50.01,7082285,39.4715283305735,39.78039462369,39.3527336024518,39.6061623557781,8942675.88130331,0.0,1.0
2019-09-26,49.97,50.17,49.38,50.01,8205943,39.5744837616123,39.7328767324413,39.1072244976669,39.6061623557781,10361498.944119,0.0,1.0
2019-09-27,50.22,50.57,49.98,50.01,11466081,39.7724749751485,40.0496626740992,39.5824034101538,39.6061623557781,14478017.4776601,0.0,1.0
2019-09-30,50.71,51.43,50.32,50.52,15968814,40.1605377536794,40.7307524486636,39.851671460563,40.0100644313919,20163538.7181988,0.0,1.0
2019-10-01,50.65,51.44,50.35,51.09,9939233,40.1130198624308,40.7386720972051,39.8754304061873,40.4614843982544,12550093.5401151,0.0,1.0
2019-10-02,49.21,50.37,48.71,50.3,12717940,38.9725904724623,39.8912697032702,38.57660804539,39.8358321634801,16058717.6734433,0.0,1.0
2019-10-03,49.55,49.55,48.55,48.84,9265316,39.5665641130709,39.5665641130709,38.7680461693157,38.9996163730047,11603140.6337943,0.41,1.0
2019-10-04,50.75,50.82,49.52,49.63,10092185,40.5247856455771,40.58068190164,39.5426085747582,39.6304455485713,12638645.2288588,0.0,1.0
2019-10-07,50.88,51.49,50.56,50.65,9476262,40.6285929782653,41.115688923956,40.3730672362637,40.4449338512016,11867312.5308064,0.0,1.0
2019-10-08,50.36,51.19,49.96,50.58,11322986,40.2133636475126,40.8761335408294,39.8939564700105,40.3890375951388,14180001.9505524,0.0,1.0
2019-10-09,50.83,51.09,50.32,50.62,7826537,40.5886670810776,40.7962817464539,40.1814229297624,40.420978312889,9801328.90088092,0.0,1.0
2019-10-10,50.78,50.99,50.4,50.76,11252966,40.5487411838898,40.7164299520784,40.2453043652628,40.5327708250147,14092314.5033915,0.0,1.0
2019-10-11,51.61,51.98,51.22,51.34,11307215,41.2115110772066,41.5069627163961,40.9000890791421,40.9959112323927,14160251.611661,0.0,1.0
2019-10-14,51.56,51.67,51.28,51.51,5720344,41.1715851800189,41.2594221538319,40.9480001557674,41.1316592828311,7163701.26023563,0.0,1.0
2019-10-15,51.83,52.14,51.47,51.64,7441445,41.3871850248328,41.6347255873969,41.0997185650809,41.2354666155193,9319070.48325663,0.0,1.0
2019-10-16,51.51,52.07,51.29,51.95,8781695,41.1316592828311,41.578829331334,40.955985335205,41.4830071780834,10997492.3778194,0.0,1.0
2019-10-17,52.42,52.75,51.91,52.1,8936686,41.8583106116484,42.1218215330876,41.4510664603332,41.6027848696467,11191590.7086235,0.0,1.0
2019-10-18,53.03,53.17,52.38,52.45,10858721,42.345406557339,42.4571990694648,41.8263698938981,41.882266149961,13598593.6007078,0.0,1.0
2019-10-21,53.2,53.37,52.56,53.15,13172855,42.4811546077774,42.6169026582158,41.9701031237741,42.4412287105897,16496629.9167325,0.0,1.0
2019-10-22,54.42,57.37,54.37,55.99,26977884,43.4553464991588,45.8109744332367,43.415420601971,44.7090196708545,33784943.984014,0.0,1.0
2019-10-23,54.77,54.82,53.87,54.41,13165039,43.7348277794731,43.7747536766609,43.0161616300934,43.4473613197212,16486841.7835276,0.0,1.0
2019-10-24,54.37,54.97,53.86,54.85,14641671,43.415420601971,43.8945313682242,43.0081764506559,43.7987092149735,18336057.5858123,0.0,1.0
2019-10-25,54.98,55.25,54.4,54.5,12351878,43.9025165476617,44.1181163924756,43.4393761402837,43.5192279346592,15468503.991172,0.0,1.0
2019-10-28,55.59,55.93,54.71,54.86,13926949,44.3896124933524,44.6611085942292,43.6869167028478,43.8066943944111,17440996.9230063,0.0,1.0
2019-10-29,55.77,56.12,55.33,55.62,9113785,44.5333457232283,44.8128270035426,44.181997827976,44.413568031665,11413375.3302278,0.0,1.0
2019-10-30,56.87,56.92,55.84,56.24,14143836,45.4117154613591,45.4516413585468,44.5892419792912,44.9086491567933,17712608.8532029,0.0,1.0
2019-10-31,57.37,58.22,56.31,56.46,25040840,45.8109744332367,46.4897146854286,44.9645454128561,45.0843231044194,31359145.0208866,0.0,1.0
2019-11-01,57.16,58.46,57.09,57.99,17118681,45.6432856650481,46.6813589919299,45.5873894089852,46.3060555583649,21438066.7759267,0.0,1.0
2019-11-04,56.64,57.24,56.53,57.1,12959333,45.2280563342954,45.7071671005485,45.1402193604823,45.5953745884228,16229232.0433724,0.0,1.0
2019-11-05,56.39,56.87,55.97,56.69,10500457,45.0284268483566,45.4117154613591,44.6930493119794,45.2679822314831,13149932.424335,0.0,1.0
2019-11-06,56.96,57.14,56.14,56.61,13475314,45.483582076297,45.627315306173,44.8287973624178,45.2041007959827,16875405.374899,0.0,1.0
2019-11-07,57.58,57.62,56.9,57.03,11892697,45.9786632014253,46.0106039191755,45.4356709996717,45.5394783323599,14893462.4362627,0.0,1.0
2019-11-08,58.02,58.06,57.29,57.61,11579852,46.3300110966776,46.3619518144278,45.7470929977362,46.0026187397379,14501680.3824634,0.0,1.0
2019-11-11,58.15,58.3,57.45,57.87,9096651,46.4338184293657,46.553596120929,45.8748558687371,46.2102334051143,11391918.0791616,0.0,1.0
2019-11-12,58.39,59.0,58.12,58.25,9700423,46.625462735867,47.1125586815577,46.4098628910531,46.5136702237413,12148033.836762,0.0,1.0
2019-11-13,58.79,59.18,57.9,58.24,13395631,46.9448699133691,47.2562919114336,46.2341889434269,46.5056850443037,16775616.7594731,0.0,1.0
2019-11-14,58.51,58.85,57.92,58.61,10931901,46.7212848891176,46.9927809899944,46.250159302302,46.8011366834931,13690238.3791029,0.0,1.0
2019-11-15,58.59,58.79,58.4,58.54,9722706,46.785166324618,46.9448699133691,46.6334479153045,46.7452404274303,12175939.2835642,0.0,1.0
2019-11-18,57.65,58.53,57.29,58.19,28506680,46.0345594574881,46.7372552479927,45.7470929977362,46.4657591471159,35699485.8073455,0.0,1.0
2019-11-19,56.48,57.85,56.26,57.84,39243312,45.1002934632945,46.1942630462392,44.9246195156684,46.1862778668016,49145184.9102467,0.0,1.0
2019-11-20,56.41,56.5,55.3,56.16,185342383,45.0443972072317,45.1162638221696,44.1580422896634,44.8447677212929,232107975.092438,0.0,1.0
2019-11-21,56.85,57.46,56.46,57.13,22930257,45.395745102484,45.8828410481746,45.0843231044194,45.6193301267354,28716019.6953936,0.0,1.0
2019-11-22,56.45,57.12,55.92,56.65,21515626,45.0763379249819,45.6113449472979,44.6531234147916,45.2360415137329,26944448.9861027,0.0,1.0
2019-11-25,56.17,57.1,55.94,56.92,23230669,44.8527529007304,45.5953745884228,44.6690937736667,45.4516413585468,29092231.6544979,0.0,1.0
2019-11-26,56.73,56.9,56.08,56.33,21789249,45.2999229492333,45.4356709996717,44.7808862857924,44.9805157717312,27287112.5444358,0.0,1.0
2019-11-27,57.6,57.85,56.9,56.94,25906190,45.9946335603004,46.1942630462392,45.4356709996717,45.4676117174219,32442840.1422893,0.0,1.0
2019-11-29,56.94,57.37,56.85,57.23,11292388,45.4676117174219,45.8109744332367,45.395745102484,45.6991819211109,14141683.4628599,0.0,1.0
2019-12-02,57.41,58.1,57.28,57.34,24714999,45.8429151509869,46.393892532178,45.7391078182987,45.787018894924,30951087.8162262,0.0,1.0
2019-12-03,57.75,57.81,56.68,57.0,26170085,46.1144112518637,46.162322328489,45.2599970520456,45.5155227940472,32773321.1315567,0.0,1.0
2019-12-04,58.9,58.98,57.55,57.83,22257194,47.0327068871821,47.0965883226826,45.9547076631126,46.1782926873641,27873129.4319204,0.0,1.0
2019-12-05,59.48,59.67,58.8,58.86,17149317,47.4958472945602,47.6475657038737,46.9528550928066,47.0007661694319,21476432.8517796,0.0,1.0
2019-12-06,59.95,60.86,59.82,59.88,17764890,47.8711507281251,48.5978020569424,47.7673433954369,47.8152544720623,22247327.2378283,0.0,1.0
2019-12-09,61.28,61.58,60.4,60.59,16110717,48.9331795933196,49.1727349764461,48.230483802815,48.3822022121285,20175773.2884945,0.0,1.0
2019-12-10,62.09,62.37,60.93,61.03,19224658,49.5799791277613,49.8035641520127,48.6536983130052,48.7335501073808,24075423.9154497,0.0,1.0
2019-12-11,62.41,62.98,61.96,62.87,17681028,49.8355048697629,50.2906600977034,49.4761717950731,50.2028231238903,22142305.1770771,0.0,1.0
2019-12-12,63.94,64.22,62.42,62.42,17352964,51.0572373237084,51.2808223479599,49.8434900492005,49.8434900492005,21731464.0650324,0.0,1.0
2019-12-13,63.82,64.75,63.79,64.04,14526440,50.9614151704578,51.7040368581502,50.9374596321451,51.137089118084,18191751.4986402,0.0,1.0
2019-12-16,63.5,64.27,63.01,63.1,23018208,50.7058894284561,51.3207482451476,50.3146156360161,50.386482250954,28826162.4926693,0.0,1.0
2019-12-17,64.11,64.55,63.54,63.8,15277072,51.1929853741468,51.5443332693991,50.7378301462063,50.9454448115827,19131782.9730363,0.0,1.0
2019-12-18,63.15,64.28,62.97,63.87,14824305,50.4264081481418,51.3287334245852,50.2826749182659,51.0013410676456,18564773.7986767,0.0,1.0
2019-12-19,62.85,63.46,62.74,63.18,12927950,50.1868527650152,50.6739487107059,50.0990157912022,50.4503636864545,16189930.4844715,0.0,1.0
2019-12-20,63.51,63.59,62.92,63.58,24136939,50.7138746078937,50.7777560433941,50.2427490210781,50.7697708639566,30227171.7107451,0.0,1.0
2019-12-23,63.21,63.8,63.08,63.55,12914875,50.4743192247671,50.9454448115827,50.3705118920789,50.7458153256439,16173556.4003294,0.0,1.0
2019-12-24,63.16,63.43,63.01,63.02,2890424,50.4343933275794,50.6499931723933,50.3146156360161,50.3226008154536,3619735.81508652,0.0,1.0
2019-12-26,63.96,64.04,63.18,63.23,8187669,51.0732076825835,51.137089118084,50.4503636864545,50.4902895836422,10253581.7310449,0.0,1.0
2019-12-27,64.14,64.3,63.83,64.17,7684292,51.2169409124595,51.3447037834603,50.9694003498954,51.2408964507721,9623192.64093533,0.0,1.0
2019-12-30,63.73,64.46,63.64,64.09,7862323,50.8895485555198,51.4724666544611,50.8176819405819,51.1770150152717,9846144.42478978,0.0,1.0
2019-12-31,64.19,64.21,63.51,63.59,9378419,51.2568668096472,51.2728371685223,50.7138746078937,50.7777560433941,11744781.7839832,0.0,1.0
2020-01-02,63.34,64.0,63.14,63.85,13163686,50.9374596321452,51.4682257097772,50.7766214268021,51.3475970557699,16368854.6162561,0.45,1.0
2020-01-03,62.78,63.33,62.55,62.61,12984601,50.4871126571846,50.929417721878,50.3021487210401,50.350400182643,16146164.9889776,0.0,1.0
2020-01-06,62.98,63.24,62.67,62.9,11305252,50.6479508625277,50.8570405294736,50.3986516442459,50.5836155803904,14057918.6094335,0.0,1.0
2020-01-07,63.93,64.18,62.77,62.84,15560223,51.4119323379072,51.612980094586,50.4790707469175,50.5353641187875,19348913.9807441,0.0,1.0
2020-01-08,63.86,64.61,63.86,64.05,18527014,51.3556389660371,51.9587822360735,51.3556389660371,51.508435261113,23038076.0099673,0.0,1.0
2020-01-09,65.45,65.78,64.12,64.14,16169033,52.6343026985144,52.8996857373304,51.5647286329831,51.5808124535174,20105960.478125,0.0,1.0
2020-01-10,65.23,65.97,65.04,65.45,11697568,52.457380672637,53.0524820324063,52.3045843775611,52.6343026985144,14545757.9249285,0.0,1.0
2020-01-13,66.15,66.99,65.37,65.43,19243196,53.1972364172151,53.8727568796559,52.5699674163772,52.6182188779801,23928638.0483492,0.0,1.0
2020-01-14,66.44,66.53,65.57,65.81,30560415,53.4304518149625,53.5028290073669,52.7308056217202,52.9238114681319,38001437.4505327,0.0,1.0
2020-01-15,66.58,67.09,66.43,66.43,10936130,53.5430385587026,53.9531759823274,53.4224099046953,53.4224099046953,13598920.700059,0.0,1.0
2020-01-16,66.78,66.97,66.51,66.63,8435324,53.7038767640457,53.8566730591216,53.4867451868326,53.5832481100384,10489204.330536,0.0,1.0
2020-01-17,66.72,67.21,66.7,66.75,14373073,53.6556253024428,54.0496789055332,53.6395414819085,53.6797510332442,17872709.9936778,0.0,1.0
2020-01-21,67.43,67.62,66.53,66.7,12519440,54.2266009314106,54.3793972264865,53.5028290073669,53.6395414819085,15567743.9614514,0.0,1.0
2020-01-22,67.43,68.34,67.22,67.91,15186649,54.2266009314106,54.9584147657215,54.0577208158004,54.6126126242339,18884380.0732646,0.0,1.0
2020-01-23,66.87,67.25,66.03,67.13,13182546,53.7762539564501,54.0818465466019,53.1007334940092,53.985343623396,16392306.7555781,0.0,1.0
2020-01-24,64.16,66.74,63.61,66.39,22448807,51.5968962740517,53.6717091229771,51.1545912093583,53.3902422636267,27914769.3200364,0.0,1.0
2020-01-27,63.7,64.63,63.09,63.26,20950345,51.2269684017627,51.9748660566078,50.7364118754663,50.8731243500079,26051453.3289087,0.0,1.0
2020-01-28,64.81,65.36,63.9,64.13,12760717,52.1196204414166,52.56192550611,51.3878066071057,51.5727705432502,15867768.4481526,0.0,1.0
2020-01-29,64.14,65.09,64.13,65.02,10763074,51.5808124535174,52.3447939288969,51.5727705432502,52.2885005570268,13383728.0477525,0.0,1.0
2020-01-30,63.81,64.31,63.39,63.8,10777751,51.3154294147013,51.717524928059,50.9776691834809,51.3073875044342,13401978.6866087,0.0,1.0
2020-01-31,62.95,63.69,62.51,63.63,12892650,50.6238251317262,51.2189264914955,50.2699810799715,51.1706750298926,16031825.240155,0.0,1.0
2020-02-03,63.58,64.24,63.05,63.1,15986285,51.1304654785568,51.6612315561889,50.7042442343977,50.7444537857335,19878715.9629177,0.0,1.0
2020-02-04,64.29,64.94,64.05,64.07,11738736,51.7014411075247,52.2241652748896,51.508435261113,51.5245190816473,14596949.7420868,0.0,1.0
2020-02-05,65.59,65.85,64.85,64.92,14982954,52.7468894422545,52.9559791092005,52.1517880824852,52.2080814543553,18631088.2641878,0.0,1.0
2020-02-06,67.1,67.8,66.39,67.0,16486007,53.9612178925946,54.5241516112953,53.3902422636267,53.880798789923,20500113.0979257,0.0,1.0
2020-02-07,66.25,67.01,65.84,66.68,13093426,53.2776555198866,53.8888407001902,52.9479371989333,53.6234576613742,16281487.3146251,0.0,1.0
2020-02-10,66.91,67.12,65.8,65.88,13217985,53.8084215975187,53.9773017131289,52.9157695578647,52.9801048400019,16436374.6434589,0.0,1.0
2020-02-11,66.99,67.55,66.97,67.35,7261423,53.8727568796559,54.3231038546164,53.8566730591216,54.1622656492734,9029475.28482056,0.0,1.0
2020-02-12,67.0,67.5,66.57,67.09,11210186,53.880798789923,54.2828943032807,53.5349966484355,53.9531759823274,13939705.4028173,0.0,1.0
2020-02-13,66.08,66.95,66.04,66.72,9146194,53.140943045345,53.8405892385873,53.1087754042764,53.6556253024428,11373160.9731556,0.0,1.0
2020-02-14,66.38,66.83,65.98,66.25,7530731,53.3822003533596,53.7440863153814,53.0605239426735,53.2776555198866,9364355.91772192,0.0,1.0
2020-02-18,66.07,66.97,65.44,66.51,13831858,53.1329011350778,53.8566730591216,52.6262607882472,53.4867451868326,17199716.9086758,0.0,1.0
2020-02-19,65.71,66.05,65.36,66.0,9903546,52.8433923654603,53.1168173145435,52.56192550611,53.0766077632078,12314917.3156671,0.0,1.0
2020-02-20,65.17,65.98,64.89,65.63,11359924,52.4091292110341,53.0605239426735,52.1839557235538,52.7790570833231,14125902.4567829,0.0,1.0
2020-02-21,65.63,65.87,64.8,64.87,10133976,52.7790570833231,52.9720629297348,52.1115785311494,52.1678719030195,12601453.7135441,0.0,1.0
2020-02-24,63.97,65.06,63.69,64.08,12104073,51.4440999789758,52.3206681980954,51.2189264914955,51.5325609919145,15051241.0582835,0.0,1.0
2020-02-25,62.14,63.91,61.6,63.89,15698649,49.9724304000868,51.3958485173729,49.5381672456606,51.3797646968385,19521044.7250592,0.0,1.0
2020-02-26,62.04,63.39,61.61,61.75,11263876,49.8920112974153,50.9776691834809,49.5462091559277,49.6587958996679,14006468.1472603,0.0,1.0
2020-02-27,59.58,61.58,59.56,61.0,20617761,47.9137013716957,49.5220834251263,47.8976175511614,49.0556526296314,25637889.8981422,0.0,1.0
2020-02-28,59.06,59.21,56.37,57.76,28292317,47.4955220378038,47.6161506918111,45.3322481759397,46.4500737030739,35181090.1391929,0.0,1.0
2020-03-02,60.34,60.78,58.68,59.57,19498550,48.5248865519994,48.8787306037541,47.189929447652,47.9056594614286,24246167.0825178,0.0,1.0
2020-03-03,59.2,61.85,58.34,60.86,18246994,47.6081087815439,49.7392150023394,46.9165044985688,48.9430658858913,22689875.1588042,0.0,1.0
2020-03-04,61.48,61.68,59.69,60.2,18226849,49.4416643224547,49.6025025277978,48.0021623846344,48.4122998082592,22664825.1404245,0.0,1.0
2020-03-05,60.5,61.24,59.84,60.7,15118456,48.6535571162738,49.2486584760431,48.1227910386417,48.8143953216168,18799583.056468,0.0,1.0
2020-03-06,60.31,60.42,58.76,58.88,14830795,48.5007608211979,48.5892218341366,47.2542647297892,47.3507676529951,18441880.7314683,0.0,1.0
2020-03-09,57.66,59.14,56.0,56.01,22379732,46.3696546004024,47.559857319941,45.0346974960551,45.0427394063222,27828875.5488983,0.0,1.0
2020-03-10,57.93,58.95,55.91,58.82,24829326,46.5867861776155,47.4070610248651,44.9623203036507,47.3025161913921,30874910.5314141,0.0,1.0
2020-03-11,56.51,57.96,55.81,56.78,19768776,45.4448349196799,46.610911908417,44.8819012009792,45.661966496893,24582189.2352441,0.0,1.0
2020-03-12,52.75,54.9,50.62,52.33,22957800,42.4210766592305,44.1500873666683,40.7081497723269,42.08331642801,28547694.8104873,0.0,1.0
2020-03-13,54.99,55.5,51.78,54.89,23496407,44.2224645590727,44.6326019826974,41.6410113633166,44.1420454564011,29217444.8849192,0.0,1.0
2020-03-16,51.11,53.76,48.01,50.13,20581214,41.1022033754174,43.2333095962129,38.6092111926001,40.3140961692364,25592444.2281634,0.0,1.0
2020-03-17,54.09,54.1,51.2,51.83,17515785,43.4986926350289,43.5067345452961,41.1745805678218,41.6812209146524,21780627.2615892,0.0,1.0
2020-03-18,50.24,52.39,48.02,51.63,27373268,40.4025571821751,42.131567889613,38.6172531028672,41.5203827093094,34038265.8978509,0.0,1.0
2020-03-19,48.79,50.72,48.13,50.11,20055770,39.236480193438,40.7885688749985,38.7057141158059,40.2980123487021,24939062.1553166,0.0,1.0
2020-03-20,48.4,50.64,47.25,49.05,20369160,38.922845693019,40.7242335928612,37.9980260122965,39.445569860384,25328758.1225547,0.0,1.0
2020-03-23,46.4,48.4,45.76,47.19,21234344,37.3144636395885,38.922845693019,36.7997813824907,37.9497745506936,26404602.0094653,0.0,1.0
2020-03-24,49.24,49.5,47.39,48.18,16481668,39.5983661554599,39.8074558224058,38.1106127560366,38.7459236671417,20494717.6136988,0.0,1.0
2020-03-25,49.35,51.95,48.17,49.03,20918294,39.6868271683985,41.7777238378582,38.7378817568745,39.4294860398496,26011598.3704035,0.0,1.0
2020-03-26,52.25,53.32,50.31,50.46,21599571,42.0189811458728,42.8794655444582,40.4588505540452,40.5794792080525,26858756.5422407,0.0,1.0
2020-03-27,52.79,53.78,50.87,51.11,14494812,42.4532443002991,43.2493934167472,40.9091975290057,41.1022033754174,18024090.6929841,0.0,1.0
2020-03-30,54.39,55.08,53.2,53.2,18010939,43.7399499430435,44.294841751477,42.7829626212523,42.7829626212523,22396344.154157,0.0,1.0
2020-03-31,55.74,56.24,54.24,54.3,28454387,44.8256078291091,45.2277033424667,43.6193212890362,43.6675727506391,35382621.8581702,0.0,1.0
2020-04-01,54.82,55.7,53.52,53.62,13438530,44.0857520845311,44.7934401880405,43.0403037498012,43.1207228524727,16710619.185705,0.0,1.0
2020-04-02,55.21,55.32,53.58,54.84,12928313,44.7612725469719,44.8504545788532,43.4397569836398,44.461296621553,15946199.0268703,0.45,1.0
2020-04-03,55.53,56.47,54.9,54.99,14653251,45.0207111851721,45.782812184885,44.5099413662155,44.5829084832093,18073793.2966727,0.0,1.0
2020-04-06,57.87,58.07,56.58,57.07,22587217,46.9178562270107,47.0800053758858,45.8719942167663,46.2692596315103,27859803.3436465,0.0,1.0
2020-04-07,56.9,58.59,56.68,58.53,19222399,46.1314328549665,47.5015931629611,45.9530687912039,47.4529484182986,23709528.0898531,0.0,1.0
2020-04-08,58.25,59.13,56.36,57.05,15262183,47.2259396098734,47.9393958649239,45.6936301530037,46.2530447166228,18824869.7028388,0.0,1.0
2020-04-09,58.91,59.58,58.37,58.8,13256044,47.7610318011613,48.3042314498929,47.3232290991985,47.67184976928,16350433.0327514,0.0,1.0
2020-04-13,58.92,59.4,58.06,58.5,13921033,47.769139258605,48.1582972159053,47.0718979184421,47.4286260459673,17170651.9541745,0.0,1.0
2020-04-14,60.04,60.73,59.63,59.83,14258381,48.6771744923056,49.2365890559247,48.3447687371116,48.5069178859867,17586747.8786247,0.0,1.0
2020-04-15,59.46,59.89,58.9,59.3,14401255,48.2069419605678,48.5555626306493,47.7529243437175,48.0772226414677,17762973.2871343,0.0,1.0
2020-04-16,59.56,60.35,59.5,59.8,12972180,48.2880165350054,48.928505673062,48.2393717903428,48.4825955136555,16000306.0022128,0.0,1.0
2020-04-17,60.6,60.77,59.88,60.38,16697818,49.1311921091559,49.2690188856997,48.5474551732055,48.9528280453933,20595628.3037437,0.0,1.0
2020-04-20,61.68,62.84,60.6,60.75,17444589,50.0067975130814,50.947262576557,49.1311921091559,49.2528039708122,21516719.7867156,0.0,1.0
2020-04-21,60.59,61.32,60.26,60.86,22199038,49.1230846517121,49.7149290451063,48.8555385560682,49.3419860026935,27381010.8212152,0.0,1.0
2020-04-22,60.93,61.91,60.88,61.26,12080970,49.3987382047998,50.1932690342878,49.358200917581,49.6662843004437,14901058.7891591,0.0,1.0
2020-04-23,60.95,61.99,60.84,61.32,11897016,49.4149531196873,50.2581286938378,49.325771087806,49.7149290451063,14674163.9811676,0.0,1.0
2020-04-24,62.25,62.55,61.26,61.67,10460276,50.4689225873755,50.7121463106881,49.6662843004437,49.9986900556377,12902042.4375551,0.0,1.0
2020-04-27,62.56,63.02,62.41,62.64,13994423,50.7202537681319,51.0931968105446,50.5986419064756,50.7851134276819,17261173.5517396,0.0,1.0
2020-04-28,62.14,63.18,61.77,62.93,10858044,50.3797405554942,51.2229161296447,50.0797646300752,51.0202296935508,13392662.3424506,0.0,1.0
2020-04-29,61.63,62.62,61.53,62.37,11032027,49.9662602258627,50.7688985127944,49.8851856514251,50.5662120767005,13607258.5968337,0.0,1.0
2020-04-30,60.81,61.11,60.36,60.85,17553127,49.3014487154747,49.5446724387874,48.9366131305058,49.3338785452498,21650594.0632727,0.0,1.0
2020-05-01,60.26,60.87,59.68,60.85,15581998,48.8555385560682,49.3500934601373,48.3853060243304,49.3338785452498,19219339.8585179,0.0,1.0
2020-05-04,60.17,60.92,59.73,60.74,16989540,48.7825714390744,49.390630747356,48.4258433115492,49.2446965133685,20955447.6454101,0.0,1.0
2020-05-05,61.36,61.8,60.43,60.6,13337675,49.7473588748813,50.1040870024065,48.9933653326121,49.1311921091559,16451119.3460208,0.0,1.0
2020-05-06,61.13,62.23,60.94,61.65,14577991,49.5608873536749,50.452707672488,49.4068456622436,49.9824751407502,17980965.1806794,0.0,1.0
2020-05-07,61.04,62.6,60.62,62.52,17531070,49.4879202366811,50.7526835979069,49.1474070240434,50.6878239383569,21623388.2467106,0.0,1.0
2020-05-08,61.05,62.18,60.95,61.83,16960070,49.4960276941249,50.4121703852692,49.4149531196873,50.1284093747378,20919098.3951001,0.0,1.0
2020-05-11,62.66,62.81,60.77,60.87,14129512,50.8013283425694,50.9229402042258,49.2690188856997,49.3500934601373,17427796.6896804,0.0,1.0
2020-05-12,63.35,64.27,62.88,63.17,18923719,51.3607429061885,52.106628991014,50.979692406332,51.2148086722009,23341126.5261421,0.0,1.0
2020-05-13,63.27,63.93,62.58,63.17,17317742,51.2958832466385,51.8309754379263,50.7364686830194,51.2148086722009,21360262.5979114,0.0,1.0
2020-05-14,63.77,64.13,62.13,62.5,18219031,51.7012561188263,51.9931245868014,50.3716330980504,50.6716090234694,22471941.5752635,0.0,1.0
2020-05-15,64.09,65.34,63.81,64.2,35222853,51.9606947570264,52.9741269374958,51.7336859486013,52.0498767889077,43445005.1009901,0.0,1.0
2020-05-18,63.6,65.21,63.48,64.92,15170472,51.5634293422824,52.868729990727,51.4661398529573,52.6336137248581,18711750.3918387,0.0,1.0
2020-05-19,62.71,63.82,62.49,63.43,11052110,50.8418656297882,51.741793406045,50.6635015660256,51.4256025657386,13632029.6180069,0.0,1.0
2020-05-20,61.68,63.25,60.83,63.0,16653536,50.0067975130814,51.279668331751,49.3176636303623,51.0769818956571,20541009.4539906,0.0,1.0
2020-05-21,61.14,61.87,60.44,61.62,16015471,49.5689948111187,50.1608392045128,49.0014727900558,49.9581527684189,19753999.4642046,0.0,1.0
2020-05-22,60.79,61.66,60.59,61.01,9226185,49.2852338005872,49.9905825981939,49.1230846517121,49.4635978643498,11379874.7190547,0.0,1.0
2020-05-26,60.32,61.51,60.18,61.51,18444105,48.9041833007307,49.8689707365376,48.7906788965182,49.8689707365376,22749555.1200295,0.0,1.0
2020-05-27,60.4,60.52,59.11,60.0,19069602,48.9690429602808,49.0663324496058,47.9231809500364,48.6447446625306,23521063.3324862,0.0,1.0
2020-05-28,59.81,60.98,59.68,60.96,14977358,48.4907029710992,49.4392754920186,48.3853060243304,49.4230605771311,18473557.3438459,0.0,1.0
2020-05-29,59.72,60.47,59.38,60.3,27224605,48.4177358541054,49.0257951623871,48.1420823010178,48.8879683858432,33579707.5579721,0.0,1.0
2020-06-01,60.29,61.44,59.43,59.46,11507821,48.8798609283995,49.8122185344313,48.1826195882365,48.2069419605678,14194118.2915047,0.0,1.0
2020-06-02,60.65,60.68,59.27,60.29,15457865,49.1717293963747,49.1960517687059,48.0529002691365,48.8798609283995,19066230.2050153,0.0,1.0
2020-06-03,60.21,60.89,59.69,60.7,13495024,48.8150012688494,49.3663083750248,48.3934134817742,49.2122666835934,16645198.6872836,0.0,1.0
2020-06-04,60.89,61.09,59.82,59.82,13476149,49.3663083750248,49.5284575238999,48.498810428543,48.498810428543,16621917.6523464,0.0,1.0
2020-06-05,61.33,61.77,60.53,61.18,11861657,49.72303650255,50.0797646300752,49.0744399070496,49.6014246408937,14630551.0479573,0.0,1.0
2020-06-08,61.43,61.43,60.4,60.6,12548115,49.8041110769876,49.8041110769876,48.9690429602808,49.1311921091559,15477250.5277414,0.0,1.0
2020-06-09,60.93,62.17,60.93,61.75,12159187,49.3987382047998,50.4040629278254,49.3987382047998,50.0635497151877,14997534.1645066,0.0,1.0
2020-06-10,60.16,61.42,59.9,61.24,13321730,48.7744639816307,49.7960036195438,48.563670088093,49.6500693855562,16431452.2677652,0.0,1.0
2020-06-11,56.71,60.28,56.4,59.9,17367168,45.9773911635352,48.8717534709557,45.7260599827787,48.563670088093,21421226.2234905,0.0,1.0
2020-06-12,56.17,57.65,55.59,57.59,14860389,45.5395884615724,46.7394921632481,45.0693559298346,46.6908474185856,18329283.9994448,0.0,1.0
2020-06-15,55.1,55.78,54.07,55.64,21584586,44.6720905150906,45.2233976212659,43.8370223983838,45.1098932170534,26623125.8686728,0.0,1.0
2020-06-16,57.06,57.29,55.5,55.93,16973627,46.2611521740666,46.4476236952729,44.9963888128408,45.3450094829223,20935820.0369886,0.0,1.0
2020-06-17,56.95,57.36,56.71,57.21,13636867,46.1719701421853,46.5043758973792,45.9773911635352,46.3827640357229,16820152.4270769,0.0,1.0
2020-06-18,55.97,56.62,55.58,56.57,14105974,45.3774393126973,45.9044240465414,45.0612484723908,45.8638867593226,17398764.1598604,0.0,1.0
2020-06-19,56.41,56.83,54.73,56.7,54134590,45.7341674402225,46.0746806528602,44.3721145896716,45.9692837060914,66771352.6411391,0.0,1.0
2020-06-22,57.56,57.69,55.92,56.24,18712829,46.6665250462543,46.7719219930231,45.3369020254785,45.5963406636787,23081007.9853258,0.0,1.0
2020-06-23,58.38,59.1,57.82,57.94,15555014,47.3313365566423,47.9150734925926,46.877318939792,46.974608429117,19186056.920942,0.0,1.0
2020-06-24,57.76,58.21,57.11,58.11,11171858,46.8286741951294,47.1935097800984,46.3016894612854,47.1124352056609,13779730.6708101,0.0,1.0
2020-06-25,58.18,58.47,57.7,58.01,15266462,47.1691874077672,47.4043036736361,46.7800294504669,47.0313606312233,18830147.5597127,0.0,1.0
2020-06-26,57.54,58.02,56.67,57.96,26131800,46.6503101313668,47.0394680886671,45.9449613337601,46.9908233440045,32231806.5574658,0.0,1.0
2020-06-29,57.8,58.14,57.31,57.99,9831434,46.8611040249045,47.1367575779921,46.4638386101605,47.0151457163358,12126408.3940062,0.0,1.0
2020-06-30,58.8,59.2,57.5,57.86,12137786,47.67184976928,47.9961480670302,46.6178803015918,46.909748769567,14971137.4795428,0.0,1.0
2020-07-01,59.43,59.73,58.88,59.19,11738343,48.1826195882365,48.4258433115492,47.73670942883,47.9880406095864,14478451.5755203,0.0,1.0
2020-07-02,59.14,59.64,58.75,59.3,11362931,48.3123389073366,48.7207962873445,47.9937421509304,48.4430452689392,13909567.5046681,0.45,1.0
2020-07-06,60.19,60.58,58.87,59.6,8810059,49.1700994053532,49.4886961617594,48.0917719221323,48.6881196969439,10784551.1321514,0.0,1.0
2020-07-07,60.29,60.61,59.52,59.76,12766642,49.2517908813548,49.5132036045599,48.6227665161426,48.8188260585464,15627875.2996855,0.0,1.0
2020-07-08,59.56,60.68,59.28,60.32,10506170,48.6554431065433,49.570387637761,48.4267069737388,49.2762983241553,12860791.0081051,0.0,1.0
2020-07-09,58.11,60.14,57.83,59.66,12779784,47.4709167045203,49.1292536673525,47.2421805717159,48.7371345825449,15643962.6574408,0.0,1.0
2020-07-10,57.43,58.09,57.16,58.0,8769198,46.9154146677095,47.45457840932,46.6948476825053,47.3810560809186,10734532.4496646,0.0,1.0
2020-07-13,57.75,58.49,57.5,57.57,10146862,47.1768273909146,47.7813443133263,46.9725987009106,47.0297827341118,12420955.6451193,0.0,1.0
2020-07-14,57.89,58.1,57.29,57.83,12159051,47.2911954573168,47.4627475569201,46.8010466013073,47.2421805717159,14884112.2662103,0.0,1.0
2020-07-15,59.27,59.61,58.32,58.65,9457561,48.4185378261387,48.6962888445441,47.6424688041236,47.9120506749289,11577169.9360857,0.0,1.0
2020-07-16,59.32,59.38,58.73,59.23,6948861,48.4593835641395,48.5083984497404,47.9774038557301,48.385861235738,8506225.30050171,0.0,1.0
2020-07-17,60.39,60.62,59.4,59.7,9078182,49.3334823573564,49.5213727521601,48.5247367449407,48.7698111729455,11112765.3022501,0.0,1.0
2020-07-20,59.46,60.64,59.22,60.29,6754282,48.5737516305417,49.5377110473604,48.3776920881379,49.2517908813548,8268037.65899523,0.0,1.0
2020-07-21,59.8,60.24,59.32,59.59,7808090,48.8515026489471,49.210945143354,48.4593835641395,48.6799505493438,9558022.92010077,0.0,1.0
2020-07-22,59.85,60.33,59.34,59.89,8960993,48.8923483869479,49.2844674717555,48.4757218593398,48.9250249773485,10969312.1468711,0.0,1.0
2020-07-23,59.87,60.46,59.57,60.12,8913208,48.9086866821482,49.3906663905575,48.6636122541434,49.1129153721521,10910817.6718795,0.0,1.0
2020-07-24,57.85,59.76,57.55,59.67,12531912,47.2585188669162,48.8188260585464,47.0134444389114,48.745303730145,15340538.0994182,0.0,1.0
2020-07-27,58.05,58.62,57.35,57.55,12371976,47.4219018189194,47.8875432321284,46.8500614869083,47.0134444389114,15144757.5751479,0.0,1.0
2020-07-28,59.43,59.82,58.24,58.55,9816702,48.5492441877412,48.8678409441474,47.5771156233224,47.8303591989273,12016800.8713782,0.0,1.0
2020-07-29,59.15,59.4,58.59,59.16,7358112,48.3205080549368,48.5247367449407,47.8630357893279,48.3286772025369,9007196.78495875,0.0,1.0
2020-07-30,58.87,59.145,58.34,58.8,7175223,48.0917719221323,48.3164234811367,47.658807099324,48.0345878889312,8783319.08198219,0.0,1.0
2020-07-31,58.66,59.09,57.77,58.88,10439919,47.920219822529,48.2714931693358,47.1931656861149,48.0999410697325,12779691.9715315,0.0,1.0
2020-08-03,59.1,59.64,58.95,59.11,10342145,48.279662316936,48.7207962873445,48.1571251029336,48.2878314645361,12660005.0656442,0.0,1.0
2020-08-04,59.47,59.51,58.53,58.83,6527592,48.5819207781418,48.6145973685425,47.814020903727,48.0590953317317,7990542.36683575,0.0,1.0
2020-08-05,59.69,60.38,59.41,59.95,10789008,48.7616420253453,49.3253132097563,48.5329058925409,48.9740398629494,13207018.0734534,0.0,1.0
2020-08-06,61.33,62.97,60.42,62.0,18961905,50.1013822317713,51.4411224381973,49.3579898001569,50.6487151209819,23211607.7810032,0.0,1.0
2020-08-07,61.02,61.65,60.42,61.56,9969080,49.8481386561664,50.3627949549764,49.3579898001569,50.2892726265749,12203329.5123799,0.0,1.0
2020-08-10,61.82,61.99,60.77,60.96,9820895,50.5016704641791,50.6405459733818,49.6439099661624,49.7991237705654,12021933.5978329,0.0,1.0
2020-08-11,63.13,64.25,62.69,62.97,20736042,51.5718287997998,52.4867733310175,51.2123863053928,51.4411224381973,25383360.6820839,0.0,1.0
2020-08-12,63.64,64.27,63.445,63.58,8616460,51.9884553274079,52.5031116262179,51.8291569492048,51.9394404418069,10547563.1262103,0.0,1.0
2020-08-13,63.24,63.58,62.9,63.02,7748683,51.6616894234016,51.9394404418069,51.3839384049962,51.4819681761981,9485301.7465981,0.0,1.0
2020-08-14,63.16,63.55,62.75,63.19,5607240,51.5963362426003,51.9149329990065,51.2614011909938,51.6208436854008,6863922.98737667,0.0,1.0
2020-08-17,63.62,64.075,63.165,63.41,5831531,51.9721170322076,52.3438132480148,51.6004208164004,51.8005649326042,7138481.62063682,0.0,1.0
2020-08-18,63.03,63.68,62.9,63.49,5745940,51.4901373237982,52.0211319178085,51.3839384049962,51.8659181134055,7033708.14341585,0.0,1.0
2020-08-19,63.09,63.82,62.95,63.07,6092743,51.5391522093992,52.1354999842107,51.424784142997,51.5228139141989,7458235.91176377,0.0,1.0
2020-08-20,62.22,62.86,61.93,62.78,6326716,50.8284363681854,51.3512618145955,50.5915310877808,51.2859086337943,7744646.45476273,0.0,1.0
2020-08-21,62.19,62.35,61.74,62.22,8031476,50.8039289253849,50.9346352869875,50.4363172833778,50.8284363681854,9831473.72663985,0.0,1.0
2020-08-24,62.41,62.4563,61.7,62.34,8720994,50.9836501725884,51.0214733259771,50.4036406929772,50.9264661393873,10675525.069263,0.0,1.0
2020-08-25,62.71,63.365,62.5,62.75,6620701,51.2287246005932,51.7638037684035,51.0571725009898,51.2614011909938,8104518.76260828,0.0,1.0
2020-08-26,62.28,62.5901,61.58,62.5,6196062,50.8774512537863,51.1307765208673,50.3056109217753,51.0571725009898,7584710.55153892,0.0,1.0
2020-08-27,62.51,62.96,62.24,62.5,6389455,51.06534164859,51.4329532905971,50.8447746633857,51.0571725009898,7821446.38918769,0.0,1.0
2020-08-28,62.37,62.59,61.85,62.5,6380448,50.9509735821878,51.1306948293913,50.5261779069795,51.0571725009898,7810420.75904749,0.0,1.0
2020-08-31,62.2,62.8,61.95,62.38,14189751,50.8120980729851,51.3022469289946,50.6078693829811,50.9591427297879,17369928.5341899,0.0,1.0
2020-09-01,60.97,62.26,60.69,62.2,12155651,49.8072929181656,50.861112958586,49.5785567853612,50.8120980729851,14879950.2652692,0.0,1.0
2020-09-02,61.6,61.82,60.46,60.79,13287264,50.3219492169756,50.5016704641791,49.3906663905575,49.6602482613627,16265178.0214406,0.0,1.0
2020-09-03,60.05,62.02,59.53,61.62,16483900,49.055731338951,50.6650534161822,48.6309356637428,50.3382875121759,20178237.4450921,0.0,1.0
2020-09-04,59.95,60.53,59.25,60.18,16405779,48.9740398629494,49.4478504237586,48.4021995309384,49.1619302577531,20082608.1287624,0.0,1.0
2020-09-08,58.53,60.0,58.14,59.87,11735877,47.814020903727,49.0148856009502,47.4954241473208,48.9086866821482,14366097.3878994,0.0,1.0
2020-09-09,59.08,59.6,58.76,58.93,7173681,48.2633240217357,48.6881196969439,48.0019112985306,48.1407868077333,8781431.49214359,0.0,1.0
2020-09-10,58.29,59.3,58.18,58.99,11995267,47.6179613613232,48.4430452689392,47.5281007377214,48.1898016933342,14683621.3361691,0.0,1.0
2020-09-11,58.99,59.265,58.43,58.46,8573842,48.1898016933342,48.4144532523386,47.7323294277254,47.7568368705259,10495393.6685313,0.0,1.0
2020-09-14,59.7,60.09,59.07,59.19,6242711,48.7698111729455,49.0884079293517,48.2551548741355,48.3531846453374,7641814.42856899,0.0,1.0
2020-09-15,59.53,60.11,59.39,59.97,8259337,48.6309356637428,49.104746224552,48.5165675973406,48.9903781581498,10110402.4608882,0.0,1.0
2020-09-16,59.45,59.97,59.2402,59.67,6164360,48.5655824829415,48.9903781581498,48.3941937662902,48.745303730145,7545903.56511675,0.0,1.0
2020-09-17,59.4,59.43,58.26,59.0,6624754,48.5247367449407,48.5492441877412,47.5934539185227,48.1979708409344,8109480.11255369,0.0,1.0
2020-09-18,59.27,59.715,58.8275,59.09,13944502,48.4185378261387,48.7820648943457,48.0570530448317,48.2714931693358,17069714.8374815,0.0,1.0
2020-09-21,57.77,58.96,56.9,58.92,16199704,47.1931656861149,48.1652942505338,46.4824498449011,48.1326176601331,19830348.0276032,0.0,1.0
2020-09-22,58.76,58.845,57.63,57.77,12466793,48.0019112985306,48.0713490531319,47.0787976197127,47.1931656861149,15260824.7643344,0.0,1.0
2020-09-23,58.99,59.495,58.62,59.05,11436563,48.1898016933342,48.6023436471422,47.8875432321284,48.2388165789352,13999701.7556376,0.0,1.0
2020-09-24,58.25,58.82,57.7,58.48,10358751,47.5852847709225,48.0509261841315,47.1359816529138,47.7731751657262,12680332.7678878,0.0,1.0
2020-09-25,59.49,59.84,58.1567,58.26,9835945,48.5982590733422,48.8841792393477,47.509066623813,47.5934539185227,12040356.572587,0.0,1.0
2020-09-28,59.71,60.21,58.96,59.37,9616574,48.7779803205456,49.1864377005536,48.1652942505338,48.5002293021403,11771820.5995122,0.0,1.0
2020-09-29,59.9,60.94,59.68,59.84,8084277,48.9331941249487,49.7827854753651,48.7534728777452,48.8841792393477,9896108.37713749,0.0,1.0
2020-09-30,60.29,60.64,59.79,60.14,10322517,49.2517908813548,49.5377110473604,48.8433335013469,49.1292536673525,12635978.0790347,0.0,1.0
2020-10-01,59.82,60.57,59.625,60.38,8747559,49.2354525861545,49.8527476286088,49.0749558751164,49.6963662178537,10628093.2111742,0.45,1.0
2020-10-02,58.72,60.01,58.68,59.39,12574250,48.3300865238882,49.3918339969096,48.297164121624,48.8815367618141,15277439.2331172,0.0,1.0
2020-10-05,59.2,59.28,57.95,58.55,10992264,48.725155351059,48.7910001555874,47.6963302803018,48.1901663142652,13355360.7805143,0.0,1.0
2020-10-06,57.74,59.46,57.61,59.34,13113349,47.5234876684146,48.9391509657765,47.4164898610559,48.8403837589838,15932432.7486855,0.0,1.0
2020-10-07,60.42,60.98,57.96,58.15,14632584,49.729288620118,50.1902022518172,47.7045608808679,47.860942291623,17778270.1062475,0.0,1.0
2020-10-08,61.62,62.09,60.46,60.85,11787269,50.7169606880448,51.1037989146495,49.7622110223822,50.0832044444584,14321274.4992271,0.0,1.0
2020-10-09,61.82,62.295,61.605,61.8,9408430,50.881572699366,51.2725262262537,50.7046147871957,50.8651114982339,11431037.0482563,0.0,1.0
2020-10-12,61.83,62.25,61.48,61.98,11532170,50.889803299932,51.2354885237064,50.60173228012,51.0132623084229,14011334.7834644,0.0,1.0
2020-10-13,61.13,62.01,60.98,61.56,8374420,50.313661260308,51.0379541101211,50.1902022518172,50.6675770846485,10174737.4724219,0.0,1.0
2020-10-14,61.0,61.63,60.721,61.11,8823159,50.2066634529493,50.7251912886109,49.9770296971563,50.2972000591759,10719945.5606999,0.0,1.0
2020-10-15,60.42,60.9,60.31,60.59,13105283,49.729288620118,50.1243574472887,49.6387520138913,49.8692088297409,15922632.7347797,0.0,1.0
2020-10-16,61.24,61.74,60.65,60.67,9385613,50.4041978665347,50.8157278948375,49.9185924331373,49.9350536342694,11403314.8913895,0.0,1.0
2020-10-19,60.77,62.42,60.5051,61.8,10999136,50.01735963993,51.3754087333294,49.7993310309351,50.8651114982339,13363710.1104871,0.0,1.0
2020-10-20,60.64,61.2684,60.53,61.09,6635199,49.9103618325712,50.4275727721423,49.8198252263446,50.2807388580438,8061621.92752174,0.0,1.0
2020-10-21,60.03,60.75,59.95,60.39,8004805,49.4082951980417,50.0008984387978,49.3424503935133,49.7045968184198,9725663.31673483,0.0,1.0
2020-10-22,60.76,61.01,59.95,59.98,7038473,50.0091290393639,50.2148940535153,49.3424503935133,49.3671421952114,8551591.03337665,0.0,1.0
2020-10-23,60.13,61.22,60.0717,60.83,7336812,49.4906012037023,50.3877366654025,49.4426168024022,50.0667432433263,8914066.4051379,0.0,1.0
2020-10-26,59.67,60.14,59.035,59.82,7484139,49.1119935776637,49.4988318042684,48.589350441719,49.2354525861545,9093065.49374337,0.0,1.0
2020-10-27,58.74,59.84,58.56,59.26,10008246,48.3465477250203,49.2519137872866,48.1983969148313,48.7745389544553,12159800.3932711,0.0,1.0
2020-10-28,57.76,58.54,57.4,58.0,11931155,47.5399488695467,48.1819357136992,47.2436472491687,47.7374832831321,14496092.8479554,0.0,1.0
2020-10-29,57.92,58.43,56.754,57.81,8838608,47.6716384786036,48.0913991074726,46.7119504526014,47.581101872377,10738715.7584225,0.0,1.0
2020-10-30,58.45,58.48,57.59,57.71,11156016,48.1078603086047,48.1325521103028,47.4000286599238,47.4987958667164,13554315.8855346,0.0,1.0
2020-11-02,59.49,59.64,58.84,59.19,10318907,48.9638427674746,49.0873017759655,48.4288537306809,48.7169247504929,12537246.7260225,0.0,1.0
2020-11-03,61.24,62.24,60.21,61.01,14235975,50.4041978665347,51.2272579231404,49.5564460082308,50.2148940535153,17296398.8298845,0.0,1.0
2020-11-04,65.43,66.23,63.75,63.96,24699665,53.8528195037127,54.5112675489972,52.470078608615,52.6429212205022,30009553.7400522,0.0,1.0
2020-11-05,63.75,65.38,63.54,64.99,17676076,52.470078608615,53.8116665008824,52.2972359967278,53.4906730788061,21476046.4417331,0.0,1.0
2020-11-06,63.8,64.92,63.38,63.61,9680121,52.5112316114453,53.4330588748437,52.1655463876709,52.3548502006902,11761135.6817879,0.0,1.0
2020-11-09,64.08,66.08,63.99,65.12,15533290,52.7416884272949,54.3878085405064,52.6676130222004,53.5976708861649,18872608.232331,0.0,1.0
2020-11-10,64.52,64.795,63.71,64.21,11210020,53.1038348522014,53.330176367768,52.4371562063508,52.8486862346537,13619929.5665371,0.0,1.0
2020-11-11,63.42,65.12,63.025,65.07,8269684,52.1984687899351,53.5976708861649,51.8733600675759,53.5565178833346,10047485.5189838,0.0,1.0
2020-11-12,62.75,63.14,62.195,63.14,7603951,51.6470185520093,51.9680119740855,51.1902202205931,51.9680119740855,9238634.45804727,0.0,1.0
2020-11-13,63.62,64.04,62.77,62.79,9435226,52.3630808012563,52.7087660250307,51.6634797531414,51.6799409542735,11463593.6032549,0.0,1.0
2020-11-16,64.5,64.93,63.845,64.12,7199552,53.0873736510693,53.4412894754098,52.5482693139926,52.7746108295592,8747298.501753,0.0,1.0
2020-11-17,64.32,64.7,63.88,64.47,8610180,52.9392228408803,53.2519856623905,52.5770764159738,53.0626818493711,10461180.7253873,0.0,1.0
2020-11-18,62.01,64.7,62.0,64.67,12455274,51.0379541101211,53.2519856623905,51.029723509555,53.2272938606923,15132885.990562,0.0,1.0
2020-11-19,62.09,62.4,61.15,62.2,9025456,51.1037989146495,51.3589475321973,50.3301224614401,51.1943355208762,10965731.9992185,0.0,1.0
2020-11-20,61.61,62.33,61.4,61.85,8305175,50.7087300874788,51.3013333282349,50.5358874755916,50.9062645010642,10090606.309156,0.0,1.0
2020-11-23,61.92,62.01,61.08,61.74,9595949,50.9638787050266,51.0379541101211,50.2725082574777,50.8157278948375,11658868.5394033,0.0,1.0
2020-11-24,63.22,63.51,61.88,61.95,13471740,52.033856778614,52.2725441950297,50.9309563027623,50.9885705067247,16367869.9894113,0.0,1.0
2020-11-25,62.84,63.5,62.2,63.42,9520905,51.7210939571038,52.2643135944636,51.1943355208762,52.1984687899351,11567691.7177392,0.0,1.0
2020-11-27,63.05,63.69,62.88,63.28,4178758,51.893936568991,52.4206950052187,51.754016359368,52.0832403820103,5077099.74073225,0.0,1.0
2020-11-30,62.4,63.27,61.99,63.05,14996593,51.3589475321973,52.0750097814443,51.021492908989,51.893936568991,18220533.094323,0.0,1.0
2020-12-01,62.41,63.74,62.335,63.15,9865872,51.3671781327633,52.461848008049,51.3054486285179,51.9762425746516,11986819.0915333,0.0,1.0
2020-12-02,62.18,62.83,61.9,62.41,8077211,51.177874319744,51.7128633565378,50.9474175038944,51.3671781327633,9813635.0259909,0.0,1.0
2020-12-03,61.78,62.2867,61.58,62.0,10944865,50.8486502971017,51.2656948277839,50.6840382857806,51.029723509555,13297772.0303137,0.0,1.0
2020-12-04,62.31,62.31,61.65,61.79,8159036,51.2848721271028,51.2848721271028,50.741652489743,50.8568808976678,9913050.61461445,0.0,1.0
2020-12-07,61.2,62.59,60.97,62.19,8974004,50.3712754642704,51.5153289429524,50.1819716512511,51.1861049203101,10903218.9425016,0.0,1.0
2020-12-08,61.12,61.78,60.85,61.17,10830625,50.305430659742,50.8486502971017,50.0832044444584,50.3465836625723,13158972.9243637,0.0,1.0
2020-12-09,60.92,61.56,60.33,61.5,10244472,50.1408186484208,50.6675770846485,49.6552132150234,50.6181934812521,12446809.8260629,0.0,1.0
2020-12-10,60.2,61.04,59.96,60.91,9428615,49.5482154076647,50.2395858552135,49.3506809940793,50.1325880478548,11455561.3825841,0.0,1.0
2020-12-11,60.72,61.47,60.2,60.33,10021620,49.9762066370997,50.593501679554,49.5482154076647,49.6552132150234,12176049.5112943,0.0,1.0
2020-12-14,59.97,61.1017,59.92,61.01,11400404,49.3589115946454,50.2903686607061,49.3177585918151,50.2148940535153,13851241.9701363,0.0,1.0
2020-12-15,62.57,62.64,60.85,61.26,14943243,51.4988677418203,51.5564819457827,50.0832044444584,50.4206590676668,18155714.0090426,0.0,1.0
2020-12-16,62.34,63.2793,62.29,62.5,9498025,51.309563928801,52.0826642399707,51.2684109259707,51.4412535378579,11539893.0172478,0.0,1.0
2020-12-17,62.54,62.82,61.99,62.57,10642358,51.4741759401221,51.7046327559717,51.021492908989,51.4988677418203,12930232.6295468,0.0,1.0
2020-12-18,63.12,63.45,62.4358,62.65,21177770,51.9515507729534,52.2231605916333,51.3884130822238,51.5647125463487,25730528.2039035,0.0,1.0
2020-12-21,62.01,62.12,61.34,62.0,13055650,51.0379541101211,51.1284907163477,50.4865038721952,51.029723509555,15862329.723351,0.0,1.0
2020-12-22,61.43,61.97,61.13,61.77,8114059,50.5605792772897,51.0050317078568,50.313661260308,50.8404196965357,9858404.54153751,0.0,1.0
2020-12-23,61.0,61.63,61.0,61.37,6235071,50.2066634529493,50.7251912886109,50.2066634529493,50.5111956738934,7575475.14298439,0.0,1.0
2020-12-24,61.15,61.36,60.935,61.12,3099674,50.3301224614401,50.5029650733273,50.1531645492699,50.305430659742,3766036.23893858,0.0,1.0
2020-12-28,61.12,61.74,60.805,61.42,6494459,50.305430659742,50.8157278948375,50.0461667419112,50.5523486767237,7890625.90011103,0.0,1.0
2020-12-29,61.42,61.94,61.34,61.7,6653445,50.5523486767237,50.9803399061587,50.4865038721952,50.7828054925733,8083790.41918107,0.0,1.0
2020-12-30,61.92,62.16,61.48,61.62,6624061,50.9638787050266,51.1614131186119,50.60173228012,50.7169606880448,8048089.50068287,0.0,1.0
2020-12-31,62.03,62.11,60.965,61.44,8649307,51.45771473899,51.5240796781988,50.5742314857734,50.9682733123254,10426357.1736791,0.49,1.0
2021-01-04,61.38,62.15,60.5,61.74,12429551,50.9184996079188,51.5572621478031,50.1884852766225,51.2171418343583,14983274.1784353,0.0,1.0
2021-01-05,61.55,61.71,60.465,61.11,11584571,51.0595251037374,51.192254982155,50.1594506157187,50.6945179380893,13964688.1478302,0.0,1.0
2021-01-06,61.7,62.045,60.52,60.55,12426224,51.1839593647539,51.4701581650916,50.2050765114247,50.229963363628,14979263.6270331,0.0,1.0
2021-01-07,62.36,62.63,61.0,61.34,10932145,51.7314701132261,51.9554517830557,50.6032661466772,50.8853171383145,13178217.450768,0.0,1.0
2021-01-08,62.49,63.18,62.15,62.19,10010525,51.8393131394403,52.4117107401159,51.5572621478031,51.5904446174075,12067245.2886739,0.0,1.0
2021-01-11,64.97,65.245,63.24,63.4,18251240,53.8966262549118,54.1247557334419,52.4614844445224,52.59421432294,22001062.8715732,0.0,1.0
2021-01-12,65.43,66.3,64.91,65.36,15726604,54.2782246553622,54.9999433692574,53.8468525505052,54.2201553335545,18957725.7961834,0.0,1.0
2021-01-13,64.73,65.96,64.64,65.5,10292364,53.6975314372855,54.7178923776202,53.6228708806757,54.3362939771698,12406989.7421281,0.0,1.0
2021-01-14,66.02,66.37,64.78,64.91,12479839,54.7676660820268,55.0580126910651,53.739009524291,53.8468525505052,15043894.1390345,0.0,1.0
2021-01-15,66.54,66.86,65.54,66.02,11296524,55.1990381868837,55.4644979437187,54.3694764467742,54.7676660820268,13617460.2248524,0.0,1.0
2021-01-19,66.74,67.1599,66.325,66.85,10847814,55.3649505349056,55.7132835095775,55.0206824127601,55.4562023263176,13076560.1588239,0.0,1.0
2021-01-20,66.25,66.82,66.0,66.57,9609597,54.9584652822519,55.4313154741143,54.7510748472246,55.223925039087,11583944.3110431,0.0,1.0
2021-01-21,64.18,66.2,63.98,65.65,14066129,53.2412724802253,54.9169871952465,53.0753601322034,54.4607282381863,16956096.5988426,0.0,1.0
2021-01-22,64.56,65.025,63.76,63.89,9071894,53.5565059414669,53.9422521506178,52.8928565493794,53.0006995755936,10935767.118193,0.0,1.0
2021-01-25,64.83,65.14,63.96,64.64,9171007,53.7804876112965,54.0376517507304,53.0587688974013,53.6228708806757,11055243.4575754,0.0,1.0
2021-01-26,64.44,65.65,64.38,64.5,11284071,53.4569585326538,54.4607282381863,53.4071848282472,53.5067322370604,13602448.6839413,0.0,1.0
2021-01-27,62.02,63.89,61.9,63.89,13847661,51.4494191215889,53.0006995755936,51.3498717127758,53.0006995755936,16692743.0840443,0.0,1.0
2021-01-28,62.29,63.375,62.2,62.83,17514730,51.6734007914185,52.5734752794372,51.5987402348086,52.1213641310776,21113232.6301462,0.0,1.0
2021-01-29,61.43,62.8,61.03,62.3,16091962,50.9599776949243,52.0964772788743,50.6281529988805,51.6816964088195,19398148.711483,0.0,1.0
2021-02-01,62.21,62.865,61.66,61.91,11240855,51.6070358522097,52.1503987919814,51.1507768951495,51.3581673301769,13550353.7066653,0.0,1.0
2021-02-02,62.94,64.635,62.89,63.0,15887125,52.2126159224896,53.6187230719751,52.1711378354841,52.2623896268962,19151226.7645126,0.0,1.0
2021-02-03,62.03,63.21,62.01,62.87,15114986,51.45771473899,52.4365975923192,51.4411235041878,52.1545466006819,18220447.338863,0.0,1.0
2021-02-04,61.56,62.89,61.24,62.0,15997011,51.0678207211385,52.1711378354841,50.8023609643035,51.4328278867867,19283689.4790847,0.0,1.0
2021-02-05,60.92,61.7663,60.505,61.06,16249169,50.5369012074685,51.2389593081231,50.1926330853231,50.6530398510838,19587654.7993352,0.0,1.0
2021-02-08,60.23,61.366,59.67,61.35,18864254,49.964503606793,50.9068857435573,49.4999490323317,50.8936127557156,22740024.1451719,0.0,1.0
2021-02-09,59.76,60.34,59.68,60.23,14109343,49.5746095889415,50.055755398205,49.5082446497328,49.964503606793,17008189.165207,0.0,1.0
2021-02-10,60.0,60.53,59.61,60.1,12530424,49.7737044065678,50.2133721288258,49.4501753279251,49.8566605805787,15104872.1200023,0.0,1.0
2021-02-11,59.99,60.22,59.695,60.0,8256806,49.7654087891667,49.9562079893919,49.5206880758344,49.7737044065678,9953214.57196241,0.0,1.0
2021-02-12,59.99,60.275,59.65,59.86,9493630,49.7654087891667,50.0018338850979,49.4833577975295,49.6575657629525,11444151.2198324,0.0,1.0
2021-02-16,59.4,60.37,59.37,60.1,12386405,49.2759673625021,50.0806422504083,49.2510805102988,49.8566605805787,14931263.5830644,0.0,1.0
2021-02-17,60.59,60.93,59.42,59.49,11660814,50.2631458332324,50.5451968248696,49.2925585973043,49.350627919112,14056595.7133719,0.0,1.0
2021-02-18,61.02,61.72,60.3,60.31,14078837,50.6198573814794,51.2005505995561,50.0225729286006,50.0308685460017,16971415.5309794,0.0,1.0
2021-02-19,60.6,61.5,60.52,61.14,16997139,50.2714414506335,51.018047016732,50.2050765114247,50.7194047902926,20489299.5640773,0.0,1.0
2021-02-22,60.99,61.241,59.71,60.42,9404784,50.5949705292762,50.8031905260436,49.533131501936,50.1221203374138,11337051.2950115,0.0,1.0
2021-02-23,60.72,61.38,60.025,61.2,13742028,50.3709888594466,50.9184996079188,49.7944434500705,50.7691784946991,16565407.1729329,0.0,1.0
2021-02-24,62.59,62.92,60.87,60.9,16517945,51.9222693134513,52.1960246876874,50.495423120463,50.5203099726663,19911652.3838484,0.0,1.0
2021-02-25,62.1,63.17,61.81,62.43,14392484,51.5157840607977,52.4034151227148,51.2752111561659,51.7895394350338,17349503.1220954,0.0,1.0
2021-02-26,61.33,62.6999,61.26,62.03,13207038,50.8770215209134,52.0134381486893,50.8189521991057,51.45771473899,15920500.381632,0.0,1.0
2021-03-01,61.63,62.065,61.52,61.9,7325039,51.1258900429462,51.4867493998938,51.0346382515342,51.3498717127758,8830010.6500011,0.0,1.0
2021-03-02,61.27,62.18,61.21,61.95,9584864,50.8272478165068,51.5821490000064,50.7774741121002,51.3913497997812,11554129.7730718,0.0,1.0
2021-03-03,60.75,61.35,59.965,61.05,13599944,50.3958757116499,50.8936127557156,49.744669745664,50.6447442336827,16394131.1929422,0.0,1.0
2021-03-04,59.34,60.96,58.625,60.54,17309768,49.2261936580955,50.5700836770729,48.6330570139173,50.2216677462269,20866160.0012025,0.0,1.0
2021-03-05,60.43,60.59,59.33,59.51,14980107,50.1304159548149,50.2631458332324,49.2178980406944,49.3672191539141,18057856.6678151,0.0,1.0
2021-03-08,60.45,61.715,60.13,60.6,10617262,50.147007189617,51.1964027908555,49.881547432782,50.2714414506335,12798639.9162997,0.0,1.0
2021-03-09,60.57,61.86,60.56,60.79,12662469,50.2465545984302,51.3166892431714,50.2382589810291,50.4290581812543,15264046.5293507,0.0,1.0
2021-03-10,60.93,61.2801,60.46,61.14,10240153,50.5451968248696,50.8356263900819,50.1553028070181,50.7194047902926,12344051.6900512,0.0,1.0
2021-03-11,60.35,61.19,60.35,61.0,10099541,50.0640510156061,50.760882877298,50.0640510156061,50.6032661466772,12174550.1409785,0.0,1.0
2021-03-12,60.64,60.94,60.2,60.43,8029976,50.3046239202378,50.5534924422707,49.9396167545897,50.1304159548149,9679781.03587616,0.0,1.0
2021-03-15,61.39,61.44,60.29,60.66,10950517,50.9267952253199,50.9682733123254,50.0142773111995,50.32121515504,13200364.0844804,0.0,1.0
2021-03-16,61.9,62.1401,61.34,61.34,10162998,51.3498717127758,51.549049486576,50.8853171383145,50.8853171383145,12251044.748832,0.0,1.0
2021-03-17,62.18,62.54,61.45,62.09,9548122,51.5821490000064,51.8807912264458,50.9765689297265,51.5074884433966,11509838.9165586,0.0,1.0
2021-03-18,62.33,63.235,61.86,61.98,12145590,51.7065832610228,52.4573366358219,51.3166892431714,51.4162366519845,14640971.7478019,0.0,1.0
2021-03-19,62.7,62.75,61.365,62.07,32082150,52.0135211048633,52.0549991918688,50.9060561818172,51.4908972085944,38673613.3657354,0.0,1.0
2021-03-22,63.38,63.52,62.11,62.2,16103356,52.5776230881378,52.6937617317531,51.5240796781988,51.5987402348086,19411883.6747161,0.0,1.0
2021-03-23,62.62,63.53,62.59,63.38,11014517,51.9471561656546,52.7020573491542,51.9222693134513,52.5776230881378,13277513.2548261,0.0,1.0
2021-03-24,62.3,62.89,62.27,62.46,9626293,51.6816964088195,52.1711378354841,51.6568095566163,51.8144262872371,11604070.600857,0.0,1.0
2021-03-25,62.79,63.0,61.98,63.0,11157337,52.0881816614732,52.2623896268962,51.4162366519845,52.2623896268962,13449676.4502757,0.0,1.0
2021-03-26,63.94,63.98,62.83,62.95,12538045,53.0421776625991,53.0753601322034,52.1213641310776,52.2209115398907,15114058.8985523,0.0,1.0
2021-03-29,64.07,64.415,63.655,63.86,9703165,53.1500206888133,53.4362194891511,52.8057525666679,52.9758127233903,11696736.3980885,0.0,1.0
2021-03-30,63.31,64.08,63.17,64.0,12232667,52.5195537663301,53.1583163062144,52.4034151227148,53.0919513670056,14745939.2213362,0.0,1.0
2021-03-31,63.13,63.77,62.78,62.9,12678977,52.7767179057641,53.3117582900455,52.4841176956101,52.5844377676629,15166229.5377898,0.49,1.0
2021-04-01,62.93,63.34,62.54,63.18,9725919,52.6095177856761,52.9522780318564,52.2834775515046,52.818517935786,11633866.0461291,0.0,1.0
2021-04-05,63.16,63.6,62.88,62.9,8868054,52.8017979237772,53.1696381879708,52.5677177556541,52.5844377676629,10607712.4769227,0.0,1.0
2021-04-06,61.98,63.3,61.89,63.21,14002245,51.8153172152583,52.9188380078388,51.7400771612187,52.8435979537992,16749084.8602667,0.0,1.0
2021-04-07,62.06,62.54,61.93,62.01,11799686,51.8821972632935,52.2834775515046,51.7735171852363,51.8403972332715,14114446.8003882,0.0,1.0
2021-04-08,61.91,62.42,61.76,62.2,7846938,51.7567971732275,52.1831574794518,51.6313970831615,51.999237347355,9386282.73217985,0.0,1.0
2021-04-09,62.61,62.64,61.68,61.8,7867969,52.3419975935354,52.3670776115486,51.5645170351264,51.6648371071791,9411439.41267616,0.0,1.0
2021-04-12,62.69,62.7766,62.27,62.53,11162959,52.4088776415705,52.4812752935686,52.0577573893858,52.2751175455002,13352812.1799524,0.0,1.0
2021-04-13,63.58,63.74,62.75,62.91,9451107,53.152918175962,53.2866782720323,52.4590376775969,52.5927977736673,11305143.7941888,0.0,1.0
2021-04-14,63.81,63.96,63.58,63.75,7639852,53.3451983140631,53.4705984041291,53.152918175962,53.2950382780367,9138572.38377692,0.0,1.0
2021-04-15,64.44,64.73,63.92,64.0,9833960,53.8718786923402,54.1143188664677,53.4371583801115,53.5040384281467,11763101.5992413,0.0,1.0
2021-04-16,65.46,65.6389,64.7387,64.93,14589457,54.7245993047888,54.8741598122074,54.1215920716915,54.2815189865557,17451491.0543425,0.0,1.0
2021-04-19,65.6,65.925,65.21,65.42,11851071,54.8416393888503,55.1133395839933,54.5155991546788,54.6911592807712,14175912.0672468,0.0,1.0
2021-04-20,66.08,66.53,65.42,65.45,9685442,55.2429196770614,55.6191199472593,54.6911592807712,54.7162392987844,11585448.6167891,0.0,1.0
2021-04-21,66.32,66.89,66.08,66.52,9532118,55.443559821167,55.9200801634177,55.2429196770614,55.6107599412549,11402046.834638,0.0,1.0
2021-04-22,66.32,66.56,65.82,66.15,12914497,55.443559821167,55.6441999652725,55.0255595209471,55.3014397190922,15447951.8234869,0.0,1.0
2021-04-23,66.01,66.93,65.86,66.3,14716281,55.1843996350307,55.9535201874353,55.0589995449647,55.4268398091582,17603194.2946671,0.0,1.0
2021-04-26,65.89,66.0,65.08,65.96,11768760,55.0840795629779,55.1760396290262,54.4069190766216,55.1425996050087,14077454.003991,0.0,1.0
2021-04-27,65.96,66.28,65.6,66.0,7472353,55.1425996050087,55.4101197971494,54.8416393888503,55.1760396290262,8938214.87217718,0.0,1.0
2021-04-28,66.03,66.385,65.7501,66.1,7645614,55.2011196470394,55.4978998601956,54.9671230789763,55.2596396890702,9145464.72332425,0.0,1.0
2021-04-29,62.89,65.26,62.405,65.0,21473280,52.5760777616585,54.5573991847008,52.1706174704452,54.3400390285865,25685723.1785523,0.0,1.0
2021-04-30,62.42,62.765,61.51,62.0,17026151,52.1831574794518,52.4715776866035,51.4223969330516,51.8320372272671,20366194.7025434,0.0,1.0
2021-05-03,63.48,63.585,62.6501,62.7,10740367,53.069318115918,53.1570981789642,52.375521217613,52.4172376475749,12847319.7200455,0.0,1.0
2021-05-04,63.95,64.21,63.34,63.38,10563202,53.4622383981247,53.679598554239,52.9522780318564,52.985718055874,12635400.0157931,0.0,1.0
2021-05-05,64.68,64.85,63.86,63.9,12772600,54.0725188364457,54.2146389385205,53.3869983440851,53.4204383681027,15278218.6918057,0.0,1.0
2021-05-06,64.46,64.72,64.05,64.6,11097806,53.888598704349,54.1059588604633,53.5458384581687,54.0056387884105,13274878.0254007,0.0,1.0
2021-05-07,64.44,65.39,64.19,64.7,7847026,53.8718786923402,54.666079262758,53.6628785422302,54.0892388484545,9386387.99526213,0.0,1.0
2021-05-10,64.7,65.29,64.59,64.64,10312257,54.0892388484545,54.582479202714,53.9972787824061,54.0390788124281,12335226.7864103,0.0,1.0
2021-05-11,64.26,64.9,64.05,64.43,9508829,53.721398584261,54.2564389685425,53.5458384581687,53.8635186863358,11374189.1991438,0.0,1.0
2021-05-12,64.53,65.23,64.25,64.43,10640891,53.9471187463798,54.5323191666876,53.7130385782566,53.8635186863358,12728329.3748858,0.0,1.0
2021-05-13,65.04,65.34,64.44,64.44,8611631,54.3734790526041,54.624279232736,53.8718786923402,53.8718786923402,10300986.6206671,0.0,1.0
2021-05-14,64.88,65.29,64.615,65.2,7555502,54.2397189565337,54.582479202714,54.0181787974171,54.5072391486744,9037675.32705754,0.0,1.0
2021-05-17,65.46,65.84,64.84,64.84,9173401,54.7245993047888,55.0422795329559,54.2062789325161,54.2062789325161,10972959.8222468,0.0,1.0
2021-05-18,65.6,65.8,65.13,65.42,6668342,54.8416393888503,55.0088395089383,54.4487191066436,54.6911592807712,7976479.91699051,0.0,1.0
2021-05-19,65.55,65.58,64.59,65.32,7622984,54.7998393588283,54.8249193768415,53.9972787824061,54.6075592207272,9118395.36477583,0.0,1.0
2021-05-20,67.0,67.23,65.26,65.32,13165041,56.012040229466,56.2043203675672,54.5573991847008,54.6075592207272,15747645.3881425,0.0,1.0
2021-05-21,67.05,67.92,66.975,67.24,9442092,56.053840259488,56.7811607818707,55.991140214455,56.2126803735716,11294360.3091108,0.0,1.0
2021-05-24,67.29,67.96,67.21,67.27,8441759,56.2544804035936,56.8146008058882,56.1876003555584,56.2377603915848,10097790.5943597,0.0,1.0
2021-05-25,66.76,67.56,66.67,67.34,9349798,55.8114000853605,56.4802005657123,55.7361600313209,56.2962804336156,11183960.8668718,0.0,1.0
2021-05-26,66.13,66.8,65.99,66.72,8504119,55.2847197070834,55.8448401093781,55.1676796230218,55.7779600613429,10172383.8422201,0.0,1.0
2021-05-27,65.71,66.65,65.58,66.3,12255355,54.9335994548987,55.7194400193121,54.8249193768415,55.4268398091582,14659505.0213515,0.0,1.0
2021-05-28,65.72,66.21,65.6,65.66,6356983,54.9419594609031,55.3515997551186,54.8416393888503,54.8917994248767,7604041.18927164,0.0,1.0
2021-06-01,65.1,66.4,65.03,66.4,8796596,54.4236390886304,55.5104398692022,54.3651190465997,55.5104398692022,10522236.461759,0.0,1.0
2021-06-02,64.69,65.42,64.535,65.24,7517295,54.0808788424501,54.6911592807712,53.951298749382,54.540679172692,8991973.20677211,0.0,1.0
2021-06-03,64.8,65.085,64.285,64.47,7819427,54.1728389084985,54.4110990796238,53.742298599272,53.8969587103534,9353374.86107841,0.0,1.0
2021-06-04,64.94,65.23,64.86,64.98,8046020,54.2898789925601,54.5323191666876,54.2229989445249,54.3233190165777,9624418.92477979,0.0,1.0
2021-06-07,64.77,65.41,64.73,65.03,7974104,54.1477588904853,54.6827992747668,54.1143188664677,54.3651190465997,9538395.06311968,0.0,1.0
2021-06-08,63.7,64.89,63.22,64.81,14421168,53.2532382480147,54.2480789625381,52.8519579598036,54.1811989145029,17250188.5673449,0.0,1.0
2021-06-09,65.4,65.55,63.92,64.02,13693770,54.6744392687624,54.7998393588283,53.4371583801115,53.5207584401555,16380095.8908357,0.0,1.0
2021-06-10,67.39,67.7,65.42,65.55,15019347,56.3380804636376,56.5972406497739,54.6911592807712,54.7998393588283,17965713.1730513,0.0,1.0
2021-06-11,67.34,67.94,66.78,67.89,9541745,56.2962804336156,56.7978807938794,55.8281200973693,56.7560807638575,11413562.3766064,0.0,1.0
2021-06-14,67.29,67.45,66.65,67.32,5426846,56.2544804035936,56.388240499664,55.7194400193121,56.2795604216068,6491437.92139039,0.0,1.0
2021-06-15,67.42,67.5699,66.916,67.5,6247883,56.3631604816508,56.4884769716567,55.9418161790291,56.4300405296859,7473538.89065773,0.0,1.0
2021-06-16,66.92,67.86,66.8379,67.42,10771967,55.9451601814309,56.7310007458443,55.8765245321348,56.3631604816508,12885118.7359593,0.0,1.0
2021-06-17,66.77,67.17,66.23,67.03,8841491,55.8197600913649,56.1541603315408,55.3683197671274,56.0371202474792,10575938.5762986,0.0,1.0
2021-06-18,66.47,66.73,65.78,66.4,15038504,55.568959911233,55.7863200673473,54.9921194969295,55.5104398692022,17988628.2283634,0.0,1.0
2021-06-21,66.83,67.16,66.48,66.61,10195528,55.8699201273913,56.1458003255364,55.5773199172374,55.6859999952945,12195598.8962645,0.0,1.0
2021-06-22,65.94,66.79,65.71,66.75,9458979,55.1258795929999,55.8364801033737,54.9335994548987,55.8030400793561,11314560.0553683,0.0,1.0
2021-06-23,65.26,66.22,65.24,66.15,7473095,54.5573991847008,55.359959761123,54.540679172692,55.3014397190922,8939102.43134833,0.0,1.0
2021-06-24,65.85,66.21,65.41,65.46,6742227,55.0506395389603,55.3515997551186,54.6827992747668,54.7245993047888,8064859.04011688,0.0,1.0
2021-06-25,66.74,67.09,65.71,65.93,22602671,55.7946800733517,56.0872802835056,54.9335994548987,55.1175195869955,27036668.3805125,0.0,1.0
2021-06-28,66.4,66.99,66.12,66.72,8769894,55.5104398692022,56.0036802234616,55.276359701079,55.7779600613429,10490296.2933118,0.0,1.0
2021-06-29,66.27,66.61,66.09,66.4,5328301,55.401759791145,55.6859999952945,55.2512796830658,55.5104398692022,6373561.21179454,0.0,1.0
2021-06-30,66.82,67.16,66.19,66.31,10120077,55.8615601213869,56.1458003255364,55.3348797431098,55.4351998151626,12105346.5687419,0.0,1.0
2021-07-01,66.56,66.7363,66.25,66.42,8425573,56.053840259488,56.2023121951513,55.7927721933756,55.9359385522115,10004776.4128895,0.49,1.0
2021-07-02,66.95,66.98,66.335,66.76,6884442,56.3822807297585,56.4075453813177,55.8643553727935,56.2222712698831,8174791.5468189,0.0,1.0
2021-07-06,66.65,66.81,66.05,66.68,9573154,56.1296342141658,56.2643790224819,55.6243411829805,56.1548988657251,11367448.2834768,0.0,1.0
2021-07-07,67.14,67.19,66.22,66.77,7936407,56.5422901896338,56.5843979422326,55.7675075418164,56.2306928204029,9423926.13020988,0.0,1.0
2021-07-08,66.69,66.7993,66.065,66.65,11435039,56.1633204162448,56.2553679634258,55.6369735087602,56.1296342141658,13578306.0057365,0.0,1.0
2021-07-09,67.16,67.57,66.7,66.7,8895464,56.5591332906733,56.9044168619833,56.1717419667646,56.1717419667646,10562738.986287,0.0,1.0
2021-07-12,67.5,67.86,67.0,67.06,7978918,56.845466008345,57.1486418270562,56.4243884823572,56.4749177854758,9474404.9581885,0.0,1.0
2021-07-13,67.44,67.61,67.01,67.22,5535671,56.7949367052264,56.9381030640623,56.432810032877,56.6096625937918,6573220.67594884,0.0,1.0
2021-07-14,67.88,67.99,67.2,67.53,7133198,57.1654849280957,57.258121983813,56.5928194927523,56.8707306599042,8470171.83268963,0.0,1.0
2021-07-15,67.43,67.94,67.12,67.65,7473042,56.7865151547067,57.2160142312142,56.5254470885943,56.9717892661413,8873712.72364887,0.0,1.0
2021-07-16,67.3,67.575,66.82,67.44,6381583,56.6770349979499,56.9086276372431,56.2728005730016,56.7949367052264,7577681.78796818,0.0,1.0
2021-07-19,66.36,67.26,65.78,66.8,11138050,55.8854092490929,56.6433487958709,55.3969593189472,56.2559574719621,13225652.4186051,0.0,1.0
2021-07-20,66.72,67.67,66.44,66.5,8710290,56.1885850678041,56.9886323671808,55.952781653251,56.0033109563695,10342857.8615872,0.0,1.0
2021-07-21,67.16,67.24,66.56,67.11,5796423,56.5591332906733,56.6265056948314,56.053840259488,56.5170255380745,6882845.36963006,0.0,1.0
2021-07-22,67.96,68.0,66.93,67.14,11068392,57.2328573322537,57.2665435343327,56.365437628719,56.5422901896338,13142938.434005,0.0,1.0
2021-07-23,68.34,68.53,67.8,68.0,7092295,57.5528762520044,57.7128857118797,57.0981125239376,57.2665435343327,8421602.39181999,0.0,1.0
2021-07-26,67.69,68.338,67.49,68.22,8306010,57.0054754682203,57.5511919419004,56.8370444578252,57.4518176457673,9862803.74441288,0.0,1.0
2021-07-27,67.49,67.72,67.05,67.26,11190403,56.8370444578252,57.0307401197796,56.466496234956,56.6433487958709,13287817.9306176,0.0,1.0
2021-07-28,68.73,68.99,67.01,67.6,11626237,57.8813167222748,58.1002770357884,56.432810032877,56.9296815135425,13805340.2075162,0.0,1.0
2021-07-29,68.15,69.27,68.05,69.0,8626626,57.392866792129,58.3360804503416,57.3086512869315,58.1086985863082,10243512.7352904,0.0,1.0
2021-07-30,67.87,68.515,67.49,68.15,10007965,57.1570633775759,57.7002533861001,56.8370444578252,57.392866792129,11883755.819696,0.0,1.0
2021-08-02,68.02,68.7,67.96,68.2,6562338,57.2833866353722,57.8560520707156,57.2328573322537,57.4349745447278,7792315.6604077,0.0,1.0
2021-08-03,69.31,69.33,68.0,68.3,8780184,58.3697666524206,58.3866097534601,57.2665435343327,57.5191900499254,10425852.0796187,0.0,1.0
2021-08-04,68.49,69.34,68.45,68.93,5857259,57.6791995098007,58.3950313039799,57.6455133077217,58.0497477326699,6955083.84858627,0.0,1.0
2021-08-05,68.42,68.76,67.97,68.67,5484420,57.6202486561624,57.9065813738341,57.2412788827735,57.8307874191563,6512363.71156944,0.0,1.0
2021-08-06,68.12,68.4,67.755,68.39,6632924,57.3676021405698,57.6034055551229,57.0602155465987,57.5949840046032,7876131.57985676,0.0,1.0
2021-08-09,67.38,68.3349,67.22,68.2,8154284,56.7444074021079,57.5485812612393,56.6096625937918,57.4349745447278,9682639.77146742,0.0,1.0
2021-08-10,67.38,67.565,66.77,67.44,7415301,56.7444074021079,56.9002060867234,56.2306928204029,56.7949367052264,8805149.33990552,0.0,1.0
2021-08-11,66.87,67.73,66.75,67.53,5768895,56.3149083256004,57.0391616702993,56.2138497193634,56.8707306599042,6850157.80225701,0.0,1.0
2021-08-12,66.95,67.215,66.6,66.77,5723777,56.3822807297585,56.605451818532,56.087526461567,56.2306928204029,6796583.34480506,0.0,1.0
2021-08-13,67.51,67.83,66.98,67.01,4856636,56.8538875588647,57.1233771754969,56.4075453813177,56.432810032877,5766914.28568596,0.0,1.0
2021-08-16,68.68,68.7,67.5,67.51,6754383,57.8392089696761,57.8560520707156,56.845466008345,56.8538875588647,8020355.61522303,0.0,1.0
2021-08-17,68.96,69.16,68.21,68.68,7560505,58.0750123842292,58.2434433946243,57.4433960952476,57.8392089696761,8977568.8957336,0.0,1.0
2021-08-18,67.93,69.065,67.86,68.99,6863806,57.2075926806944,58.1634386646866,57.1486418270562,58.1002770357884,8150287.74558707,0.0,1.0
2021-08-19,68.51,69.11,67.56,67.65,11707421,57.6960426108402,58.2013356420255,56.8959953114635,56.9717892661413,13901740.5079235,0.0,1.0
2021-08-20,69.2,69.345,68.3,68.71,9053384,58.2771295967033,58.3992420792397,57.5191900499254,57.8644736212353,10750257.8993774,0.0,1.0
2021-08-23,68.94,69.75,68.88,69.26,7988781,58.0581692831897,58.7403148752898,58.0076399800711,58.3276588998218,9486116.57824809,0.0,1.0
2021-08-24,68.52,68.85,68.19,68.84,5125210,57.70446416136,57.9823753285119,57.4265529942081,57.9739537779921,6085827.05521692,0.0,1.0
2021-08-25,67.6,68.31,67.3,68.26,7639728,56.9296815135425,57.5276116004451,56.6770349979499,57.4855038478464,9071640.64631465,0.0,1.0
2021-08-26,66.99,67.76,66.95,67.43,4697743,56.4159669318375,57.0644263218586,56.3822807297585,56.7865151547067,5578240.00340589,0.0,1.0
2021-08-27,66.6,67.22,66.58,67.08,6863365,56.087526461567,56.6096625937918,56.0706833605275,56.4917608865153,8149764.08904785,0.0,1.0
2021-08-30,67.21,67.48,66.51,66.71,4257408,56.6012410432721,56.8286229073055,56.0117325068893,56.1801635172843,5055373.10500389,0.0,1.0
2021-08-31,66.86,67.65,66.7667,67.05,8502980,56.3064867750807,56.9717892661413,56.2279137087314,56.466496234956,10096691.7909643,0.0,1.0
2021-09-01,65.81,67.29,65.44,67.29,10320360,55.4222239705064,56.6686134474301,55.1106266012755,56.6686134474301,12254702.9502359,0.0,1.0
2021-09-02,66.12,66.12,65.495,65.97,7064746,55.6832920366188,55.6832920366188,55.1569451291341,55.5569687788225,8388889.88842127,0.0,1.0
2021-09-03,65.61,65.97,65.29,65.97,7772465,55.2537929601113,55.5569687788225,54.9843033434792,55.5569687788225,9229256.51489922,0.0,1.0
2021-09-07,65.19,65.56,64.65,65.44,8789056,54.9000878382816,55.2116852075126,54.4453241102149,55.1106266012755,10436386.9567523,0.0,1.0
2021-09-08,64.92,65.14,64.02,64.61,12231581,54.6727059742482,54.8579800856828,53.9147664274703,54.4116379081358,14524143.7088192,0.0,1.0
2021-09-09,63.58,64.7588,63.45,64.44,11245981,53.5442182046011,54.5369505798698,53.4347380478443,54.2684715493,13353812.9037162,0.0,1.0
2021-09-10,63.13,63.8736,62.955,63.72,10017217,53.1652484312121,53.7914749278611,53.0178712971164,53.6621199118777,11894741.9201514,0.0,1.0
2021-09-13,62.84,63.51,62.5642,63.47,9031468,52.9210234661392,53.4852673509628,52.6887571028044,53.4515811488838,10724234.1880091,0.0,1.0
2021-09-14,62.11,63.085,61.97,63.06,8009689,52.3062502781971,53.1273514538732,52.1883485709206,53.1062975775738,9510943.36038395,0.0,1.0
2021-09-15,62.0,62.465,61.81,61.98,7981363,52.2136132224798,52.6052153216484,52.0536037626045,52.1967701214403,9477308.22403518,0.0,1.0
2021-09-16,61.23,62.05,60.66,61.86,13621881,51.5651538324587,52.2557209750786,51.0851254528327,52.0957115152033,16175027.3516101,0.0,1.0
2021-09-17,61.31,61.415,60.36,60.51,20450495,51.6325262366168,51.7209525170742,50.83247893724,50.9588021950364,24283527.0678818,0.0,1.0
2021-09-20,60.5,61.38,60.155,60.64,15426767,50.9503806445166,51.691477090255,50.6598371515851,51.0682823517932,18318202.7630336,0.0,1.0
2021-09-21,60.33,61.13,60.3099,60.54,10157710,50.8072142856808,51.4809383272612,50.7902869691361,50.9840668465956,12061567.4942193,0.0,1.0
2021-09-22,60.15,60.66,60.05,60.5,9661257,50.6556263763252,51.0851254528327,50.5714108711276,50.9503806445166,11472064.4106298,0.0,1.0
2021-09-23,60.63,61.335,60.22,60.4,9393688,51.0598608012734,51.6535801129161,50.7145772299635,50.8661651393191,11154345.0080419,0.0,1.0
2021-09-24,60.23,61.1,60.17,60.5,9541676,50.7229987804832,51.4556736757019,50.6724694773647,50.9503806445166,11330070.3684169,0.0,1.0
2021-09-27,59.84,60.715,59.7882,60.11,8231795,50.3945583102128,51.1314439806913,50.3509346785205,50.6219401742462,9774678.64224089,0.0,1.0
2021-09-28,59.84,60.23,59.375,59.88,10812462,50.3945583102128,50.7229987804832,50.0029562110442,50.4282445122918,12839039.5267911,0.0,1.0
2021-09-29,60.62,60.94,59.9,59.9,9043339,51.0514392507537,51.3209288673858,50.4450876133313,50.4450876133313,10738330.1670953,0.0,1.0
2021-09-30,59.17,60.57,59.15,60.18,11996910,50.2429704008572,51.4317511776225,50.225987818332,51.1005908183807,14128487.2099817,0.49,1.0
2021-10-01,59.51,59.758,58.65,59.37,11187980,50.5316743037859,50.7422583270986,49.8014232552015,50.4127962261094,13175828.8038779,0.0,1.0
2021-10-04,58.93,60.025,58.85,59.4,12532840,50.0391794105546,50.9689758038103,49.9712490804537,50.4382700998972,14759639.7442964,0.0,1.0
2021-10-05,59.15,59.68,58.83,58.86,11406467,50.225987818332,50.6760262552503,49.9542664979285,49.9797403717163,13433135.9592244,0.0,1.0
2021-10-06,59.19,59.23,58.6,59.11,9283426,50.2599529833824,50.2939181484329,49.7589667988885,50.1920226532816,10932879.0084957,0.0,1.0
2021-10-07,59.01,59.345,58.37,58.75,13798239,50.1071097406555,50.3915679979529,49.5636670998485,49.8863361678276,16249871.2778349,0.0,1.0
2021-10-08,57.26,58.99,56.805,58.87,27249584,48.6211337696989,50.0901271581302,48.2347800172502,49.9882316629789,32091213.4058955,0.0,1.0
2021-10-11,57.42,57.77,57.01,57.32,10741680,48.7569944299006,49.054189624092,48.4088514881337,48.6720815172745,12650231.475748,0.0,1.0
2021-10-12,57.06,58.84,56.82,57.52,11736296,48.4513079444467,49.9627577891911,48.2475169541441,48.8419073425267,13821568.0478189,0.0,1.0
2021-10-13,57.07,57.39,56.66,57.06,9881931,48.4597992357093,48.7315205561128,48.1116562939424,48.4513079444467,11637724.6927269,0.0,1.0
2021-10-14,57.7,58.165,57.01,57.07,9028565,48.9947505852537,49.389595628965,48.4088514881337,48.4597992357093,10632735.0231842,0.0,1.0
2021-10-15,58.36,58.69,57.91,58.11,9445535,49.5551758085859,49.835388420252,49.1730677017685,49.3428935270207,11123791.0794475,0.0,1.0
2021-10-18,56.94,58.15,56.92,58.01,13320593,48.3494124492954,49.3768586920711,48.3324298667702,49.2579806143946,15687358.4806314,0.0,1.0
2021-10-19,57.59,57.64,57.021,57.18,9390163,48.901346381365,48.943802837678,48.4181919085225,48.553203439598,11058580.7383021,0.0,1.0
2021-10-20,58.07,58.5963,57.9,57.91,9010325,49.3089283619702,49.7558250211213,49.1645764105059,49.1730677017685,10611254.1913108,0.0,1.0
2021-10-21,57.81,58.1,57.37,58.09,7158963,49.0881547891424,49.334402235758,48.7145379735876,49.3259109444954,8430947.40080839,0.0,1.0
2021-10-22,57.6,59.0,57.43,57.81,6884484,48.9098376726276,50.0986184493929,48.7654857211632,49.0881547891424,8107699.74446117,0.0,1.0
2021-10-25,57.81,58.16,57.52,57.715,9716081,49.0881547891424,49.3853499833337,48.8419073425267,49.0074875221476,11442406.931422,0.0,1.0
2021-10-26,58.24,58.35,57.62,57.9,9984561,49.4532803134346,49.5466845173233,48.9268202551528,49.1645764105059,11758589.7023302,0.0,1.0
2021-10-27,56.49,58.42,56.11,58.35,18773668,47.967304342478,49.6061235561615,47.6446352744989,49.5466845173233,22109320.5018995,0.0,1.0
2021-10-28,57.13,57.75,56.35,56.53,16380800,48.510746983285,49.0372070415667,47.8484262648015,48.0012695075284,19291294.449093,0.0,1.0
2021-10-29,58.4,58.57,57.1375,57.25,17066964,49.5891409736363,49.7334929251007,48.5171154517319,48.6126424784363,20099374.1377753,0.0,1.0
2021-11-01,58.68,59.22,58.29,58.3,13198506,49.8268971289894,50.2854268571703,49.4957367697476,49.5042280610102,15543579.4060193,0.0,1.0
2021-11-02,58.63,59.6268,58.29,58.775,13416524,49.7844406726763,50.6308525857332,49.4957367697476,49.9075643959842,15800334.2307655,0.0,1.0
2021-11-03,59.36,59.47,58.41,58.55,12305773,50.4043049348468,50.4977091387355,49.5976322648989,49.7165103425754,14492228.1186937,0.0,1.0
2021-11-04,59.25,59.69,58.605,59.44,9831027,50.3109007309581,50.6845175465129,49.7632124445198,50.4722352649476,11577776.2132486,0.0,1.0
2021-11-05,59.45,59.86,58.765,59.08,10625194,50.4807265562103,50.8288694979772,49.8990731047215,50.1665487794937,12513048.5710549,0.0,1.0
2021-11-08,59.41,60.2,59.06,59.8,10294233,50.4467613911598,51.1175734009059,50.1495661969685,50.7779217504016,12123283.3518857,0.0,1.0
2021-11-09,59.46,59.65,59.2,59.41,9069556,50.4892178474729,50.6505523814624,50.268444274645,50.4467613911598,10681009.1887171,0.0,1.0
2021-11-10,59.39,59.945,59.3,59.3,11005208,50.4297788086346,50.9010454737094,50.3533571872711,50.3533571872711,12960582.3892309,0.0,1.0
2021-11-11,59.19,59.69,59.1431,59.4,8148741,50.2599529833824,50.6845175465129,50.2201288273608,50.4382700998972,9596586.37065324,0.0,1.0
2021-11-12,59.43,59.7,58.755,58.82,9234805,50.463743973685,50.6930088377755,49.8905818134589,49.9457752066659,10875619.1660332,0.0,1.0
2021-11-15,59.62,60.06,59.49,59.8,10543303,50.6250785076746,50.9986953232294,50.5146917212607,50.7779217504016,12416607.4086129,0.0,1.0
2021-11-16,59.1,59.94,58.8514,59.5,9320328,50.1835313620189,50.8967998280781,49.9724378612305,50.5231830125233,10976337.6520149,0.0,1.0
2021-11-17,59.44,59.75,58.35,59.0,12324544,50.4722352649476,50.7354652940885,49.5466845173233,50.0986184493929,14514334.2971529,0.0,1.0
2021-11-18,59.04,59.7,58.74,59.45,9816342,50.1325836144433,50.6930088377755,49.877844876565,50.4807265562103,11560482.0237716,0.0,1.0
2021-11-19,57.83,59.42,57.8,59.13,13881067,49.1051373716676,50.4552526824224,49.0796634978798,50.2090052358068,16347415.9238003,0.0,1.0
2021-11-22,57.04,58.32,57.02,57.81,14186887,48.4343253619215,49.5212106435354,48.4173427793963,49.0881547891424,16707573.1608352,0.0,1.0
2021-11-23,57.45,57.955,57.2,57.29,14466276,48.7824683036885,49.2112785124502,48.5701860221232,48.6466076434867,17036603.2121659,0.0,1.0
2021-11-24,56.81,57.72,56.56,57.42,17685249,48.2390256628815,49.0117331677789,48.0267433813163,48.7569944299006,20827514.2767464,0.0,1.0
2021-11-26,56.53,56.73,55.82,56.31,15832297,48.0012695075284,48.1710953327806,47.3983878278832,47.814461099751,18645334.9795182,0.0,1.0
2021-11-29,54.64,56.3,54.6,55.84,22025041,46.3964154588953,47.8059698084884,46.3624502938449,47.4153704104084,25938388.3073077,0.0,1.0
2021-11-30,53.63,54.35,53.22,54.16,25407168,45.5387950413718,46.1501680122797,45.1906520996049,45.9888334782901,29921442.1154995,0.0,1.0
2021-12-01,54.95,55.96,53.91,53.94,20203716,46.6596454880362,47.5172659055597,45.7765511967249,45.8020250705127,23793455.4064424,0.0,1.0
2021-12-02,55.41,55.88,54.67,54.99,17193718,47.0502448861162,47.4493355754589,46.4218893326832,46.6936106530867,20248649.4318147,0.0,1.0
2021-12-03,56.32,56.69,55.76,55.76,18445586,47.8229523910137,48.1371301677302,47.3474400803075,47.3474400803075,21722945.8153489,0.0,1.0
2021-12-06,56.83,57.54,56.45,56.52,18988276,48.2560082454067,48.8588899250519,47.9333391774276,47.9927782162658,22362059.4474413,0.0,1.0
2021-12-07,57.13,57.76,56.94,57.05,13037755,48.510746983285,49.0456983328293,48.3494124492954,48.4428166531841,15354266.6206861,0.0,1.0
2021-12-08,57.6,57.8775,57.15,57.39,11391695,48.9098376726276,49.145471005165,48.5277295658102,48.7315205561128,13415739.3118322,0.0,1.0
2021-12-09,57.54,57.8,56.91,57.24,13622749,48.8588899250519,49.0796634978798,48.3239385755076,48.6041511871737,16043200.7084567,0.0,1.0
2021-12-10,56.36,57.8,56.11,57.61,14467212,47.8569175560641,49.0796634978798,47.6446352744989,48.9183289638902,17037705.518012,0.0,1.0
2021-12-13,59.05,59.37,57.11,57.26,18908352,50.1410749057059,50.4127962261094,48.4937644007598,48.6211337696989,22267934.7760241,0.0,1.0
2021-12-14,59.51,60.43,58.6,58.8,21215255,50.5316743037859,51.3128730999459,49.7589667988885,49.9287926241407,24984721.8095326,0.0,1.0
2021-12-15,60.61,60.88,59.6,59.62,18498209,51.4657163426729,51.6949812067633,50.6080959251494,50.6250785076746,21784918.7219099,0.0,1.0
2021-12-16,62.17,62.67,60.79,61.0,17947175,52.7903577796399,53.2149223427703,51.6185595853999,51.7968767019146,21135978.5513773,0.0,1.0
2021-12-17,61.56,62.57,61.36,62.3,24454223,52.2723890126207,53.1300094301443,52.1025631873686,52.9007445660538,28799180.529448,0.0,1.0
2021-12-20,61.72,62.04,60.88,61.44,10894348,52.4082496728225,52.679970993226,51.6949812067633,52.1704935174694,12830025.0963865,0.0,1.0
2021-12-21,61.45,62.24,61.25,62.0,8669723,52.1789848087321,52.8497968184782,52.0091589834799,52.6460058281755,10210134.986391,0.0,1.0
2021-12-22,62.1,62.28,60.93,61.36,15119666,52.7309187408016,52.8837619835286,51.7374376630764,52.1025631873686,17806085.7087529,0.0,1.0
2021-12-23,62.05,62.5589,61.8545,62.41,8077302,52.6884622844886,53.1205840968428,52.5224575403046,52.9941487699425,9512454.29015968,0.0,1.0
2021-12-27,62.29,62.35,61.765,62.09,9542659,52.8922532747912,52.9432010223669,52.4464604835042,52.722427449539,11238171.7984645,0.0,1.0
2021-12-28,62.35,62.64,62.11,62.32,6002478,52.9432010223669,53.1894484689825,52.7394100320642,52.917727148579,7068981.40031028,0.0,1.0
2021-12-29,62.29,62.49,62.03,62.19,4875381,52.8922532747912,53.0620791000434,52.6714797019634,52.8073403621651,5741624.97695555,0.0,1.0
2021-12-30,62.52,63.17,62.36,62.5,6247985,53.0875529738312,53.6394869059008,52.9516923136295,53.070570391306,7358109.39322355,0.0,1.0
2021-12-31,62.35,62.985,62.345,62.61,6319229,52.9432010223669,53.4823980175425,52.9389553767355,53.1639745951947,7442011.82666581,0.0,1.0
2022-01-03,61.88,62.24,61.335,62.07,12360783,52.5441103330242,52.8497968184782,52.081334959212,52.7054448670138,14557012.1406978,0.0,1.0
2022-01-04,62.13,62.31,61.07,61.5,11415248,52.7563926145895,52.9092358573164,51.8563157407529,52.2214412650451,13443477.142595,0.0,1.0
2022-01-05,62.16,63.27,62.12,62.44,11074115,52.7818664883773,53.7243998185269,52.7479013233269,53.0196226437303,13041732.5910894,0.0,1.0
2022-01-06,61.48,61.79,60.86,61.72,8048874,52.6629884107008,52.9285304797853,52.1319042725317,52.8685693674114,9396443.08942123,0.54,1.0
2022-01-07,62.83,63.01,61.21,61.49,16669963,53.8193812921979,53.9735670097309,52.4317098344013,52.671554283897,19460903.305513,0.0,1.0
2022-01-10,65.1,65.315,62.76,62.8,27534132,55.7638345077524,55.9480007814723,53.759420179824,53.7936836726091,32143987.389368,0.0,1.0
2022-01-11,65.48,65.85,64.31,64.71,12991069,56.0893376892109,56.4062749974731,55.0871305252467,55.4297654530977,15166076.7120028,0.0,1.0
2022-01-12,64.82,65.36,64.38,64.86,10148203,55.5239900582567,55.9865472108556,55.1470916376206,55.5582535510418,11847248.6896172,0.0,1.0
2022-01-13,64.6,64.955,63.863,64.65,8201804,55.3355408479387,55.6396293464064,54.7042359933732,55.37837021392,9574977.13550832,0.0,1.0
2022-01-14,64.93,64.99,64.245,64.28,10302187,55.6182146634158,55.6696099025934,55.0314523494709,55.0614329056579,12027013.1998681,0.0,1.0
2022-01-18,64.89,65.03,63.81,64.68,12277475,55.5839511706306,55.7038733953785,54.6588368654329,55.4040678335089,14333010.4458452,0.0,1.0
2022-01-19,64.72,65.33,64.415,64.86,11422556,55.438331326294,55.9608495912668,55.1770721938076,55.5582535510418,13334958.0810592,0.0,1.0
2022-01-20,64.58,65.35,64.13,64.52,8523099,55.3184091015461,55.9779813376593,54.9329448077137,55.2670138623685,9950064.40640059,0.0,1.0
2022-01-21,63.54,64.92,63.29,64.74,13273172,54.4275582891335,55.6096487902195,54.2134114592266,55.4554630726865,15495410.3287117,0.0,1.0
2022-01-24,62.61,63.42,61.19,63.18,17673852,53.6309320818799,54.3247678107782,52.4145780880088,54.1191868540676,20632866.720097,0.0,1.0
2022-01-25,62.46,62.81,61.45,62.24,16752834,53.5024439839357,53.8022495458054,52.6372907911119,53.3139947736177,19557648.8422506,0.0,1.0
2022-01-26,62.24,63.41,61.86,62.16,13664186,53.3139947736177,54.3162019375819,52.9884915921592,53.2454677880475,15951889.1850297,0.0,1.0
2022-01-27,63.86,64.52,62.35,62.51,16569453,54.7016662314143,55.2670138623685,53.4082193787767,53.5452733499171,19343565.5890923,0.0,1.0
2022-01-28,64.91,64.92,63.24,63.68,10848383,55.6010829170232,55.6096487902195,54.1705820932452,54.5474805138813,12664655.1395568,0.0,1.0
2022-01-31,64.89,65.0,64.39,64.58,12036686,55.5839511706306,55.6781757757897,55.1556575108169,55.3184091015461,14051907.7555734,0.0,1.0
2022-02-01,65.19,65.26,64.68,65.01,12055498,55.8409273665189,55.9008884788928,55.4040678335089,55.686741648986,14073869.3227937,0.0,1.0
2022-02-02,64.8,64.98,64.03,64.845,12312348,55.5068583118642,55.6610440293971,54.847286075751,55.5454047412474,14373721.9987727,0.0,1.0
2022-02-03,64.07,65.08,63.6,64.8,13946666,54.8815495685361,55.7467027613599,54.4789535283111,55.5068583118642,16281662.9203248,0.0,1.0
2022-02-04,64.99,65.45,62.9,63.145,13193672,55.6696099025934,56.0636400696221,53.8793424045719,54.0892062978806,15402600.1759365,0.0,1.0
2022-02-07,66.19,66.45,65.0,65.38,17537971,56.6975146861464,56.9202273892496,55.6781757757897,56.0036789572481,20474236.0739428,0.0,1.0
2022-02-08,65.89,66.29,65.6,66.25,13614086,56.4405384902582,56.7831734181092,56.1921281675662,56.7489099253241,15893401.2774317,0.0,1.0
2022-02-09,67.14,67.2699,65.62,65.74,17159902,57.5112726397926,57.6225433326122,56.2092599139587,56.312050392314,20032869.5123126,0.0,1.0
2022-02-10,66.51,67.1,66.17,66.87,21184508,56.9716226284273,57.4770091470075,56.6803829397539,57.2799940634932,24731288.3515618,0.0,1.0
2022-02-11,66.88,67.355,66.39,66.42,15613389,57.2885599366894,57.6954389135125,56.8688321500719,56.8945297696608,18227434.1940867,0.0,1.0
2022-02-14,66.81,67.02,65.82,66.87,14939425,57.2285988243155,57.4084821614373,56.3805773778842,57.2799940634932,17440632.9135202,0.0,1.0
2022-02-15,67.77,68.06,66.73,66.73,24972779,58.0509226511579,58.2993329738499,57.1600718387453,57.1600718387453,29153804.2039413,0.0,1.0
2022-02-16,67.6,68.39,67.45,67.77,14253321,57.9053028068213,58.582006789327,57.7768147088771,58.0509226511579,16639659.1140267,0.0,1.0
2022-02-17,67.39,67.776,66.79,67.5,13456461,57.7254194696995,58.0560621750757,57.211467077923,57.8196440748585,15709386.1789259,0.0,1.0
2022-02-18,67.55,67.915,67.18,67.38,12278890,57.8624734408399,58.1751278125039,57.5455361325777,57.7168535965032,14334662.3498223,0.0,1.0
2022-02-22,67.45,68.27,67.054,67.67,15459073,57.7768147088771,58.4792163109717,57.4376061303046,57.9652639191952,18047282.0992984,0.0,1.0
2022-02-23,67.93,68.29,67.46,67.9,15957764,58.1879766222984,58.4963480573643,57.7853805820734,58.1622790027095,18629465.5948664,0.0,1.0
2022-02-24,67.1,67.17,66.19,66.49,18055497,57.4770091470075,57.5369702593814,56.6975146861464,56.9544908820347,21078407.9874671,0.0,1.0
2022-02-25,68.8,69.32,67.63,67.69,15719840,58.9332075903743,59.3786329965806,57.9310004264101,57.9823956655877,18351707.5723645,0.0,1.0
2022-02-28,68.67,68.7,67.2909,67.69,22480239,58.8218512388227,58.8475488584115,57.6405316663244,57.9823956655877,26243954.9184256,0.0,1.0
2022-03-01,68.63,69.01,68.02,68.12,12418341,58.7875877460376,59.1130909274961,58.2650694810648,58.3507282130276,14497460.6971766,0.0,1.0
2022-03-02,68.85,69.245,68.51,68.76,13004697,58.9760369563557,59.3143889476086,58.6847972676823,58.8989440975892,15181986.3568081,0.0,1.0
2022-03-03,69.11,69.645,68.61,68.85,15731026,59.1987496594588,59.6570238754596,58.7704559996451,58.9760369563557,18364766.3694581,0.0,1.0
2022-03-04,69.36,69.54,68.24,68.26,13076329,59.4128964893657,59.5670822068987,58.4535186913829,58.4706504377754,15265611.2230169,0.0,1.0
2022-03-07,68.77,69.23,68.165,69.21,15714941,58.9075099707855,59.3015401378141,58.3892746424108,59.2844083914216,18345988.3655916,0.0,1.0
2022-03-08,67.74,68.41,67.325,67.93,19223468,58.0252250315691,58.5991385357196,57.6697412939237,58.1879766222984,22441924.5528394,0.0,1.0
2022-03-09,68.13,68.62,67.96,68.38,12430799,58.3592940862238,58.7790218728413,58.2136742418872,58.5734409161307,14512004.4567146,0.0,1.0
2022-03-10,68.42,68.73,67.705,67.77,12817401,58.6077044089158,58.8732464780004,57.9952444753822,58.0509226511579,14963332.6414093,0.0,1.0
2022-03-11,68.87,69.49,67.94,68.09,14023946,58.9931687027482,59.5242528409173,58.1965424954946,58.3250305934388,16371881.3933622,0.0,1.0
2022-03-14,69.24,69.935,68.75,68.93,17475554,59.3101060110104,59.9054341981516,58.8903782243929,59.0445639419259,20401369.0134928,0.0,1.0
2022-03-15,69.75,70.19,69.275,69.67,15977239,59.7469655440205,60.1238639646566,59.3400865671974,59.6784385584503,18652201.1637381,0.0,1.0
2022-03-16,69.66,70.145,69.02,69.93,15734335,59.669872685254,60.0853175352733,59.1216568006924,59.9011512615534,18368629.3731755,0.0,1.0
2022-03-17,70.52,70.71,69.28,69.69,17191528,60.4065377801337,60.5692893708629,59.3443695037955,59.6955703048428,20069790.4417676,0.0,1.0
2022-03-18,71.02,71.02,69.915,70.39,32600722,60.8348314399474,60.8348314399474,59.888302451759,60.2951814285821,38058842.6340185,0.0,1.0
2022-03-21,71.05,72.06,70.6,71.48,17195965,60.8605290595362,61.7256822523601,60.4750647657039,61.2288616069761,20074970.2989735,0.0,1.0
2022-03-22,70.82,71.4,70.27,71.21,14068612,60.6635139760219,61.1603346214059,60.1923909502268,60.9975830306767,16424025.5227189,0.0,1.0
2022-03-23,71.38,71.51,70.64,70.99,13438863,61.1432028750133,61.2545592265649,60.509328258489,60.8091338203586,15688841.8635984,0.0,1.0
2022-03-24,72.41,72.6,71.49,71.62,12981791,62.0254878142297,62.1882394049589,61.2374274801724,61.3487838317239,15155245.3585757,0.0,1.0
2022-03-25,73.28,73.455,72.45,72.5,11868453,62.7707187823057,62.9206215632405,62.0597513070148,62.1025806729962,13855508.6306446,0.0,1.0
2022-03-28,73.11,73.74,72.705,73.2,10629105,62.625098937969,63.1647489493343,62.2781810735198,62.7021917967354,12408664.8920063,0.0,1.0
2022-03-29,73.23,73.34,72.6601,72.96,14833460,62.7278894163243,62.8221140214833,62.2397203028685,62.4966108400248,17316926.9029688,0.0,1.0
2022-03-30,73.72,74.07,73.215,73.52,12146647,63.1476172029418,63.4474227648114,62.7150406065299,62.9762997390163,14180278.789653,0.0,1.0
2022-03-31,73.03,73.615,72.98,73.46,17143092,63.0191291049976,63.5239379578858,62.9759830491952,63.3901851848983,19866348.9410347,0.54,1.0
2022-04-01,73.82,73.93,73.0,73.19,12528563,63.7008367866757,63.795758109441,62.9932414715162,63.1571964835654,14518781.3428136,0.0,1.0
2022-04-04,73.79,74.89,73.54,74.0,13542198,63.6749491531943,64.6241623808472,63.4592188741822,63.8561625875644,15693436.8022164,0.0,1.0
2022-04-05,74.43,74.99,73.56,73.76,11784369,64.2272186674651,64.710454492452,63.4764772965032,63.6490615197128,13656368.7929758,0.0,1.0
2022-04-06,75.34,75.48,73.97,74.18,15420148,65.0124768830689,65.1332858393157,63.8302749540829,64.011488388453,17869707.5702795,0.0,1.0
2022-04-07,77.26,77.28,75.3,75.38,20655640,66.6692854258814,66.6865438482023,64.977960038427,65.0469937277108,23936880.9220877,0.0,1.0
2022-04-08,77.77,78.055,76.76,76.82,22333053,67.109375195066,67.3553077131397,66.2378248678573,66.2896001348202,25880758.4895783,0.0,1.0
2022-04-11,76.5,78.13,76.47,77.7,15560669,66.0134653776848,67.4200267968433,65.9875777442033,67.0489707169426,18032550.9604651,0.0,1.0
2022-04-12,76.55,77.0204,75.57,76.22,12596406,66.0566114334872,66.4625295264762,65.21094873976,65.7718474651913,14597401.5072044,0.0,1.0
2022-04-13,76.87,77.14,76.45,76.73,9960989,66.3327461906226,66.5657348919556,65.9703193218824,66.2119372343759,11543336.7138092,0.0,1.0
2022-04-14,77.51,78.12,76.79,77.04,16730361,66.8850157048934,67.4113975856828,66.2637125013388,66.4794427803508,19388053.7732329,0.0,1.0
2022-04-18,76.75,77.23,76.36,77.15,13841997,66.2291956566968,66.6433977924,65.892656421438,66.5743641031161,16040860.2160425,0.0,1.0
2022-04-19,76.4,76.89,75.98,76.88,12875692,65.92717326608,66.3500046129436,65.5647463973397,66.3413754017831,14921053.3391111,0.0,1.0
2022-04-20,77.28,77.69,76.04,76.21,9536945,66.6865438482023,67.0403415057821,65.6165216643026,65.7632182540308,11051931.4252911,0.0,1.0
2022-04-21,77.56,78.17,76.605,77.28,11110194,66.9281617606958,67.4545436414852,66.1040720948698,66.6865438482023,12875098.0748741,0.0,1.0
2022-04-22,75.75,77.29,75.68,76.91,15110671,65.3662745406487,66.6951730593628,65.3058700625253,66.3672630352645,17511068.7628098,0.0,1.0
2022-04-25,76.05,76.24,74.71,75.74,14944833,65.6251508754631,65.7891058875122,64.4688365799586,65.3576453294882,17318886.6537898,0.0,1.0
2022-04-26,75.59,76.935,75.56,75.98,11492079,65.2282071620809,66.3888360631657,65.2023195285995,65.5647463973397,13317647.2174295,0.0,1.0
2022-04-27,75.81,76.295,75.09,75.8,12603746,65.4180498076116,65.8365665488949,64.7967466040569,65.4094205964511,14605907.4990772,0.0,1.0
2022-04-28,77.2,77.745,76.215,76.77,21440121,66.6175101589185,67.0878021671648,65.7675328596111,66.2464540790178,24845980.2423044,0.0,1.0
2022-04-29,75.27,76.01,73.35,73.78,26446511,64.9520724049455,65.5906340308212,63.295263862133,63.6663199420338,30647657.7153592,0.0,1.0
2022-05-02,75.08,75.975,74.325,75.37,20533667,64.7881173928964,65.5604317917595,64.13661195028,65.0383645165504,23795531.964771,0.0,1.0
2022-05-03,75.05,75.99,74.21,75.78,14951531,64.7622297594149,65.5733756085002,64.0373760219345,65.3921621741301,17326648.6610874,0.0,1.0
2022-05-04,76.31,76.635,74.8,75.01,16983252,65.8495103656356,66.1299597283513,64.5464994804029,64.727712914773,19681117.6411773,0.0,1.0
2022-05-05,76.25,77.03,75.53,76.39,14788074,65.7977350986727,66.4708135691903,65.1764318951181,65.9185440549195,17137225.7845809,0.0,1.0
2022-05-06,76.67,76.85,75.76,76.12,15177776,66.160161967413,66.3154877683016,65.3749037518091,65.6855553535865,17588833.6925954,0.0,1.0
2022-05-09,76.27,77.245,74.86,75.69,19130728,65.8149935209937,66.6563416091407,64.5982747473658,65.3144992736858,22169729.8214361,0.0,1.0
2022-05-10,76.29,77.0,75.63,76.82,15343534,65.8322519433147,66.4449259357089,65.2627240067229,66.2896001348202,17780923.093257,0.0,1.0
2022-05-11,76.15,77.33,76.07,76.26,13678069,65.7114429870679,66.7296899040048,65.6424092977841,65.8063643098332,15850891.5190766,0.0,1.0
2022-05-12,76.3,76.34,74.86,76.08,16224531,65.8408811544751,65.8753979991171,64.5982747473658,65.6510385089446,18801870.4123291,0.0,1.0
2022-05-13,75.8,76.59,75.52,76.44,13773108,65.4094205964511,66.0911282781291,65.1678026839576,65.9616901107219,15961027.889867,0.0,1.0
2022-05-16,76.91,77.245,76.08,76.29,13441149,66.3672630352645,66.6563416091407,65.6510385089446,65.8322519433147,15576335.7160097,0.0,1.0
2022-05-17,78.22,78.43,76.8,76.94,14509386,67.4976896972876,67.6789031316577,66.2723417124992,66.393150668746,16814266.9476524,0.0,1.0
2022-05-18,77.02,78.465,76.84,78.27,15026154,66.4621843580298,67.7091053707194,66.3068585571412,67.54083575309,17413125.858843,0.0,1.0
2022-05-19,75.96,76.79,75.685,76.09,14858836,65.5474879750188,66.2637125013388,65.3101846681055,65.659667720105,17219228.6451947,0.0,1.0
2022-05-20,76.19,77.15,75.34,76.5,17329678,65.7459598317099,66.5743641031161,65.0124768830689,66.0134653776848,20082574.9627764,0.0,1.0
2022-05-23,76.7,77.48,76.46,76.51,13539433,66.1860496008944,66.859128071412,65.9789485330429,66.0220945888453,15690232.5695832,0.0,1.0
2022-05-24,77.13,77.725,76.41,76.7,13242550,66.5571056807951,67.0705437448438,65.9358024772404,66.1860496008944,15346188.3754167,0.0,1.0
2022-05-25,77.24,77.87,76.66,77.13,12508564,66.6520270035604,67.1956673066708,66.1515327562525,66.5571056807951,14495605.4120963,0.0,1.0
2022-05-26,77.59,78.615,77.32,78.11,12028997,66.9540493941773,67.8385435381267,66.7210606928443,67.4027683745223,13939857.0463636,0.0,1.0
2022-05-27,76.14,77.45,75.465,77.31,16315699,65.7028137759074,66.8332404379305,65.1203420225749,66.7124314816838,18907520.8574329,0.0,1.0
2022-05-31,75.45,75.98,73.669,75.08,28617102,65.1073982058342,65.5647463973397,63.5705356981524,64.7881173928964,33163056.8168906,0.0,1.0
2022-06-01,74.96,75.51,74.34,75.34,12280385,64.6845668589706,65.1591734727971,64.1495557670207,65.0124768830689,14231179.1560267,0.0,1.0
2022-06-02,75.07,75.6,73.62,75.5,12805067,64.7794881817359,65.2368363732414,63.5282525634661,65.1505442616366,14839209.2415609,0.0,1.0
2022-06-03,75.17,75.315,74.3,74.35,12188373,64.8657802933407,64.9909038551677,64.1150389223788,64.1581849781812,14124550.637743,0.0,1.0
2022-06-06,75.25,75.6291,74.695,75.45,11551280,64.9348139826246,65.2619473777184,64.4558927632178,65.1073982058342,13386252.5614163,0.0,1.0
2022-06-07,76.59,76.72,75.18,75.27,13994470,66.0911282781291,66.2033080232154,64.8744095045012,64.9520724049455,16217554.2349561,0.0,1.0
2022-06-08,76.18,76.815,75.92,76.52,7617316,65.7373306205494,66.28528552924,65.5129711303768,66.0307238000057,8827360.76141496,0.0,1.0
2022-06-09,75.98,76.98,75.8215,76.09,11760777,65.5647463973397,66.4276675133879,65.4279734004461,65.659667720105,13629029.0981169,0.0,1.0
2022-06-10,75.09,75.725,74.88,75.4,10964783,64.7967466040569,65.3447015127474,64.6155331696867,65.0642521500318,12706587.8862883,0.0,1.0
2022-06-13,73.58,74.33,73.3,73.86,13636296,63.4937357188241,64.1409265558603,63.2521178063306,63.7353536313176,15802482.6909426,0.0,1.0
2022-06-14,72.87,73.785,72.39,73.54,14104215,62.8810617264299,63.670634547614,62.4668595907268,63.4592188741822,16344732.7197087,0.0,1.0
2022-06-15,73.02,73.6,72.46,73.16,14264612,63.0104998938372,63.5109941411451,62.5272640688502,63.1313088500839,16530609.5015106,0.0,1.0
2022-06-16,72.62,72.805,71.71,72.47,14035252,62.6653314474179,62.8249718538868,61.8800732318141,62.5358932800107,16264814.6383019,0.0,1.0
2022-06-17,73.77,74.37,72.67,72.71,34761508,63.6576907308733,64.1754434005022,62.7084775032203,62.7429943478622,40283529.2282495,0.0,1.0
2022-06-21,76.47,77.025,74.52,75.0,15534304,65.9875777442033,66.4664989636101,64.3048815679094,64.7190837036125,18001997.7621372,0.0,1.0
2022-06-22,76.55,77.4165,76.2,76.47,11130236,66.0566114334872,66.8043325805429,65.7545890428703,65.9875777442033,12898323.836334,0.0,1.0
2022-06-23,77.69,77.76,76.56,76.56,12241262,67.0403415057821,67.1007459839055,66.0652406446477,66.0652406446477,14185841.292261,0.0,1.0
2022-06-24,78.96,79.0,78.12,78.62,12372297,68.1362513231633,68.1707681678052,67.4113975856828,67.8428581437069,14337691.7888626,0.0,1.0
2022-06-27,79.98,80.59,79.1,79.23,10586886,69.0164308615324,69.5428127423218,68.25706027941,68.3692400244963,12268660.2553936,0.0,1.0
2022-06-28,78.7,80.4,78.49,79.84,8870018,67.9118918329907,69.3788577302726,67.7306783986206,68.8956219052857,10279060.0844503,0.0,1.0
2022-06-29,78.28,79.17,77.99,78.7,8723563,67.5494649642505,68.3174647575334,67.2992178405965,67.9118918329907,10109340.0517888,0.0,1.0
2022-06-30,77.0,77.65,76.29,77.03,14219721,66.9109033383749,67.4757356392832,66.2939326712288,66.9369725214937,16363828.0515044,0.54,1.0
2022-07-01,76.84,76.98,75.77,76.98,10882707,66.7718676950744,66.8935238829623,65.8420668305021,66.8935238829623,12523645.58228,0.0,1.0
2022-07-05,75.96,76.64,74.625,76.37,12589842,66.0071716569215,66.5980731409487,64.8470930081328,66.3634504928791,14488189.3029834,0.0,1.0
2022-07-06,76.22,77.095,75.975,76.25,8618855,66.2331045772848,66.9934557515846,66.0202062484809,66.2591737604037,9918440.82038243,0.0,1.0
2022-07-07,75.14,76.23,75.01,75.88,14455440,65.2946139850064,66.2417943049911,65.1816475248247,65.9376538352712,16635089.7158136,0.0,1.0
2022-07-08,75.38,76.0351,74.67,74.78,6589845,65.5031674499571,66.0724315119957,64.8861967828111,64.9817837875802,7583488.48518661,0.0,1.0
2022-07-11,75.56,75.99,75.25,75.5,6990276,65.6595825486702,66.0332408400403,65.3902009897755,65.6074441824325,8044298.09111994,0.0,1.0
2022-07-12,75.01,75.96,74.86,75.43,9285651,65.1816475248247,66.0071716569215,65.0513016092304,65.5466160884885,10685779.0184688,0.0,1.0
2022-07-13,74.53,75.22,74.41,74.64,8562126,64.7645405949231,65.3641318066566,64.6602638624477,64.8601275996922,9853157.99229221,0.0,1.0
2022-07-14,74.01,74.125,73.24,73.64,9675745,64.3126747541964,64.4126066228187,63.6435657208127,63.991154829064,11134692.9697287,0.0,1.0
2022-07-15,75.65,75.67,74.29,74.82,10933915,65.7377900980268,65.7551695534393,64.5559871299724,65.0165426984053,12582574.9316576,0.0,1.0
2022-07-18,73.74,75.8,73.49,75.8,8995984,64.0780521061268,65.868136013621,63.8608089134697,65.868136013621,10352434.8564986,0.0,1.0
2022-07-19,73.14,74.29,72.915,74.12,11399124,63.5566684437499,64.5559871299724,63.3611495703585,64.4082617589655,13117930.0264595,0.0,1.0
2022-07-20,72.82,73.7,72.38,73.28,12149895,63.2785971571488,64.0432931953017,62.8962491380724,63.6783246316378,13981905.3147269,0.0,1.0
2022-07-21,73.04,73.33,72.47,72.71,7238890,63.469771166687,63.7217732701692,62.9744566874289,63.1830101523797,8330399.11568975,0.0,1.0
2022-07-22,72.95,73.61,72.48,73.25,6514385,63.3915636173305,63.9650856459451,62.9831464151352,63.652255448519,7496650.32114903,0.0,1.0
2022-07-25,72.84,73.26,72.48,72.79,6259021,63.2959766125614,63.6609451762253,62.9831464151352,63.25252797403,7202781.50427531,0.0,1.0
2022-07-26,73.63,74.23,72.96,73.47,8957331,63.9824651013577,64.5038487637347,63.4002533450368,63.8434294580572,10307953.6008062,0.0,1.0
2022-07-27,74.81,74.98,72.26,72.39,9760140,65.007852970699,65.1555783417058,62.791972405597,62.9049388657787,11231813.3892086,0.0,1.0
2022-07-28,74.7,75.16,73.22,74.93,9262724,64.9122659659299,65.3119934404189,63.6261862654001,65.1121297031744,10659394.9926685,0.0,1.0
2022-07-29,73.78,74.65,73.17,74.45,13459531,64.1128110169519,64.8688173273985,63.5827376268687,64.6950227732729,15489013.528317,0.0,1.0
2022-08-01,73.62,74.26,73.2999,73.76,6783110,63.9737753736514,64.5299179468535,63.6956171897733,64.0954315615394,7805894.76364833,0.0,1.0
2022-08-02,73.28,74.73,73.24,74.18,7039733,63.6783246316378,64.9383351490488,63.6435657208127,64.4604001252032,8101212.41763474,0.0,1.0
2022-08-03,72.99,73.51,72.6001,73.3,8672094,63.4263225281556,63.8781883688823,63.0875100448877,63.6957040870504,9979707.4121555,0.0,1.0
2022-08-04,72.12,72.95,71.975,72.79,8601755,62.6703162177091,63.3915636173305,62.544315165968,63.25252797403,9898762.41321249,0.0,1.0
2022-08-05,72.12,72.36,71.71,71.98,8972702,62.6703162177091,62.8788696826598,62.3140373817515,62.5486600298211,10325642.3023623,0.0,1.0
2022-08-08,73.8,73.83,71.9,72.07,9844922,64.1301904723645,64.1562596554834,62.4791422081708,62.6268675791776,11329379.1621139,0.0,1.0
2022-08-09,74.96,75.515,74.06,74.1,8978661,65.1381988862933,65.6204787739919,64.3561233927279,64.390882303553,10332499.8244866,0.0,1.0
2022-08-10,74.86,75.32,73.95,75.2,8319071,65.0513016092304,65.4510290837194,64.2605363879587,65.346752351244,9573454.17622871,0.0,1.0
2022-08-11,74.46,75.52,74.28,74.39,6142959,64.7037125009791,65.6248236378451,64.5472974022661,64.6428844070352,7069219.20644165,0.0,1.0
2022-08-12,75.57,75.72,74.57,74.58,6163935,65.6682722763765,65.7986181919707,64.7992995057482,64.8079892334545,7093358.05257008,0.0,1.0
2022-08-15,74.53,75.5,73.79,75.45,11125560,64.7645405949231,65.6074441824325,64.1215007446582,65.5639955439011,12803116.9399664,0.0,1.0
2022-08-16,74.13,75.1,73.845,74.36,9026976,64.4169514866718,65.2598550741812,64.1692942470428,64.6168152239163,10388099.955622,0.0,1.0
2022-08-17,74.56,74.9799,73.81,73.91,5347169,64.790609778042,65.1554914444288,64.1388802000708,64.2257774771336,6153436.77125134,0.0,1.0
2022-08-18,74.15,74.97,73.62,74.77,5303324,64.4343309420844,65.1468886139996,63.9737753736514,64.9730940598739,6102980.64479722,0.0,1.0
2022-08-19,75.33,75.71,74.16,74.16,7938388,65.4597188114257,65.7899284642644,64.4430206697907,64.4430206697907,9135370.25361652,0.0,1.0
2022-08-22,74.55,75.86,74.35,75.33,5813576,64.7819200503357,65.9202743798587,64.60812549621,65.4597188114257,6690170.50533923,0.0,1.0
2022-08-23,72.77,74.49,72.6,74.31,9200188,63.2351485186174,64.729781684098,63.0874231476106,64.5733665853849,10587429.5616288,0.0,1.0
2022-08-24,72.42,73.13,72.36,73.01,6142834,62.9310080488975,63.5479787160436,62.8788696826598,63.4437019835682,7069075.35843602,0.0,1.0
2022-08-25,71.5,72.66,71.03,72.66,11037022,62.1315530999195,63.1395615138483,61.7231358977243,63.1395615138483,12701228.822188,0.0,1.0
2022-08-26,71.19,72.04,71.125,71.92,7373204,61.8621715410248,62.6007983960588,61.8056883109339,62.4965216635834,8484965.5239132,0.0,1.0
2022-08-29,66.75,69.91,66.4001,69.9,18445706,58.0039324394354,60.7498863946206,57.6998788669925,60.7411966669143,21227024.1640186,0.0,1.0
2022-08-30,67.2,67.25,65.95,66.75,10260513,58.3949701862181,58.4384188247495,57.3087542229328,58.0039324394354,11807634.6541698,0.0,1.0
2022-08-31,67.41,67.63,66.835,67.33,13940339,58.57745446805,58.7686284775882,58.0777951249388,58.5079366463998,16042319.7034373,0.0,1.0
2022-09-01,69.09,69.1,67.21,67.39,9633255,60.0373287227055,60.0460184504117,58.4036599139244,58.5600750126374,11085796.1556556,0.0,1.0
2022-09-02,68.61,69.78,68.34,69.37,8657762,59.6202217928039,60.636919934439,59.3855991447343,60.2806410984814,9963214.3752222,0.0,1.0
2022-09-06,68.65,69.07,68.12,68.94,8416272,59.654980703629,60.0199492672929,59.1944251351961,59.9069828071112,9685311.53618917,0.0,1.0
2022-09-07,68.76,69.48,68.14,68.67,7182984,59.7505677083982,60.3762281032505,59.2118045906086,59.6723601590416,8266063.38286858,0.0,1.0
2022-09-08,69.38,69.58,68.18,68.95,9147946,60.2893308261877,60.4631253803133,59.2465635014338,59.9156725348175,10527310.3015486,0.0,1.0
2022-09-09,70.16,70.5469,69.22,69.28,6557458,60.9671295872777,61.3033351522337,60.1502951828871,60.2024335491248,7546218.04232039,0.0,1.0
2022-09-12,72.36,75.99,72.25,75.61,23830082,62.8788696826598,66.0332408400403,62.7832826778907,65.7030311872016,27423278.1572332,0.0,1.0
2022-09-13,71.04,72.1,70.77,71.56,9884738,61.7318256254306,62.6529367622965,61.4972029773609,62.1836914661572,11375198.7796506,0.0,1.0
2022-09-14,70.47,71.23,70.0324,70.54,15528919,61.2365111461724,61.8969304518499,60.8562486617455,61.2973392401164,17870432.2216828,0.0,1.0
2022-09-15,71.78,72.135,70.555,70.64,9499389,62.3748654756954,62.6833508092685,61.3103738316759,61.3842365171792,10931745.2986843,0.0,1.0
2022-09-16,71.52,72.25,70.895,71.75,16364807,62.1489325553321,62.7832826778907,61.6058245736894,62.3487962925766,18832358.7955105,0.0,1.0
2022-09-19,70.19,71.54,69.53,71.05,9921967,60.9931987703965,62.1663120107447,60.4196767417819,61.7405153531368,11418041.3188628,0.0,1.0
2022-09-20,69.73,70.06,69.24,69.8,7454921,60.5934712959075,60.8802323102149,60.1676746382997,60.6542993898515,8579004.14372051,0.0,1.0
2022-09-21,69.46,70.37,69.44,69.74,11856979,60.3588486478379,61.1496138691096,60.3414691924254,60.6021610236138,13644822.2553944,0.0,1.0
2022-09-22,71.29,71.875,69.2,69.2,9730384,61.9490688180876,62.4574178889051,60.1329157274746,60.1329157274746,11197570.6591648,0.0,1.0
2022-09-23,70.71,71.37,70.13,71.03,8190301,61.4450646111232,62.0185866397379,60.9410604041588,61.7231358977243,9425267.71475086,0.0,1.0
2022-09-26,70.15,70.85,69.69,70.14,10244013,60.9584398595714,61.5667207990112,60.5587123850824,60.9497501318651,11788646.7174269,0.0,1.0
2022-09-27,70.36,71.495,70.195,70.74,12013224,61.1409241414033,62.1272082360664,60.9975436342497,61.4711337942421,13824626.5085093,0.0,1.0
2022-09-28,72.06,72.08,71.02,71.07,12412730,62.6181778514714,62.6355573068839,61.714446170018,61.7578948085494,14284371.639201,0.0,1.0
2022-09-29,71.71,72.61,71.16,72.14,9587799,62.3140373817515,63.0961128753169,61.8361023579059,62.6876956731216,11033486.1161049,0.0,1.0
2022-09-30,71.09,72.11,70.98,71.78,11347056,61.775274263962,62.6616264900028,61.6796872591929,62.3748654756954,13058011.0028032,0.0,1.0
2022-10-03,70.53,71.51,69.39,71.355,12068172,61.2886495124101,62.1402428276258,60.2980205538939,62.0055520481784,13887859.7902153,0.0,1.0
2022-10-04,71.21,71.913,70.1,70.63,10510674,61.8795509964373,62.490438854189,60.91499122104,61.375546789473,12095515.9416572,0.0,1.0
2022-10-05,71.45,71.795,70.665,70.94,6787527,62.0881044613881,62.3879000672549,61.405960836445,61.6449283483677,7810977.77677521,0.0,1.0
2022-10-06,70.24,70.83,69.9,70.79,7545530,61.5058927050672,62.0225281933358,61.2081705592853,61.987502058538,8617028.44866336,0.54,1.0
2022-10-07,69.7,70.455,69.26,70.34,7934641,61.0330398852959,61.6941581796058,60.6477524025193,61.5934580420619,9061394.92215002,0.0,1.0
2022-10-10,68.48,69.41,68.33,69.18,8879404,59.9647427739607,60.7791004080113,59.8333947684687,60.5777001329235,10140318.4236462,0.0,1.0
2022-10-11,69.65,70.36,68.35,68.56,8941453,60.9892572167986,61.6109711094608,59.8509078358676,60.0347950435565,10211178.6545659,0.0,1.0
2022-10-12,69.28,70.49,69.25,69.69,6683977,60.6652654699182,61.7248060475539,60.6389958688198,61.0242833515964,7633131.13316249,0.0,1.0
2022-10-13,70.77,71.025,68.51,68.56,9592401,61.969988991139,62.1932806004755,59.9910123750591,60.0347950435565,10954564.1337304,0.0,1.0
2022-10-14,70.62,71.74,70.48,70.92,9993576,61.838640985647,62.8193727599875,61.7160495138545,62.1013369966311,11412707.74828,0.0,1.0
2022-10-17,71.38,71.61,70.65,70.75,6618108,62.5041375468066,62.7055378218944,61.8649105867454,61.9524759237401,7557908.44544075,0.0,1.0
2022-10-18,71.74,72.47,71.505,72.09,7938152,62.8193727599875,63.4585997200487,62.61359421805,63.1258514394689,9065404.49959299,0.0,1.0
2022-10-19,71.14,71.73,70.71,71.53,6481802,62.2939807380194,62.810616226288,61.9174497889422,62.6354855522986,7402246.39390513,0.0,1.0
2022-10-20,70.35,71.2,70.03,71.05,9193103,61.6022145757614,62.3465199402162,61.3220054973784,62.2151719347241,10498564.0614367,0.0,1.0
2022-10-21,72.21,72.52,69.94,70.35,8217576,63.2309298438625,63.502382388546,61.2431966940831,61.6022145757614,9384507.93662648,0.0,1.0
2022-10-24,72.99,73.56,72.55,72.66,7382685,63.913939472421,64.4130618932908,63.5286519896444,63.6249738603386,8431058.74239719,0.0,1.0
2022-10-25,72.77,73.21,72.25,72.64,7874746,63.7212957310327,64.1065832138094,63.2659559786604,63.6074607929397,8992994.56870465,0.0,1.0
2022-10-26,74.45,75.21,72.48,73.09,10417551,65.1923933925435,65.8578899537031,63.4673562537482,64.0015048094157,11896889.0631144,0.0,1.0
2022-10-27,74.6,75.28,73.87,74.28,9298576,65.3237413980355,65.9191856895994,64.6845144379743,65.0435323196525,10619014.6913548,0.0,1.0
2022-10-28,76.83,76.99,75.085,75.25,10301369,67.276448413017,67.4165529522085,65.7484332824597,65.892916088501,11764208.7080932,0.0,1.0
2022-10-31,77.47,78.66,76.36,76.59,12380795,67.836866569783,68.8788940800197,66.864891329142,67.0662916042297,14138922.3463519,0.0,1.0
2022-11-01,77.7,77.785,76.63,77.0,8870661,68.0382668448707,68.1126973813162,67.1013177390276,67.4253094859079,10130333.8791905,0.0,1.0
2022-11-02,77.45,78.91,77.23,77.66,8570953,67.819353502384,69.0978074225064,67.6267097609957,68.0032407100729,9788066.02493881,0.0,1.0
2022-11-03,78.48,78.695,77.155,77.25,9062621,68.7212764734293,68.9095419479679,67.5610357582497,67.6442228283947,10349553.0435177,0.0,1.0
2022-11-04,78.78,79.278,77.91,78.81,8187983,68.9839724844134,69.4200478626469,68.2221540525596,69.0102420855118,9350712.60046304,0.0,1.0
2022-11-07,79.19,79.68,78.42,78.71,7683358,69.3429903660916,69.7720605173655,68.6687372712325,68.9226767485171,8774428.63089341,0.0,1.0
2022-11-08,79.98,80.435,78.855,79.19,8514642,70.0347565283496,70.4331788116754,69.0496464871594,69.3429903660916,9723758.61525749,0.0,1.0
2022-11-09,79.78,81.1699,79.59,79.59,9586326,69.8596258543602,71.0766964732493,69.6932517140703,69.6932517140703,10947626.4570098,0.0,1.0
2022-11-10,79.38,80.76,78.63,80.75,9884465,69.5093645063815,70.7177661569081,68.8526244789213,70.7090096232087,11288102.5063603,0.0,1.0
2022-11-11,75.96,78.455,74.5535,78.1,18317676,66.5146299811632,68.6993851391806,65.283023516333,68.3885281928495,20918866.5614474,0.0,1.0
2022-11-14,76.39,77.84,76.16,76.59,14169520,66.8911609302404,68.1608583166633,66.6897606551526,67.0662916042297,16181654.1639758,0.0,1.0
2022-11-15,76.28,76.77,75.265,76.41,11212346,66.7948390595462,67.2239092108202,65.9060508890501,66.9086739976393,12804548.4489833,0.0,1.0
2022-11-16,76.15,77.75,76.015,76.56,10132730,66.6810041214531,68.0820495133681,66.5627909165103,67.0400220031313,11571622.2283424,0.0,1.0
2022-11-17,77.16,77.565,75.64,75.64,7460956,67.5654140250994,67.9200536399279,66.2344209027802,66.2344209027802,8520444.56866855,0.0,1.0
2022-11-18,77.45,78.14,76.98,77.53,9229754,67.819353502384,68.4235543276474,67.407796418509,67.8894057719798,10540419.6646444,0.0,1.0
2022-11-21,78.96,79.065,77.62,77.65,8972520,69.1415900910038,69.2335336948482,67.968214575275,67.9944841763734,10246657.3052126,0.0,1.0
2022-11-22,78.86,79.56,78.78,79.01,7074992,69.0540247540091,69.6669821129719,68.9839724844134,69.1853727595011,8079671.98302381,0.0,1.0
2022-11-23,79.14,79.22,78.53,78.6,5700281,69.2992076975942,69.36925996719,68.7650591419266,68.8263548778229,6509745.97442131,0.0,1.0
2022-11-25,79.24,79.78,79.14,79.31,4734955,69.3867730345889,69.8596258543602,69.2992076975942,69.4480687704852,5407339.43647972,0.0,1.0
2022-11-28,79.14,79.7,78.815,79.28,6270445,69.2992076975942,69.7895735847645,69.0146203523615,69.4217991693868,7160875.77026119,0.0,1.0
2022-11-29,79.03,79.11,78.3,78.81,6439685,69.2028858269001,69.2729380964958,68.5636588668389,69.0102420855118,7354148.59465547,0.0,1.0
2022-11-30,80.28,80.3,78.635,79.75,19261916,70.2974525393336,70.3149656067326,68.8570027457711,69.8333562532618,21997192.7946432,0.0,1.0
2022-12-01,80.88,81.435,80.05,80.48,10308641,70.8228445613017,71.3088321816223,70.0960522642459,70.472583213323,11772513.3640788,0.0,1.0
2022-12-02,81.13,81.16,80.37,80.37,6366693,71.0417579037885,71.0680275048869,70.3762613426289,70.3762613426289,7270791.40960354,0.0,1.0
2022-12-05,80.7,81.42,80.4,80.93,6791321,70.6652269547113,71.2956973810731,70.4025309437273,70.8666272297991,7755718.45331009,0.0,1.0
2022-12-06,79.92,81.24,79.475,80.7,7728750,69.9822173261528,71.1380797744826,69.5925515765264,70.6652269547113,8826266.49454801,0.0,1.0
2022-12-07,79.93,80.23,78.65,78.76,7799014,69.9909738598522,70.2536698708363,68.8701375463203,68.9664594170144,8906508.29160096,0.0,1.0
2022-12-08,79.88,80.08,79.47,79.98,6810115,69.9471911913549,70.1223218653443,69.5881733096767,70.0347565283496,7777181.28397462,0.0,1.0
2022-12-09,78.83,80.67,78.73,80.13,8857094,69.0277551529107,70.6389573536129,68.940189815916,70.1661045338416,10114840.3055167,0.0,1.0
2022-12-12,78.89,79.14,78.29,78.94,7055299,69.0802943551075,69.2992076975942,68.5549023331394,69.1240770236049,8057182.49040507,0.0,1.0
2022-12-13,77.35,79.36,77.27,79.36,15614368,67.7317881653893,69.4918514389825,67.6617358957936,69.4918514389825,17831676.9350727,0.0,1.0
2022-12-14,77.14,77.9,76.77,77.81,9197883,67.5479009577005,68.2133975188601,67.2239092108202,68.1345887155649,10504022.8424613,0.0,1.0
2022-12-15,75.0,77.21,74.71,76.92,10646611,65.6740027460142,67.6091966935968,65.4200632687296,67.3552572163122,12158476.5906242,0.0,1.0
2022-12-16,73.49,74.94,73.37,74.48,27045593,64.3517661573945,65.6214635438174,64.2466877530009,65.2186629936419,30886186.164785,0.0,1.0
2022-12-19,73.16,74.23,72.645,73.66,8157537,64.062800545312,64.9997496511552,63.6118390597894,64.5006272302854,9315943.13454773,0.0,1.0
2022-12-20,72.65,73.655,72.445,73.32,9231752,63.6162173266391,64.4962489634357,63.4367083858,64.2029050845035,10542701.3894325,0.0,1.0
2022-12-21,73.33,73.5471,72.305,72.75,8469725,64.211661618203,64.4017659648185,63.3141169140075,63.7037826636338,9672463.20369215,0.0,1.0
2022-12-22,73.83,73.86,72.84,73.09,7600797,64.6494883031764,64.6757579042748,63.782591466929,64.0015048094157,8680143.60575269,0.0,1.0
2022-12-23,72.89,73.885,72.5143,73.75,7029892,63.8263741354264,64.6976492385235,63.4973911643373,64.5794360335807,8028167.58465355,0.0,1.0
2022-12-27,72.61,73.29,72.12,73.18,5971713,63.5811911918412,64.1766354834051,63.1521210405673,64.080313612711,6819722.51230236,0.0,1.0
2022-12-28,71.99,72.96,71.92,72.87,5192116,63.0382861024742,63.8876698713226,62.9769903665779,63.8088610680274,5929419.30928115,0.0,1.0
2022-12-29,72.1,72.641,71.865,72.3,4288394,63.1346079731684,63.6083364463096,62.9288294312308,63.3097386471577,4897364.81030189,0.0,1.0
2022-12-30,71.95,72.28,70.87,72.13,7029295,63.0032599676763,63.2922255797588,62.0575543281337,63.1608775742668,8027485.80802768,0.0,1.0
2023-01-03,72.26,72.965,71.68,71.76,7792470,63.2747125123599,63.8920481381724,62.7668335577907,62.8368858273864,8899035.01481747,0.0,1.0
2023-01-04,72.62,73.26,71.73,72.25,9948765,63.5899477255407,64.1503658823067,62.810616226288,63.2659559786604,11361533.3891809,0.0,1.0
2023-01-05,71.92,72.38,71.53,71.74,8112043,63.4761127874476,63.8821057224063,63.1319013860696,63.3172459868116,9191144.62023848,0.57,1.0
2023-01-06,73.0,73.395,72.1,72.35,7311144,64.4293135912636,64.7779379593259,63.6349795880836,63.8556279223003,8283706.31706326,0.0,1.0
2023-01-09,71.01,73.16,70.75,73.12,13005108,62.672952850899,64.5705285251622,62.4434785833137,64.5352247916876,14735107.8427247,0.0,1.0
2023-01-10,71.65,71.7,70.79,71.28,6673432,63.2378125864936,63.281942253337,62.4787823167883,62.911253051853,7561162.9062281,0.0,1.0
2023-01-11,71.94,71.98,71.024,71.51,7268727,63.493764654185,63.5290683876596,62.6853091576151,63.1142495193323,8235646.81080119,0.0,1.0
2023-01-12,71.6,71.945,71.06,71.68,6779639,63.1936829196503,63.4981776208693,62.7170825177423,63.2642903865996,7681498.05443696,0.0,1.0
2023-01-13,72.51,72.52,71.43,71.63,9117258,63.9968428561989,64.0056687895676,63.043642052383,63.2201607197563,10330077.9862762,0.0,1.0
2023-01-17,72.31,73.49,72.01,73.11,8964877,63.8203241888256,64.8617843263282,63.5555461877656,64.5263988583189,10157426.5582233,0.0,1.0
2023-01-18,72.14,72.67,72.08,72.34,8371080,63.6702833215583,64.1380577900976,63.6173277213463,63.8468019889316,9484639.92456473,0.0,1.0
2023-01-19,73.75,73.87,72.16,72.35,9387538,65.0912585939136,65.1971697943375,63.6879351882956,63.8556279223003,10636311.8866584,0.0,1.0
2023-01-20,74.15,74.15,73.345,73.9,10518210,65.4442959286602,65.4442959286602,64.7338082924826,65.2236475944435,11917391.1252737,0.0,1.0
2023-01-23,73.26,74.2,72.85,74.09,7426541,64.6587878588489,65.4884255955035,64.2969245907336,65.3913403284482,8414453.96173695,0.0,1.0
2023-01-24,72.34,75.0,72.12,73.0,7300175,63.8468019889316,66.1945002649968,63.6526314548209,64.4293135912636,8271278.16975938,0.0,1.0
2023-01-25,73.17,73.24,72.01,72.56,6638238,64.5793544585309,64.6411359921116,63.5555461877656,64.0409725230423,7521287.236959,0.0,1.0
2023-01-26,72.99,73.2,71.98,73.11,6528426,64.4204876578949,64.6058322586369,63.5290683876596,64.5263988583189,7396867.53491383,0.0,1.0
2023-01-27,72.45,73.45,72.34,72.99,5426690,63.9438872559869,64.8264805928536,63.8468019889316,64.4204876578949,6148573.49735473,0.0,1.0
2023-01-30,72.03,72.91,71.88,72.59,8900571,63.573198054503,64.3498801909456,63.440809053973,64.0674503231483,10084566.275561,0.0,1.0
2023-01-31,72.65,72.66,71.65,72.11,9375243,64.1204059233603,64.1292318567289,63.2378125864936,63.6438055214523,10622381.3486786,0.0,1.0
2023-02-01,71.23,72.94,70.81,72.94,10727712,62.8671233850097,64.3763579910516,62.4964341835257,64.3763579910516,12154762.0539324,0.0,1.0
2023-02-02,72.77,72.88,69.8,70.32,13015384,64.2263171237843,64.3234023908396,61.6050149132904,62.063963448461,14746750.8039513,0.0,1.0
2023-02-03,74.45,74.47,72.61,73.21,10211883,65.7090739297202,65.7267257964575,64.0851021898856,64.6146581920056,11570315.0856023,0.0,1.0
2023-02-06,74.53,75.18,74.2301,74.45,7112719,65.7796813966695,66.3533670656328,65.5149916549432,65.7090739297202,8058885.90236985,0.0,1.0
2023-02-07,74.52,74.69,73.98,74.55,8726335,65.7708554633008,65.9208963305682,65.2942550613929,65.7973332634068,9887152.59394567,0.0,1.0
2023-02-08,73.65,74.42,72.94,74.31,10149833,65.0029992602269,65.6825961296142,64.3763579910516,65.5855108625589,11500010.9065335,0.0,1.0
2023-02-09,71.49,73.84,71.43,73.49,12828931,63.096597652595,65.1706919942315,63.043642052383,64.8617843263282,14535494.9602783,0.0,1.0
2023-02-10,72.2,72.355,71.24,71.71,8621526,63.7232389217703,63.8600408889846,62.8759493183783,63.2907681867056,9768401.41418705,0.0,1.0
2023-02-13,73.17,73.44,71.98,72.22,8628133,64.5793544585309,64.8176546594849,63.5290683876596,63.7408907885076,9775887.30800023,0.0,1.0
2023-02-14,72.25,73.47,72.2,73.31,5606278,63.7673685886136,64.8441324595909,63.7232389217703,64.7029175256922,6352051.12685686,0.0,1.0
2023-02-15,71.47,72.47,71.34,72.3,5890654,63.0789457858576,63.9615391227243,62.964208652065,63.8114982554569,6674256.14260012,0.0,1.0
2023-02-16,70.85,71.22,70.175,70.8,5593687,62.5317379170003,62.858297451641,61.9359874146154,62.487608250157,6337785.21358281,0.0,1.0
2023-02-17,71.11,71.74,70.52,70.62,11131787,62.7612121845857,63.3172459868116,62.2404821158343,62.328741449521,12612588.9863615,0.0,1.0
2023-02-21,71.22,71.673,70.821,71.27,6189574,62.858297451641,63.2581122332416,62.5061427102312,62.9024271184843,7012939.86874428,0.0,1.0
2023-02-22,71.31,71.71,70.575,71.3,5718925,62.937730851959,63.2907681867056,62.289024749362,62.9289049185903,6479682.9537636,0.0,1.0
2023-02-23,71.4,71.98,70.89,71.38,5459802,63.017164252277,63.5290683876596,62.567041650475,62.9995123855396,6186090.20931808,0.0,1.0
2023-02-24,70.18,71.22,69.82,71.11,6403406,61.9404003812997,62.858297451641,61.6226667800277,62.7612121845857,7255216.79410511,0.0,1.0
2023-02-27,69.99,70.41,69.73,70.29,4990693,61.772707647295,62.143396848779,61.5432333797097,62.037485648355,5654578.1522869,0.0,1.0
2023-02-28,68.96,69.94,68.815,69.8,8697929,60.8636365103224,61.7285779804517,60.7356604764768,61.6050149132904,9854967.89595004,0.0,1.0
2023-03-01,69.36,69.785,68.6102,68.7,5883378,61.2166738450691,61.5917760132374,60.5549053610865,60.6341622427371,6666012.25530108,0.0,1.0
2023-03-02,69.19,69.725,68.99,69.23,6068912,61.0666329778017,61.5388204130254,60.8901143104284,61.1019367112764,6876226.84932769,0.0,1.0
2023-03-03,69.3,69.42,68.81,69.36,6540126,61.1637182448571,61.2696294452811,60.7312475097924,61.2166738450691,7410123.92323139,0.0,1.0
2023-03-06,68.9,69.66,68.73,69.37,7000228,60.8106809101104,61.481451846129,60.6606400428431,61.2254997784377,7931430.82730735,0.0,1.0
2023-03-07,68.0,69.21,67.44,69.18,8135763,60.0163469069305,61.0842848445391,59.5220946382851,61.0578070444331,9218019.96475921,0.0,1.0
2023-03-08,67.29,68.05,66.94,67.91,5963011,59.3897056377552,60.0604765737738,59.0807979698518,59.9369135066125,6756238.40665943,0.0,1.0
2023-03-09,66.51,67.72,66.335,67.6,7553551,58.7012828349992,59.7692207726078,58.5468290010475,59.6633095721838,8558359.4215843,0.0,1.0
2023-03-10,65.71,67.41,65.43,66.32,10282416,57.9952081655059,59.4956168381791,57.7480820311832,58.5335901009945,11650230.7127137,0.0,1.0
2023-03-13,66.0,67.09,65.275,65.41,9598058,58.2511602331972,59.2131869703818,57.6112800639689,57.7304301644459,10874836.2344032,0.0,1.0
2023-03-14,66.47,66.557,65.76,66.3,9408409,58.6659791015245,58.7427647218319,58.0393378323492,58.5159382342572,10659959.2439726,0.0,1.0
2023-03-15,67.48,67.72,66.06,66.12,10701891,59.5573983717598,59.7692207726078,58.3041158334092,58.3570714336212,12125506.2246377,0.0,1.0
2023-03-16,67.1,67.61,65.86,67.03,10541662,59.2220129037505,59.6721355055525,58.1275971660359,59.1602313701698,11943962.8191902,0.0,1.0
2023-03-17,66.53,67.33,66.21,67.33,21616937,58.7189347017365,59.4250093712298,58.4365048339392,59.4250093712298,24492522.3169532,0.0,1.0
2023-03-20,67.24,67.375,66.24,66.73,9731678,59.3455759709118,59.4647260713888,58.4629826340452,58.8954533691098,11026230.9871377,0.0,1.0
2023-03-21,67.51,67.81,66.874,67.48,8039687,59.5838761718658,59.8486541729258,59.0225468096186,59.5573983717598,9109163.4892038,0.0,1.0
2023-03-22,67.24,68.0,67.22,67.49,6657597,59.3455759709118,60.0163469069305,59.3279241041745,59.5662243051285,7543221.46101368,0.0,1.0
2023-03-23,66.98,67.9,66.64,67.59,6723635,59.1161017033265,59.9280875732438,58.8160199687918,59.6544836388151,7618044.14235688,0.0,1.0
2023-03-24,67.68,67.775,66.69,67.2,6275289,59.7339170391331,59.8177634061355,58.8601496356352,59.3102722374372,7110057.07597848,0.0,1.0
2023-03-27,68.07,68.82,68.01,68.09,6711455,60.0781284405111,60.7400734431611,60.0251728402991,60.0957803072485,7604243.9022109,0.0,1.0
2023-03-28,68.2,68.59,67.96,68.08,4715296,60.1928655743038,60.5370769756818,59.9810431734558,60.0869543738798,5342546.56480889,0.0,1.0
2023-03-29,68.18,68.46,67.855,68.22,5369955,60.1752137075665,60.4223398418891,59.8883708730848,60.2105174410411,6084291.34426096,0.0,1.0
2023-03-30,68.2,68.53,67.99,68.38,4400176,60.1928655743038,60.4841213754698,60.0075209735618,60.3517323749398,4985507.83945579,0.0,1.0
2023-03-31,69.31,69.38,68.37,68.66,8953242,61.1725441782257,61.2343257118064,60.3429064415711,60.5988585092624,10144243.8165075,0.0,1.0
2023-04-03,69.69,70.005,68.67,69.03,7333975,61.507929646235,61.785946547348,60.6076844426311,60.9254180439031,8309574.4026768,0.0,1.0
2023-04-04,68.91,69.78,68.625,69.78,8626710,60.8195068434791,61.5873630465531,60.5679677424721,61.5873630465531,9774275.01393391,0.0,1.0
2023-04-05,69.82,70.205,69.04,69.46,7739025,61.6226667800277,61.9624652147214,60.9342439772717,61.3049331787557,8768506.03413235,0.0,1.0
2023-04-06,70.74,71.065,69.6,69.69,9669523,62.937730851959,63.2268849730628,61.9234671656254,62.0035406145465,10868235.1232037,0.57,1.0
2023-04-10,70.28,70.84,69.99,70.76,5646440,62.5284665574735,63.0267013507602,62.2704521109501,62.9555249517192,6346418.28030836,0.0,1.0
2023-04-11,70.03,70.5,69.97,70.47,4762676,62.3060403104706,62.7242016548361,62.2526580111898,62.6975105051958,5353095.76114966,0.0,1.0
2023-04-12,70.21,70.6678,69.8,70.05,5364325,62.4661872083127,62.8734941518245,62.1014081632278,62.3238344102308,6029330.02768384,0.0,1.0
2023-04-13,70.69,70.82,69.93,70.44,5981632,62.8932456025584,63.0089072509999,62.2170698116694,62.6708193555554,6723163.38628896,0.0,1.0
2023-04-14,70.45,70.79,69.95,70.6,6260425,62.6797164054355,62.9822161013596,62.2348639114296,62.8131721536373,7036517.8169784,0.0,1.0
2023-04-17,70.6,70.78,70.215,70.6,4402316,62.8131721536373,62.9733190514795,62.4706357332527,62.8131721536373,4948062.62673366,0.0,1.0
2023-04-18,70.23,70.75,69.88,70.55,5723116,62.4839813080729,62.9466279018391,62.1725845622688,62.7686869042367,6432599.65619493,0.0,1.0
2023-04-19,69.86,70.415,69.552,70.27,8179203,62.1547904625085,62.6485767308551,61.8807613262009,62.5195695075934,9193163.02618163,0.0,1.0
2023-04-20,69.53,69.81,68.8539,69.7,5977749,61.8611878164646,62.1103052131079,61.2596582740698,62.0124376644266,6718799.0182655,0.0,1.0
2023-04-21,70.49,70.55,69.95,70.085,6543787,62.715304604956,62.7686869042367,62.2348639114296,62.3549740848112,7355007.65778866,0.0,1.0
2023-04-24,70.54,70.62,70.06,70.34,5384546,62.7597898543566,62.8309662533976,62.3327314601109,62.5818488567542,6052057.7860672,0.0,1.0
2023-04-25,70.24,70.935,70.1,70.68,5337312,62.492878357953,63.1112233246213,62.3683196596314,62.8843485526783,5998968.27815565,0.0,1.0
2023-04-26,68.02,69.74,67.64,69.6,10120970,60.5177332845667,62.0480258639471,60.1796453891222,61.9234671656254,11375647.1373914,0.0,1.0
2023-04-27,67.61,68.02,66.5,68.02,10521846,60.1529542394819,60.5177332845667,59.1653817027887,60.5177332845667,11826218.9622115,0.0,1.0
2023-04-28,66.77,67.225,66.02,67.14,10695008,59.4056020495519,59.8104178190973,58.738323308543,59.7347928951163,12020847.5214904,0.0,1.0
2023-05-01,68.4,68.74,67.26,67.28,10034010,60.8558211800112,61.1583208759353,59.8415574936777,59.8593515934379,11277906.8738527,0.0,1.0
2023-05-02,68.1,68.99,67.4,68.25,7793438,60.5889096836077,61.3807471229382,59.9661161919994,60.7223654318094,8759575.48289715,0.0,1.0
2023-05-03,66.64,68.74,66.32,68.33,12717715,59.2899404011103,61.1583208759353,59.0052348049465,60.7935418308504,14294305.6084457,0.0,1.0
2023-05-04,66.82,67.2431,66.4,66.45,8801885,59.4500872989525,59.8265214793803,59.0764112039875,59.1208964533881,9893037.7131736,0.0,1.0
2023-05-05,68.14,68.435,67.12,67.14,8561960,60.6244978831281,60.8869608545916,59.716998795356,59.7347928951163,9623369.67350561,0.0,1.0
2023-05-08,68.41,68.77,67.86,68.08,6142343,60.8647182298913,61.1850120255756,60.3753804864848,60.5711155838474,6903797.41910374,0.0,1.0
2023-05-09,68.0,68.37,67.835,68.0,6408489,60.4999391848065,60.8291300303709,60.3531378617845,60.4999391848065,7202937.02558693,0.0,1.0
2023-05-10,68.49,68.945,67.56,68.17,8841794,60.9358946289323,61.3407103984777,60.1084689900813,60.6511890327685,9937894.15495795,0.0,1.0
2023-05-11,69.08,69.1,67.955,68.57,8416138,61.4608205718593,61.4786146716195,60.4599024603459,61.0070710279732,9459470.40131443,0.0,1.0
2023-05-12,68.06,68.78,67.61,68.61,11964118,60.5533214840872,61.1939090754557,60.1529542394819,61.0426592274937,13447286.6413114,0.0,1.0
2023-05-15,68.17,68.455,67.77,68.2,5907984,60.6511890327685,60.9047549543519,60.2953070375637,60.6778801824089,6640385.38572433,0.0,1.0
2023-05-16,67.02,68.14,66.93,68.06,7870530,59.6280282965549,60.6244978831281,59.5479548476338,60.5533214840872,8846224.42950166,0.0,1.0
2023-05-17,66.53,67.35,66.065,67.06,9338361,59.192072852429,59.9216309425988,58.7783600330035,59.6636164960753,10496019.6085531,0.0,1.0
2023-05-18,65.7,66.345,65.18,66.31,10080546,58.4536177123792,59.0274774296469,57.990971118613,58.9963377550664,11330211.85205,0.0,1.0
2023-05-19,65.84,66.35,65.66,65.77,9196173,58.5781764107009,59.0319259545869,58.4180295128587,58.51589706154,10336204.8363355,0.0,1.0
2023-05-22,65.81,66.3,65.14,65.84,7356056,58.5514852610605,58.9874407051863,57.9553829190926,58.5781764107009,8267972.07964169,0.0,1.0
2023-05-23,66.53,67.16,65.86,66.08,10162556,59.192072852429,59.7525869948765,58.5959705104611,58.7917056078237,11422388.4736325,0.0,1.0
2023-05-24,65.47,66.69,65.25,66.6,7285386,58.2489855651365,59.3344256505109,58.0532504677739,59.2543522015899,8188541.25599539,0.0,1.0
2023-05-25,64.56,65.15,63.98,64.94,7811810,57.4393540260457,57.9642799689727,56.9233251329988,57.7774419214902,8780225.02431544,0.0,1.0
2023-05-26,63.82,64.97,63.7,64.51,8458979,56.7809723349169,57.8041330711305,56.6742077363555,57.3948687766451,9507622.3174858,0.0,1.0
2023-05-30,63.71,64.09,63.07,63.37,8443197,56.6831047862356,57.0211926816801,56.113693593908,56.3806050903116,9489883.85337394,0.0,1.0
2023-05-31,64.44,64.6,63.15,63.69,13167848,57.3325894274843,57.4749422255662,56.184869992949,56.6653106864754,14800240.7285868,0.0,1.0
2023-06-01,64.68,64.7274,63.78,64.46,8697264,57.5461186246071,57.5882906410389,56.7453841353964,57.3503835272445,9775447.04951577,0.0,1.0
2023-06-02,65.66,65.79,64.49,64.92,6768783,58.4180295128587,58.5336911613003,57.3770746768848,57.7596478217299,7607895.97811019,0.0,1.0
2023-06-05,65.98,66.46,65.6931,65.9,6914423,58.7027351090225,59.1297935032682,58.4474787479619,58.6315587099816,7771590.68811226,0.0,1.0
2023-06-06,65.48,66.38,65.12,66.27,5618803,58.2578826150166,59.0586171042273,57.9375888193323,58.960749555546,6315355.17470326,0.0,1.0
2023-06-07,65.16,65.33,64.75,65.16,6643798,57.9731770188528,58.1244268668148,57.6083979737679,57.9731770188528,7467416.8286347,0.0,1.0
2023-06-08,65.31,65.615,65.065,65.34,4996697,58.1066327670546,58.3779927883982,57.8886550449917,58.1333239166949,5616127.89332074,0.0,1.0
2023-06-09,64.8,65.46,64.6,65.37,7069516,57.6528832231685,58.2400885152563,57.4749422255662,58.1600150663353,7945910.26829869,0.0,1.0
2023-06-12,64.76,64.9798,64.2,64.79,7142951,57.6172950236481,57.8128521800131,57.1190602303614,57.6439861732884,8028448.86366398,0.0,1.0
2023-06-13,64.76,64.8,63.955,64.185,7968126,57.6172950236481,57.6528832231685,56.9010825082985,57.1057146555412,8955919.21745388,0.0,1.0
2023-06-14,64.16,65.0,64.05,64.96,6379286,57.0834720308409,57.8308242207709,56.9856044821596,57.7952360212504,7170113.78598112,0.0,1.0
2023-06-15,64.67,64.9401,63.8701,64.24,8525210,57.537221574727,57.777530891989,56.8255465548163,57.1546484298819,9582063.84686061,0.0,1.0
2023-06-16,66.16,66.24,64.61,64.88,19394443,58.8628820068647,58.9340584059056,57.4838392754463,57.7240596222095,21798734.7056904,0.0,1.0
2023-06-20,66.03,66.37,65.2501,65.83,10799394,58.7472203584231,59.0497200543471,58.0533394382727,58.5692793608207,12138174.0526513,0.0,1.0
2023-06-21,65.5,66.38,65.445,65.91,8493750,58.2756767147768,59.0586171042273,58.2267429404362,58.6404557598617,9546703.81131636,0.0,1.0
2023-06-22,65.3,65.85,65.1203,65.75,5784044,58.0977357171745,58.587073460581,57.9378557308287,58.4981029617798,6501080.78288406,0.0,1.0
2023-06-23,65.04,65.415,64.89,65.38,11133266,57.8664124202914,58.2000517907958,57.7329566720896,58.1689121162154,12513435.5207769,0.0,1.0
2023-06-26,64.79,65.095,64.005,65.04,7916040,57.6439861732884,57.915346194632,56.9455677576991,57.8664124202914,8897376.21645713,0.0,1.0
2023-06-27,64.75,65.045,64.22,64.75,6531782,57.6083979737679,57.8708609452314,57.1368543301216,57.6083979737679,7341514.42108464,0.0,1.0
2023-06-28,64.09,64.7,62.88,64.7,9465976,57.0211926816801,57.5639127243673,55.9446496461858,57.5639127243673,10639454.7940579,0.0,1.0
2023-06-29,64.0,64.445,63.63,63.77,7023242,56.941119232759,57.3370379524243,56.6119283871947,56.7364870855163,7893899.76973624,0.0,1.0
2023-06-30,63.95,64.41,63.94,64.28,8397821,56.8966339833584,57.3058982778439,56.8877369334783,57.1902366294024,9438882.67814012,0.0,1.0
2023-07-03,64.43,64.905,63.4403,63.94,4832500,57.3236923776041,57.7463022469098,56.4431513509688,56.8877369334783,5431575.70780708,0.0,1.0
2023-07-05,64.73,65.0,63.92,64.31,8803847,57.5906038740077,57.8308242207709,56.8699428337181,57.2169277790427,9895242.93853081,0.0,1.0
2023-07-06,63.44,63.91,63.3,63.66,6639109,56.9500162826391,57.3719347513157,56.8243384409057,57.1475100339346,7395697.18241496,0.57,1.0
2023-07-07,62.65,63.4465,62.625,63.24,8665555,56.2408341757147,56.9558513252911,56.2183917039766,56.7704765087342,9653075.54034161,0.0,1.0
2023-07-10,62.48,62.96,62.3,62.63,7493063,56.0882253678956,56.5191208252674,55.9266395713811,56.2228801983242,8346967.17839061,0.0,1.0
2023-07-11,62.79,62.92,62.12,62.32,9344918,56.3665120174482,56.4832128704864,55.7650537748667,55.9445935487716,10409858.2690085,0.0,1.0
2023-07-12,62.28,63.265,62.1221,62.88,7340296,55.9086855939906,56.7929189804724,55.7669389424927,56.4473049157054,8176790.95874036,0.0,1.0
2023-07-13,62.28,62.745,62.205,62.4,9029735,55.9086855939906,56.3261155683196,55.8413581787763,56.0164094583336,10058757.2364686,0.0,1.0
2023-07-14,61.94,62.34,61.57,62.02,9234522,55.6034679783523,55.9625475261621,55.2713193966282,55.6752838879143,10286881.6186553,0.0,1.0
2023-07-17,61.85,62.015,61.405,61.99,7487741,55.5226750800951,55.6707953935666,55.1231990831566,55.6483529218285,8341038.68702154,0.0,1.0
2023-07-18,62.0,62.76,61.8,61.94,6451506,55.6573299105238,56.3395810513624,55.4777901366188,55.6034679783523,7186715.076757,0.0,1.0
2023-07-19,62.06,62.86,62.0,62.12,8695145,55.7111918426952,56.4293509383149,55.6573299105238,55.7650537748667,9686037.59588666,0.0,1.0
2023-07-20,63.77,64.04,62.37,62.45,9257486,57.2462569095823,57.4886356043539,55.9894784922478,56.0612944018098,10312462.5799103,0.0,1.0
2023-07-21,64.68,64.79,63.76,63.89,9898088,58.0631628808496,58.1619097564973,57.237279920887,57.3539807739252,11026067.1323359,0.0,1.0
2023-07-24,64.73,65.375,64.7,64.7,6886671,58.1080478243259,58.6870635951692,58.0811168582401,58.0811168582401,7671471.17345396,0.0,1.0
2023-07-25,63.77,64.65,63.75,64.5,6966665,57.2462569095823,58.0362319147639,57.2283029321918,57.9015770843352,7760581.23331441,0.0,1.0
2023-07-26,63.41,63.89,62.925,63.14,11032204,56.9230853165534,57.3539807739252,56.487701364834,56.6807066217818,12289426.1923742,0.0,1.0
2023-07-27,60.73,62.53,60.38,61.0,22625386,54.5172523462275,56.1331103113718,54.203057741894,54.7596310409992,25203759.0422526,0.0,1.0
2023-07-28,61.41,61.5,60.05,60.8,11595301,55.1276875775043,55.2084804757615,53.9068171149508,54.5800912670943,12916693.329625,0.0,1.0
2023-07-31,62.19,62.3175,61.11,61.35,11702181,55.8278926957334,55.9423493015978,54.8583779166469,55.0738256453328,13035753.2990963,0.0,1.0
2023-08-01,61.53,62.57,61.18,62.32,9228108,55.2354114418472,56.1690182661528,54.9212168375136,55.9445935487716,10279736.6837359,0.0,1.0
2023-08-02,61.75,62.325,61.0212,61.17,11937963,55.4329051931426,55.9490820431192,54.7786622570331,54.9122398488184,13298404.8496378,0.0,1.0
2023-08-03,61.23,61.465,60.45,61.46,6878801,54.9661017809898,55.1770610153281,54.2658966627607,55.1725725209805,7662704.31380072,0.0,1.0
2023-08-04,60.49,61.45,60.37,61.08,7625241,54.3018046175416,55.1635955322852,54.1940807531987,54.8314469505612,8494208.09011194,0.0,1.0
2023-08-07,60.47,60.76,60.1,60.51,9774048,54.2838506401512,54.5441833123133,53.9517020584271,54.3197585949321,10887891.6213589,0.0,1.0
2023-08-08,60.16,60.82,59.71,60.69,12497753,54.0055639905985,54.5980452444848,53.6015994993125,54.4813443914466,13921988.1234994,0.0,1.0
2023-08-09,60.62,60.95,59.75,59.8,7705323,54.4185054705798,54.714746097523,53.6375074540935,53.6823923975697,8583416.17839038,0.0,1.0
2023-08-10,61.29,61.95,60.95,61.09,23791599,55.0199637131613,55.6124449670475,54.714746097523,54.8404239392564,26502872.853789,0.0,1.0
2023-08-11,61.23,61.73,61.07,61.53,16836207,54.9661017809898,55.4149512157521,54.8224699618659,55.2354114418472,18754849.2836094,0.0,1.0
2023-08-14,61.62,61.885,61.21,61.35,19536742,55.3162043401044,55.5540945405284,54.9481478035993,55.0738256453328,21763135.3488801,0.0,1.0
2023-08-15,61.75,62.1474,61.2,61.53,14442505,55.4329051931426,55.7896507238917,54.9391708149041,55.2354114418472,16088362.6907638,0.0,1.0
2023-08-16,60.93,61.62,60.885,61.34,9611121,54.6967921201325,55.3162043401044,54.6563956710039,55.0648486566375,10706397.5752694,0.0,1.0
2023-08-17,62.15,62.715,61.0,61.015,17886427,55.7919847409524,56.2991846022338,54.7596310409992,54.7730965240421,19924751.6146174,0.0,1.0
2023-08-18,62.06,62.58,61.87,62.22,8200761,55.7111918426952,56.177995254848,55.5406290574856,55.8548236618192,9135313.94368709,0.0,1.0
2023-08-21,61.91,62.49,61.9,62.13,9898069,55.5765370122665,56.0972023565908,55.5675600235713,55.774030763562,11026045.9671093,0.0,1.0
2023-08-22,61.86,62.13,61.6,61.81,8716751,55.5316520687903,55.774030763562,55.2982503627139,55.4867671253141,9710105.80041881,0.0,1.0
2023-08-23,61.56,62.3975,61.41,62.26,7859455,55.2623424079329,56.0141652111598,55.1276875775043,55.8907316166001,8755112.95247859,0.0,1.0
2023-08-24,61.28,62.01,61.225,61.36,8277510,55.0109867244661,55.666306899219,54.9616132866422,55.082802634028,9220809.20563461,0.0,1.0
2023-08-25,62.08,62.3,61.25,61.42,7953416,55.7291458200857,55.9266395713811,54.9840557583803,55.1366645661995,8859781.68181514,0.0,1.0
2023-08-28,61.64,62.4086,61.38,62.06,6848936,55.3341583174949,56.0241296686115,55.1007566114185,55.7111918426952,7629435.91944948,0.0,1.0
2023-08-29,62.85,63.41,61.98,61.98,11978972,56.4203739496197,56.9230853165534,55.6393759331333,55.6393759331333,13344087.2063748,0.0,1.0
2023-08-30,62.38,63.03,62.2,62.93,9052858,55.9984554809431,56.5819597461341,55.8368696844287,56.4921898591816,10084515.3172516,0.0,1.0
2023-08-31,61.65,62.53,61.65,62.45,11464813,55.3431353061902,56.1331103113718,55.3431353061902,56.0612944018098,12771335.0091126,0.0,1.0
2023-09-01,62.02,62.395,61.83,61.83,6838840,55.6752838879143,56.011920963986,55.5047211027046,55.5047211027046,7618189.38640511,0.0,1.0
2023-09-05,60.64,62.0,60.59,61.89,10887735,54.4364594479703,55.6573299105238,54.3915745044941,55.5585830348761,12128493.6069555,0.0,1.0
2023-09-06,59.67,60.4,59.45,60.3,12247236,53.5656915445315,54.2210117192844,53.3681977932361,54.131241832332,13642922.3827431,0.0,1.0
2023-09-07,59.97,60.5,59.855,59.87,9697699,53.8350012053889,54.3107816062369,53.7317658353935,53.7452313184364,10802841.9431295,0.0,1.0
2023-09-08,60.82,60.89,60.01,60.16,9526702,54.5980452444848,54.6608841653515,53.8709091601699,54.0055639905985,10612358.2455276,0.0,1.0
2023-09-11,60.81,61.425,60.68,60.75,14363720,54.5890682557895,55.1411530605471,54.4723674027513,54.535206323618,16000599.4076912,0.0,1.0
2023-09-12,60.24,61.015,59.84,61.01,9949012,54.0773799001605,54.7730965240421,53.7183003523507,54.7686080296944,11082794.3954848,0.0,1.0
2023-09-13,59.65,60.58,59.65,60.25,19392304,53.547737567141,54.3825975157989,53.547737567141,54.0863568888558,21602237.2961996,0.0,1.0
2023-09-14,59.49,60.55,59.28,60.14,18147758,53.4041057480171,54.3556665497131,53.2155889854169,53.987610013208,20215863.711192,0.0,1.0
2023-09-15,59.03,59.825,58.86,59.44,22379176,52.9911642680358,53.7048348693078,52.8385554602166,53.3592208045408,24929491.1241807,0.0,1.0
2023-09-18,58.58,59.146,58.33,59.04,16915040,52.5871997767497,53.0952973369006,52.3627750593686,53.000141256731,18842666.0367282,0.0,1.0
2023-09-19,58.63,58.92,58.3434,58.56,10455723,52.6320847202259,52.8924173923881,52.3748042242202,52.5692457993592,11647249.8239163,0.0,1.0
2023-09-20,58.78,59.305,58.71,58.8,8699641,52.7667395506546,53.238031457155,52.7039006297879,52.7846935280451,9691045.95687789,0.0,1.0
2023-09-21,59.08,59.46,58.53,58.56,9597339,53.036049211512,53.3771747819313,52.5423148332735,52.5692457993592,10691044.9882629,0.0,1.0
2023-09-22,58.9,59.455,58.7725,59.33,8191466,52.8744634149976,53.3726862875837,52.7600068091332,53.2604739288931,9124959.69203817,0.0,1.0
2023-09-25,59.16,59.28,58.55,58.84,7005969,53.107865121074,53.2155889854169,52.560268810664,52.8206014828261,7804364.28945307,0.0,1.0
2023-09-26,58.54,59.25,58.52,58.87,9380681,52.5512918219687,53.1886580193312,52.5333378445782,52.8475324489118,10449696.7952828,0.0,1.0
2023-09-27,57.89,58.75,57.61,58.58,11366006,51.9677875567778,52.7398085845689,51.7164318733109,52.5871997767497,12661268.0330314,0.0,1.0
2023-09-28,58.14,58.415,57.81,58.01,8265091,52.1922122741589,52.4390794632782,51.8959716472158,52.0755114211207,9206974.94514749,0.0,1.0
2023-09-29,58.04,58.46,57.87,58.18,10902513,52.1024423872064,52.4794759124068,51.9498335793873,52.2281202289399,12144955.69742,0.0,1.0
2023-10-02,57.85,58.06,57.15,58.01,8865324,51.9318796019968,52.1203963645969,51.3034903933296,52.0755114211207,9875610.07478498,0.0,1.0
2023-10-03,57.22,58.05,57.12,57.66,10991942,51.3663293141963,52.1114193759017,51.2765594272438,51.7613168167871,12244575.9632307,0.0,1.0
2023-10-04,56.73,57.34,56.31,57.1,11684453,50.9264568681292,51.4740531785392,50.5494233429289,51.2586054498533,13016005.0287109,0.0,1.0
2023-10-05,56.42,56.61,55.825,56.04,8015362,51.1598585742056,51.3321445211943,50.6203315296886,50.8152866802284,8839483.46698537,0.57,1.0
2023-10-06,56.66,56.88,56.17,56.25,8901161,51.3774829282965,51.5769719195466,50.9331665386943,51.0057079900579,9816358.32498582,0.0,1.0
2023-10-09,56.61,57.13,55.695,56.1,8481545,51.3321445211943,51.8036639550579,50.5024516712227,50.8696927687511,9353598.35301167,0.0,1.0
2023-10-10,56.39,56.765,56.23,56.71,13217433,51.1326555299443,51.4726935832113,50.987572627217,51.4228213353988,14576419.6900261,0.0,1.0
2023-10-11,56.65,56.89,56.34,56.48,8470665,51.3684152468761,51.586039600967,51.087317122842,51.2142646627284,9341599.69591786,0.0,1.0
2023-10-12,56.26,56.67,55.8,56.63,10728801,51.0147756714784,51.386550609717,50.5976623261374,51.3502798840352,11831912.1531973,0.0,1.0
2023-10-13,56.47,56.67,55.9,56.37,12824870,51.2051969813079,51.386550609717,50.688339140342,51.1145201671034,14143494.2465776,0.0,1.0
2023-10-16,57.17,57.49,56.69,56.79,12328646,51.8399346807397,52.1301004861943,51.4046859725579,51.4953627867625,13596249.6125958,0.0,1.0
2023-10-17,57.37,57.645,56.98,57.15,13223420,52.0212883091488,52.2706495482113,51.6676487337511,51.8217993178988,14583022.2598809,0.0,1.0
2023-10-18,56.85,57.59,56.77,57.4,11816216,51.5497688752852,52.2207773003988,51.4772274239216,52.0484913534102,13031132.7141965,0.0,1.0
2023-10-19,56.48,56.955,55.72,56.64,13169211,51.2142646627284,51.6449795302,50.5251208747738,51.3593475654556,14523239.6126016,0.0,1.0
2023-10-20,56.46,57.09,56.24,56.24,11638350,51.1961292998875,51.7673932293761,50.9966403086375,50.9966403086375,12834978.9327031,0.0,1.0
2023-10-23,56.0,56.72,55.975,56.35,10028404,50.7790159545465,51.4318890168193,50.7563467509954,51.0963848042625,11059501.9112362,0.0,1.0
2023-10-24,56.12,56.6825,55.88,56.14,9442756,50.887828131592,51.3978852114926,50.6702037775011,50.9059634944329,10413638.9029936,0.0,1.0
2023-10-25,56.61,56.77,55.96,56.02,11766059,51.3321445211943,51.4772274239216,50.7427452288647,50.7971513173874,12975818.6844305,0.0,1.0
2023-10-26,52.97,55.29,52.92,53.96,25054003,48.0315084841488,50.1352105736943,47.9861700770465,48.9292089447738,27629999.1566571,0.0,1.0
2023-10-27,51.02,52.22,49.49,52.05,17895363,46.2633106071601,47.3514323776146,44.8759553498305,47.1972817934669,19735323.9160254,0.0,1.0
2023-10-30,51.25,51.895,50.26,51.73,29683018,46.4718672798305,47.0567327314499,45.5741668192055,46.9071159880124,32734959.052533,0.0,1.0
2023-10-31,51.53,51.66,50.67,51.38,14670403,46.7257623596033,46.8436422180692,45.9459417574442,46.5897471382965,16178780.7927468,0.0,1.0
2023-11-01,51.28,51.905,51.17,51.86,11280806,46.4990703240919,47.0658004128703,46.3993258284669,47.0249958464783,12440673.0639576,0.0,1.0
2023-11-02,51.13,51.37,50.69,50.82,13436137,46.3630551027851,46.580679456876,45.9640771202851,46.081956978751,14817610.3426957,0.0,1.0
2023-11-03,52.82,53.135,51.39,51.39,14479346,47.8954932628419,48.1811252275863,46.5988148197169,46.5988148197169,15968079.7423449,0.0,1.0
2023-11-06,52.79,53.55,52.635,53.14,17627145,47.8682902185806,48.5574340065351,47.7277411565635,48.1856590682965,19439528.3454014,0.0,1.0
2023-11-07,52.29,53.05,52.13,52.81,20836050,47.4149061475578,48.1040499355124,47.2698232448306,47.8864255814215,22978365.7297425,0.0,1.0
2023-11-08,52.42,52.58,51.84,52.52,11252831,47.5327860060237,47.677868908751,47.0068604836374,47.6234628202283,12409821.7374687,0.0,1.0
2023-11-09,50.41,52.57,50.365,52.55,12175408,45.7101820405123,47.6688012273306,45.6693774741203,47.6506658644896,13427256.0265901,0.0,1.0
2023-11-10,50.61,50.7,49.58,50.61,12698121,45.8915356689214,45.9731448017055,44.9575644826146,45.8915356689214,14003713.1998879,0.0,1.0
2023-11-13,50.15,50.67,50.06,50.45,12047313,45.4744223235805,45.9459417574442,45.3928131907964,45.7464527661942,13285990.5872121,0.0,1.0
2023-11-14,50.52,51.18,50.26,50.45,12025475,45.8099265361373,46.4083935098874,45.5741668192055,45.7464527661942,13261907.2532402,0.0,1.0
2023-11-15,51.57,51.63,50.15,50.27,13407582,46.7620330852851,46.8164391738078,45.4744223235805,45.583234500626,14786119.3819132,0.0,1.0
2023-11-16,50.84,51.7399,50.245,51.46,14458456,46.1000923415919,46.9160929926186,45.5605652970748,46.6622885896601,15945041.8795976,0.0,1.0
2023-11-17,50.84,51.22,50.595,51.19,10229732,46.1000923415919,46.4446642355692,45.8779341467907,46.4174611913078,11281530.0027237,0.0,1.0
2023-11-20,48.9,50.17,48.42,48.78,27946062,44.3409621460237,45.4925576864214,43.9057134378418,44.2321499689782,30819413.1489442,0.0,1.0
2023-11-21,48.48,49.04,48.45,48.83,14669569,43.9601195263646,44.46790968591,43.9329164821032,44.2774883760805,16177861.0427453,0.0,1.0
2023-11-22,49.42,49.495,48.561,48.75,14736589,44.8124815798873,44.8804891905407,44.0335677458703,44.2049469247169,16251771.888189,0.0,1.0
2023-11-24,49.76,49.91,49.47,49.75,5085728,45.1207827481828,45.2567979694896,44.8578199869896,45.1117150667623,5608631.09783245,0.0,1.0
2023-11-27,49.02,49.72,48.815,49.61,17681610,44.4497743230691,45.084512022501,44.2638868539498,44.984767526876,19499593.3140241,0.0,1.0
2023-11-28,48.92,49.32,48.82,49.05,11372790,44.3590975088646,44.7218047656828,44.26842069466,44.4769773673305,12542114.6516522,0.0,1.0
2023-11-29,48.72,49.35,48.67,49.06,12653063,44.1777438804555,44.7490078099441,44.1324054733532,44.486045048751,13954022.4378168,0.0,1.0
2023-11-30,49.38,49.4,48.252,48.78,17044327,44.7762108542055,44.7943462170464,43.7533763899782,44.2321499689782,18796786.3113846,0.0,1.0
2023-12-01,50.1,50.18,48.93,49.4,12806403,45.4290839164782,45.5016253678419,44.368165190285,44.7943462170464,14123128.5112328,0.0,1.0
2023-12-04,49.98,50.755,49.77,49.96,14238572,45.3202717394328,46.023017049518,45.1298504296032,45.3021363765919,15702549.9019858,0.0,1.0
2023-12-05,50.23,50.4,49.56,49.8,12659509,45.5469637749441,45.7011143590919,44.9394291197737,45.1570534738646,13961131.2010178,0.0,1.0
2023-12-06,49.88,50.43,49.775,50.32,12074811,45.2295949252282,45.7283174033532,45.1343842703135,45.6285729077282,13316315.8696355,0.0,1.0
2023-12-07,50.16,51.0,49.99,50.3,14710574,45.483490005001,46.2451752443192,45.3293394208532,45.6104375448873,16223082.0844853,0.0,1.0
2023-12-08,50.31,50.535,50.09,50.26,10123073,45.6195052263078,45.823528058268,45.4200162350578,45.5741668192055,11163904.5645831,0.0,1.0
2023-12-11,51.09,51.14,50.27,50.52,18432898,46.3267843771033,46.3721227842055,45.583234500626,45.8099265361373,20328127.053978,0.0,1.0
2023-12-12,50.51,50.94,49.8,50.8,14215535,45.8008588547169,46.1907691557964,45.1570534738646,46.0638216159101,15677144.2895345,0.0,1.0
2023-12-13,51.86,51.86,49.94,50.07,15557010,47.0249958464783,47.0249958464783,45.284001013751,45.4018808722169,17156546.7274873,0.0,1.0
2023-12-14,51.47,52.535,51.0,52.46,20212598,46.6713562710805,47.637064342359,46.2451752443192,47.5690567317056,22290811.7993699,0.0,1.0
2023-12-15,50.89,51.45,50.69,51.16,44147592,46.1454307486942,46.6532209082396,45.9640771202851,46.3902581470464,48686747.9711103,0.0,1.0
2023-12-18,51.34,51.49,50.9332,51.15,14361072,46.5534764126146,46.6894916339214,46.1846031324305,46.381190465626,15837645.076066,0.0,1.0
2023-12-19,52.11,52.175,51.46,51.61,13609162,47.2516878819896,47.3106278112226,46.6622885896601,46.7983038109669,15008425.3834731,0.0,1.0
2023-12-20,50.96,52.24,50.93,52.03,14179848,46.2089045186373,47.3695677404556,46.181701474376,47.179146430626,15637788.0325761,0.0,1.0
2023-12-21,51.26,51.735,50.85,51.34,14232888,46.480934961251,46.9116498287226,46.1091600230124,46.5534764126146,15696281.4859085,0.0,1.0
2023-12-22,52.29,53.48,50.86,50.86,19998059,47.4149061475578,48.4939602365919,46.1182277044328,46.1182277044328,22054214.382619,0.0,1.0
2023-12-26,51.45,52.77,51.05,52.41,12237690,46.6532209082396,47.8501548557397,46.2905136514214,47.5237183246033,13495941.7215457,0.0,1.0
2023-12-27,51.21,51.5,50.74,51.41,13152546,46.4355965541487,46.6985593153419,46.0094155273873,46.6169501825578,14504861.154838,0.0,1.0
2023-12-28,51.22,51.445,51.0,51.05,10652857,46.4446642355692,46.6486870675294,46.2451752443192,46.2905136514214,11748159.7621741,0.0,1.0
2023-12-29,51.31,51.49,50.985,51.13,11305815,46.5262733683533,46.6894916339214,46.2315737221885,46.3630551027851,12468253.4330071,0.0,1.0
2024-01-02,52.76,53.45,51.4,51.45,17757453,47.8410871743192,48.4667571923306,46.6078825011374,46.6532209082396,19583234.3204548,0.0,1.0
2024-01-03,52.3,52.9,51.47,52.7,15662627,47.4239738289783,47.9680347142056,46.6713562710805,47.7866810857965,17273023.0295348,0.0,1.0
2024-01-04,52.04,52.185,51.464,51.91,16930548,47.7322749972737,47.8652723046259,47.2039546591025,47.6130360320615,18458489.9414562,0.6,1.0
2024-01-05,52.23,52.565,51.65,51.91,12261903,47.9065473310455,48.2138169721694,47.374558101637,47.6130360320615,13368510.7646021,0.0,1.0
2024-01-08,51.79,51.9,51.2863,51.89,18745875,47.5029692949425,47.6038638039682,47.0409641658855,47.594691575875,20437645.9126601,0.0,1.0
2024-01-09,51.28,52.1,51.23,52.05,13385140,47.0351856621867,47.7873083658332,46.9893245217205,47.741447225367,14593117.2490686,0.0,1.0
2024-01-10,50.66,51.2485,50.415,51.2,18095314,46.4665075204052,47.006293143693,46.2417879321206,46.9618078374407,19728373.3200185,0.0,1.0
2024-01-11,50.22,50.74,50.01,50.65,16567906,46.0629294843022,46.5398853451512,45.870312694344,46.457335292312,18063120.3580647,0.0,1.0
2024-01-12,50.31,50.705,50.07,50.39,11461710,46.1454795371415,46.5077825468248,45.9253460629035,46.2188573618875,12496102.2376174,0.0,1.0
2024-01-16,50.0,50.59,49.815,50.3,13824733,45.8611404662507,46.4023019237525,45.6914542465256,46.1363073090482,15072382.4783355,0.0,1.0
2024-01-17,49.98,50.07,48.95,49.55,16425429,45.8427960100642,45.9253460629035,44.8980565164595,45.4483902020545,17907785.1455608,0.0,1.0
2024-01-18,50.09,50.17,48.63,49.62,18463797,45.94369051909,46.017068343836,44.6045452174755,45.5125957987072,20130111.0398547,0.0,1.0
2024-01-19,50.11,50.21,49.425,50.11,23285777,45.9620349752765,46.053757256209,45.3337373508888,45.9620349752765,25387263.3380498,0.0,1.0
2024-01-22,49.57,50.32,49.5,50.26,13818614,45.466734658241,46.1546517652347,45.4025290615882,46.0996183966752,15065711.2530478,0.0,1.0
2024-01-23,50.12,50.42,49.4888,49.68,12555683,45.9712072033697,46.2463740461672,45.3922561661238,45.5676291672667,13688803.7152497,0.0,1.0
2024-01-24,50.24,50.62,50.07,50.2,11699459,46.0812739404887,46.4298186080322,45.9253460629035,46.0445850281157,12755307.5229449,0.0,1.0
2024-01-25,49.61,50.34,49.435,50.26,17639641,45.503423570614,46.1729962214212,45.3429095789821,46.0996183966752,19231576.9087568,0.0,1.0
2024-01-26,49.7,50.2,49.65,49.96,10855482,45.5859736234532,46.0445850281157,45.540112482987,45.8244515538777,11835163.5934442,0.0,1.0
2024-01-29,49.87,49.88,49.45,49.62,11746625,45.7419015010385,45.7510737291317,45.356667921122,45.5125957987072,12806730.1429675,0.0,1.0
2024-01-30,49.39,50.18,49.25,50.05,11605552,45.3016345525625,46.0262405719292,45.173223359257,45.907001606717,12652925.6381451,0.0,1.0
2024-01-31,48.87,50.02,48.84,49.71,18997583,44.8246786917135,45.8794849224372,44.7971620074337,45.5951458515465,20712069.9647453,0.0,1.0
2024-02-01,48.67,48.85,48.125,48.85,20416268,44.6412341298484,44.806334235527,44.1413476987663,44.806334235527,22258787.9329172,0.0,1.0
2024-02-02,48.71,50.01,48.08,49.27,27991627,44.6779230422215,45.870312694344,44.1000726723467,45.1915678154435,30517805.1782195,0.0,1.0
2024-02-05,47.98,48.56,47.68,48.52,15535583,44.0083503914142,44.5403396208227,43.7331835486167,44.5036507084497,16937632.6472219,0.0,1.0
2024-02-06,49.26,49.98,47.58,47.95,22697982,45.1823955873502,45.8427960100642,43.6414612676842,43.9808337071344,24746421.22856,0.0,1.0
2024-02-07,48.64,49.36,48.02,49.19,17973120,44.6137174455687,45.2741178682827,44.0450393037872,45.1181899906975,19595151.6003254,0.0,1.0
2024-02-08,48.71,48.77,48.11,48.44,13577868,44.6779230422215,44.732956410781,44.1275893566264,44.4302728837037,14803238.4955537,0.0,1.0
2024-02-09,49.81,49.83,48.49,48.7,15413408,45.686868132479,45.7052125886655,44.47613402417,44.6687508141282,16804431.642234,0.0,1.0
2024-02-12,49.75,50.05,49.21,49.82,14973578,45.6318347639195,45.907001606717,45.136534446884,45.6960403605722,16324908.0242772,0.0,1.0
2024-02-13,48.71,49.9,48.31,49.66,15828107,44.6779230422215,45.7694181853182,44.3110339184914,45.5492847110802,17256556.2468381,0.0,1.0
2024-02-14,48.89,49.035,48.45,48.82,10866859,44.8430231479,44.9760204552521,44.4394451117969,44.7788175512472,11847567.3408045,0.0,1.0
2024-02-15,49.44,50.28,48.83,49.01,13425812,45.3474956930287,46.1179628528617,44.7879897793404,44.953089885019,14637459.8009398,0.0,1.0
2024-02-16,49.86,49.87,48.93,49.31,13176540,45.7327292729452,45.7419015010385,44.879712060273,45.2282567278165,14365691.5920971,0.0,1.0
2024-02-20,49.86,50.45,49.665,49.89,13778750,45.7327292729452,46.273890730447,45.5538708251268,45.760245957225,15022249.6212668,0.0,1.0
2024-02-21,50.91,50.93,49.535,49.93,12286920,46.6958132227365,46.714157678923,45.4346318599146,45.796934869598,13395785.4897241,0.0,1.0
2024-02-22,51.33,51.405,50.33,50.58,12862869,47.081046802653,47.1498385133524,46.163823993328,46.3931296956592,14023712.525712,0.0,1.0
2024-02-23,51.66,51.92,50.73,51.4,11052457,47.3837303297302,47.6222082601547,46.530713117058,47.1452523993057,12049915.1216415,0.0,1.0
2024-02-26,50.52,51.68,50.47,51.56,9690431,46.3380963270997,47.4020747859167,46.2922351866335,47.2920080487977,10564969.4943055,0.0,1.0
2024-02-27,50.51,50.72,50.15,50.57,8145286,46.3289240990065,46.5215408889647,45.9987238876495,46.383957467566,8880378.8100234,0.0,1.0
2024-02-28,50.92,50.97,50.37,50.51,7968568,46.7049854508297,46.750846591296,46.200512905701,46.3289240990065,8687712.42819843,0.0,1.0
2024-02-29,50.75,51.17,50.275,50.96,14655689,46.5490575732445,46.934291153161,46.1133767388151,46.7416743632027,15978330.2933615,0.0,1.0
2024-03-01,50.89,51.08,50.44,50.94,10892290,46.67746876655,46.8517411003217,46.2647185023537,46.7233299070162,11875293.428448,0.0,1.0
2024-03-04,50.92,52.195,50.72,51.28,19033412,46.7049854508297,47.8744445327191,46.5215408889647,47.0351856621867,20751132.4473131,0.0,1.0
2024-03-05,51.82,52.11,50.99,51.01,15110725,47.5304859792222,47.7964805939265,46.7691910474825,46.787535503669,16474432.2168787,0.0,1.0
2024-03-06,53.38,53.81,52.25,52.34,21692324,48.9613535617693,49.355759369779,47.924891787232,48.0074418400713,23650004.9709442,0.0,1.0
2024-03-07,53.28,53.75,52.98,53.57,17233062,48.8696312808368,49.3007260012195,48.5944644380393,49.135625895541,18788305.1149609,0.0,1.0
2024-03-08,53.79,54.26,53.33,53.48,17479616,49.3374149135925,49.7685096339753,48.915492421303,49.0530758427018,19057110.0307277,0.0,1.0
2024-03-11,54.36,54.56,53.74,53.9,15551202,49.8602319149078,50.0436764767728,49.2915537731263,49.4383094226183,16954661.2250563,0.0,1.0
2024-03-12,54.4,54.6,53.82,54.33,14174349,49.8969208272808,50.0803653891458,49.3649315978723,49.832715230628,15453550.4960141,0.0,1.0
2024-03-13,52.65,55.035,52.595,54.33,26746612,48.291780910962,50.4793573112022,48.2413336564491,49.832715230628,29160430.5170767,0.0,1.0
2024-03-14,52.49,52.68,51.805,52.57,14351802,48.14502526147,48.3192975952418,47.5167276370824,48.218403086216,15647018.2098519,0.0,1.0
2024-03-15,52.34,53.195,51.95,52.32,123585283,48.0074418400713,48.7916673420441,47.6497249444345,47.9890973838848,134738562.69552,0.0,1.0
2024-03-18,51.59,52.7,51.53,52.58,19738671,47.3195247330775,48.3376420514283,47.264491364518,48.2275753143093,21520039.4051754,0.0,1.0
2024-03-19,51.8,51.93,51.39,51.76,14593246,47.5121415230357,47.631380488248,47.1360801712125,47.4754526106627,15910251.9601962,0.0,1.0
2024-03-20,51.88,52.155,51.27,51.63,10436323,47.5855193477817,47.8377556203461,47.0260134340935,47.3562136454505,11378176.4843813,0.0,1.0
2024-03-21,51.59,52.65,51.56,51.91,12625067,47.3195247330775,48.291780910962,47.2920080487977,47.6130360320615,13764449.4572598,0.0,1.0
2024-03-22,51.93,52.4478,51.5208,51.65,11727720,47.631380488248,48.1063184589165,47.2560529146722,47.374558101637,12786119.0113997,0.0,1.0
2024-03-25,52.25,52.74,51.91,52.08,12348068,47.924891787232,48.3743309638013,47.6130360320615,47.7689639096468,13462451.9522001,0.0,1.0
2024-03-26,52.55,52.65,52.035,52.39,9951952,48.2000586300295,48.291780910962,47.7276888832271,48.0533029805375,10850092.1464477,0.0,1.0
2024-03-27,53.25,53.69,52.85,53.0,13077608,48.842114596557,49.24569263266,48.475225472827,48.6128088942258,14257831.212924,0.0,1.0
2024-03-28,54.23,54.475,53.39,53.39,14348196,49.7409929496955,49.9657125379802,48.9705257898625,48.9705257898625,15643086.7768747,0.0,1.0
2024-04-01,52.99,54.23,52.96,54.17,9451810,48.6036366661325,49.7409929496955,48.5761199818528,49.685959581136,10304813.513039,0.0,1.0
2024-04-02,52.74,53.35,52.53,53.1,10232275,48.3743309638013,48.9338368774895,48.181714173843,48.7045311751583,11155713.634651,0.0,1.0
2024-04-03,52.18,52.87,52.1,52.75,10412762,47.8606861905793,48.4935699290135,47.7873083658332,48.3835031918945,11352489.1598179,0.0,1.0
2024-04-04,51.4,52.085,51.2,51.94,10025496,47.6955860849007,48.3312179228026,47.5100001468272,48.1966681176993,10804154.7803338,0.6,1.0
2024-04-05,51.32,51.45,50.77,51.19,9085611,47.6213517096713,47.7419825694191,47.1109903799691,47.5007208499235,9791270.9274337,0.0,1.0
2024-04-08,51.1,51.3,50.855,51.28,12244996,47.4172071777904,47.602793115864,47.1898644036503,47.5842345220566,13196038.5868757,0.0,1.0
2024-04-09,51.6,51.68,51.07,51.13,9475904,47.8811720229743,47.9554063982037,47.3893692870794,47.4450450685015,10211877.1479819,0.0,1.0
2024-04-10,50.29,51.285,50.275,51.04,11492824,46.6655841285926,47.5888741705085,46.6516651832371,47.3615313963684,12385447.0002416,0.0,1.0
2024-04-11,49.12,50.575,49.11,50.46,11781039,45.5799063908623,46.9300440903474,45.5706270939587,46.8233321759551,12696047.0413781,0.0,1.0
2024-04-12,48.28,49.09,48.26,49.04,12459210,44.8004454509535,45.5520685001513,44.7818868571461,45.5056720156329,13426890.1289953,0.0,1.0
2024-04-15,48.51,49.1,48.12,48.36,11943603,45.013869279738,45.561347797055,44.6519767004946,44.8746798261829,12871237.0387319,0.0,1.0
2024-04-16,48.26,48.6,48.24,48.45,11931277,44.7818868571461,45.0973829518711,44.7633282633388,44.958193498316,12857953.704738,0.0,1.0
2024-04-17,47.84,48.55,47.7,48.44,11763053,44.3921563871917,45.0509864673527,44.2622462305402,44.9489142014123,12676664.1073189,0.0,1.0
2024-04-18,48.3,48.405,47.615,47.93,10917581,44.8190040447608,44.9164366622494,44.1833722068589,44.4756700593248,11765526.1097138,0.0,1.0
2024-04-19,48.93,49.05,48.12,48.21,10303913,45.4035997496925,45.5149513125366,44.6519767004946,44.7354903726277,11104195.8318165,0.0,1.0
2024-04-22,49.14,49.56,48.87,49.0,7929534,45.5984649846697,45.9881954546241,45.3479239682704,45.4685548280182,8545403.9053947,0.0,1.0
2024-04-23,48.99,49.47,48.955,49.16,9153290,45.4592755311145,45.904681782491,45.4267979919517,45.6170235784771,9864206.41026451,0.0,1.0
2024-04-24,48.86,49.045,48.55,49.0,16057141,45.3386446713667,45.5103116640848,45.0509864673527,45.4685548280182,17304264.7160443,0.0,1.0
2024-04-25,44.7,47.5,44.37,47.39,45069042,41.478457159437,44.0766602924666,41.1722403616157,43.9745880265262,48569457.8671582,0.0,1.0
2024-04-26,44.85,45.37,44.34,44.68,21281927,41.6176466129922,42.1001700519834,41.1444024709047,41.4598985656297,22934848.643076,0.0,1.0
2024-04-29,44.64,45.38,44.53,45.09,16429196,41.422781378015,42.1094493488871,41.3207091120745,41.8403497386804,17705216.4302335,0.0,1.0
2024-04-30,43.94,44.76,43.93,44.4,17715997,40.7732305947576,41.5341329408591,40.7639512978539,41.2000782523267,19091960.505089,0.0,1.0
2024-05-01,44.21,44.47,43.728,43.97,13247159,41.0237716111569,41.2650333306525,40.5765095003996,40.8010684854686,14276037.4385159,0.0,1.0
2024-05-02,43.7,44.42,43.333,44.36,15962587,40.5505274690693,41.2186368461341,40.2099772727044,41.162961064712,17202366.9095817,0.0,1.0
2024-05-03,43.99,44.33,43.685,43.9,12104489,40.819627079276,41.135123174001,40.5366085237138,40.7361134071429,13044618.7094232,0.0,1.0
2024-05-06,43.9,44.62,43.78,44.16,9127651,40.7361134071429,41.4042227842076,40.6247618442987,40.9773751266385,9836576.08410277,0.0,1.0
2024-05-07,44.04,44.26,43.835,43.98,11026912,40.8660235637943,41.0701680956752,40.675797977269,40.8103477823723,11883348.6140855,0.0,1.0
2024-05-08,43.67,44.22,43.555,44.0,11928339,40.5226895783583,41.0330509080605,40.415977663966,40.8289063761796,12854787.5165769,0.0,1.0
2024-05-09,44.74,44.81,43.495,43.56,10776314,41.5155743470517,41.5805294253775,40.3603018825439,40.4206173124178,11613287.2046907,0.0,1.0
2024-05-10,44.94,44.97,44.3,44.75,8699595,41.7011602851253,41.7289981758363,41.1072852832899,41.5248536439554,9375273.89230593,0.0,1.0
2024-05-13,45.06,45.315,44.83,44.88,12642469,41.8125118479694,42.0491339190132,41.5990880191848,41.6454845037032,13624382.4626304,0.0,1.0
2024-05-14,44.71,45.715,44.525,45.38,14536549,41.4877364563407,42.4203057951603,41.3160694636227,42.1094493488871,15665571.5954508,0.0,1.0
2024-05-15,44.55,45.17,44.4828,45.0,14179383,41.3392677058819,41.9145841139099,41.2769108306892,41.7568360665474,15280665.2779706,0.0,1.0
2024-05-16,44.11,44.53,43.68,44.47,15765711,40.9309786421201,41.3207091120745,40.531968875262,41.2650333306525,16990199.9727505,0.0,1.0
2024-05-17,44.03,44.3,43.73,44.3,15787957,40.8567442668907,41.1072852832899,40.5783653597803,41.1072852832899,17014173.7718766,0.0,1.0
2024-05-20,43.36,44.045,43.31,44.0,10376852,40.2350313743443,40.8706632122462,40.1886348898259,40.8289063761796,11182799.8475702,0.0,1.0
2024-05-21,42.27,43.43,42.25,43.14,17576788,39.2235880118435,40.29998645267,39.2050294180361,40.0308868424634,18941939.4405137,0.0,1.0
2024-05-22,42.34,42.99,41.9103,42.22,16786014,39.2885430901692,39.8916973889082,38.8898117022182,39.1771915273251,18089747.7192998,0.0,1.0
2024-05-23,41.54,42.27,41.46,41.92,12437959,38.546199337875,39.2235880118435,38.4719649626456,38.8988126202148,13403988.609386,0.0,1.0
2024-05-24,41.24,41.675,41.07,41.41,17425597,38.2678204307647,38.6714698460747,38.1100723834022,38.4255684781272,18779005.759687,0.0,1.0
2024-05-28,40.49,41.325,40.38,41.22,14674452,37.5718731629889,38.346694454446,37.4698008970485,38.2492618369574,15814185.2258061,0.0,1.0
2024-05-29,40.25,40.7,39.935,40.28,16492496,37.3491700373007,37.7667383979662,37.0568721848349,37.3770079280117,17773432.8055225,0.0,1.0
2024-05-30,40.25,40.6,39.91,40.14,16114018,37.3491700373007,37.6739454289294,37.0336739425757,37.2470977713602,17365559.2306938,0.0,1.0
2024-05-31,41.09,41.16,40.125,40.25,29396257,38.1286309772096,38.1935860555353,37.2331788260047,37.3491700373007,31679401.2576005,0.0,1.0
2024-06-03,41.77,42.39,41.13,41.16,13678650,38.7596231666596,39.3349395746876,38.1657481648243,38.1935860555353,14741041.4193983,0.0,1.0
2024-06-04,41.75,42.0799,41.385,41.75,12229996,38.7410645728523,39.0471885777046,38.402370235868,38.7410645728523,13179873.5690346,0.0,1.0
2024-06-05,41.24,41.68,40.915,41.68,12401151,38.2678204307647,38.6761094945265,37.9662432813952,38.6761094945265,13364321.8109399,0.0,1.0
2024-06-06,40.88,41.29,40.7,40.86,10282791,37.9337657422323,38.3142169152831,37.7667383979662,37.915207148425,11081433.3313607,0.0,1.0
2024-06-07,41.48,41.58,40.77,40.85,13665456,38.490523556453,38.5833165254897,37.8316934762919,37.9059278515213,14726822.6697054,0.0,1.0
2024-06-10,42.57,42.72,41.36,41.4,13461843,39.5019669189538,39.6411563725089,38.3791719936088,38.4162891812236,14507395.4845279,0.0,1.0
2024-06-11,43.02,43.05,41.88,42.53,12637053,39.9195352796193,39.9473731703303,38.8616954326001,39.4648497313391,13618545.8135219,0.0,1.0
2024-06-12,42.41,43.19,42.22,43.09,9433173,39.353498168495,40.0772833269818,39.1771915273251,39.984490357945,10165827.3228242,0.0,1.0
2024-06-13,41.48,42.64,41.07,42.46,17023712,38.490523556453,39.5669219972795,38.1100723834022,39.3998946530133,18345907.2133513,0.0,1.0
2024-06-14,41.2,41.86,40.75,41.41,14271103,38.23070324315,38.8431368387927,37.8131348824845,38.4255684781272,15379508.9737291,0.0,1.0
2024-06-17,40.97,41.3399,40.44,41.07,18782549,38.0172794143654,38.3605206068325,37.5254766784705,38.1100723834022,20241349.3123136,0.0,1.0
2024-06-18,40.81,41.24,40.09,41.02,18747217,37.8688106639066,38.2678204307647,37.2007012868418,38.0636758988838,20203273.151623,0.0,1.0
2024-06-20,41.04,41.19,39.63,40.55,18639558,38.0822344926912,38.2214239462463,36.7738536292727,37.627548944411,20087252.5079066,0.0,1.0
2024-06-21,41.93,41.945,41.07,41.26,35830690,38.9080919171184,38.922010862474,38.1100723834022,38.2863790245721,38613582.8737209,0.0,1.0
2024-06-24,42.23,42.35,41.81,42.0,14845086,39.1864708242288,39.2978223870729,38.7967403542743,38.9730469954442,15998072.0027583,0.0,1.0
2024-06-25,42.19,42.37,41.58,42.02,16106625,39.1493536366141,39.3163809808802,38.5833165254897,38.9916055892515,17357592.0322339,0.0,1.0
2024-06-26,42.5,43.04,41.71,42.11,19824619,39.4370118406281,39.9380938734266,38.7039473852376,39.0751192613846,21364354.6550859,0.0,1.0
2024-06-27,41.51,42.5,41.48,42.43,17435028,38.518361447164,39.4370118406281,38.490523556453,39.3720567623023,18789169.2452376,0.0,1.0
2024-06-28,41.53,42.48,41.41,41.71,20542742,38.5369200409714,39.4184532468207,38.4255684781272,38.7039473852376,22138252.7288887,0.0,1.0
2024-07-01,41.3,42.27,41.135,41.65,18268393,38.3234962121868,39.2235880118435,38.1703878132761,38.6482716038155,19687259.9181093,0.0,1.0
2024-07-02,40.45,41.35,40.41,41.26,18280232,37.5347559753742,38.3698926967052,37.4976387877595,38.2863790245721,19700018.4278573,0.0,1.0
2024-07-03,40.06,40.66,40.03,40.42,9131450,37.1728633961308,37.7296212103514,37.1450255054198,37.5069180846632,9840670.14428798,0.0,1.0
2024-07-05,39.66,39.75,39.35,39.74,12824373,37.3584493342044,37.4432264506965,37.066439266287,37.4338067710863,13614447.126271,0.6,1.0
2024-07-08,39.99,40.11,39.5,39.64,13372696,37.6692987613422,37.7823349166651,37.2077344604405,37.3396099749839,14196550.7886971,0.0,1.0
2024-07-09,40.86,40.9,39.71,39.81,16370024,38.4888108874329,38.5264896058739,37.4055477322556,37.4997445283579,17378535.8710159,0.0,1.0
2024-07-10,41.12,41.17,40.44,40.87,9672737,38.7337225572991,38.7808209553503,38.0931843438029,38.4982305670432,10268647.5551534,0.0,1.0
2024-07-11,40.75,41.66,40.69,41.25,17883403,38.3851944117203,39.242385256252,38.3286763340589,38.8561783922322,18985149.9625983,0.0,1.0
2024-07-12,40.46,41.14,40.355,41.07,16677463,38.1120237030234,38.7525619165196,38.0131170671159,38.6866241592479,17704915.3369012,0.0,1.0
2024-07-15,40.15,40.65,39.925,40.63,17858084,37.820013635106,38.2909976156179,37.6080708438757,38.2721582563975,18958271.1290842,0.0,1.0
2024-07-16,41.2,41.27,40.09,40.15,13739604,38.809079994181,38.8750177514527,37.7634955574446,37.820013635106,14586062.9750789,0.0,1.0
2024-07-17,43.15,43.52,41.2,41.2,18639241,40.6459175181775,40.9944456637563,38.809079994181,38.809079994181,19787553.0498312,0.0,1.0
2024-07-18,42.39,44.235,42.37,42.44,19434512,39.9300218677994,41.6679527558883,39.9111825085789,39.9771202658506,20631818.4950546,0.0,1.0
2024-07-19,42.64,42.825,41.605,42.63,12839934,40.1655138580553,40.3397779308447,39.1905770183957,40.1560941784451,13630966.7964126,0.0,1.0
2024-07-22,42.67,42.98,42.37,42.43,10115504,40.193772896886,40.4857829648034,39.9111825085789,39.9677005862403,10738692.2045688,0.0,1.0
2024-07-23,42.98,43.075,41.9,42.44,17688635,40.4857829648034,40.5752699211007,39.4684575668977,39.9771202658506,18778382.8451814,0.0,1.0
2024-07-24,44.66,44.78,43.25,43.25,20392818,42.0682891393234,42.1813252946463,40.7401143142798,40.7401143142798,21649163.0753931,0.0,1.0
2024-07-25,45.27,45.97,44.49,44.79,22050111,42.6428895955479,43.3022671682646,41.9081545859494,42.1907449742565,23408557.310202,0.0,1.0
2024-07-26,50.45,50.61,47.73,48.27,36636434,47.5222836336513,47.6729985074151,44.9601307796665,45.4687934786194,38893503.2993908,0.0,1.0
2024-07-29,48.98,51.19,48.97,49.92,22280185,46.1375907309463,48.2193399248089,46.128171051336,47.0230406143087,23652805.5325618,0.0,1.0
2024-07-30,49.05,49.31,47.85,49.06,19296533,46.2035284882179,46.4484401580841,45.0731669349894,46.2129481678282,20485338.9907518,0.0,1.0
2024-07-31,47.56,49.11,47.365,48.75,17727568,44.7999962262925,46.2600465658794,44.6163124738928,45.9209380999108,18819714.3995557,0.0,1.0
2024-08-01,48.17,48.506,47.22,47.8,12064440,45.374596682517,45.691097917421,44.4797271195444,45.0260685369382,12807696.7574219,0.0,1.0
2024-08-02,48.77,49.54,48.31,49.12,15601503,45.9397774591313,46.6650927891196,45.5064721970603,46.2694662454896,16562668.4192559,0.0,1.0
2024-08-05,47.59,48.7399,47.21,47.88,17894963,44.8282552651232,45.9114242235045,44.4703074399341,45.1014259738201,18997422.1422035,0.0,1.0
2024-08-06,47.31,48.07,47.115,47.89,15663026,44.5645042360365,45.2803998864146,44.3808204836369,45.1108456534303,16627981.6810076,0.0,1.0
2024-08-07,46.5,48.49,46.4,47.43,16891933,43.8015101876072,45.6760264300446,43.7073133915048,44.6775403913594,17932598.2400085,0.0,1.0
2024-08-08,46.85,47.15,46.22,46.57,15216933,44.1311989739656,44.4137893622727,43.5377591585206,43.8674479448789,16154406.1259376,0.0,1.0
2024-08-09,46.72,47.68,46.5,46.84,14083504,44.0087431390325,44.9130323816153,43.8015101876072,44.1217792943553,14951149.7022604,0.0,1.0
2024-08-12,47.06,47.465,46.48,46.77,11942004,44.3290122457806,44.7105092699952,43.7826708283868,44.0558415370837,12677717.8143303,0.0,1.0
2024-08-13,49.06,49.1585,47.48,47.48,19858177,46.2129481678282,46.305732011989,44.7246387894106,44.7246387894106,21081584.323119,0.0,1.0
2024-08-14,48.41,49.285,48.11,49.06,10667230,45.6006689931627,46.4248909590585,45.3180786048556,46.2129481678282,11324408.5164064,0.0,1.0
2024-08-15,49.11,49.53,48.47,49.3,13140572,46.2600465658794,46.6556731095094,45.6571870708241,46.4390204784739,13950126.2715111,0.0,1.0
2024-08-16,49.36,50.05,49.01,49.11,14161770,46.4955385561353,47.1454964492418,46.165849769777,46.2600465658794,15034237.4539021,0.0,1.0
2024-08-19,49.3,49.99,49.195,49.38,9067438,46.4390204784739,47.0889783715803,46.3401138425664,46.5143779153558,9626057.75906086,0.0,1.0
2024-08-20,48.98,49.61,48.93,49.27,8780289,46.1375907309463,46.7310305463913,46.0904923328951,46.4107614396432,9321218.30391856,0.0,1.0
2024-08-21,48.44,49.17,48.16,48.78,7780459,45.6289280319934,46.3165646435408,45.3651770029068,45.9491971387415,8259791.54486691,0.0,1.0
2024-08-22,47.62,48.6118,46.885,48.57,9946851,44.8565143039539,45.7907581276973,44.1641678526014,45.7513838669265,10559648.9600229,0.0,1.0
2024-08-23,48.11,48.24,47.38,47.67,8328407,45.3180786048556,45.4405344397887,44.6304419933082,44.9036127020051,8841497.10458089,0.0,1.0
2024-08-26,48.24,48.485,47.98,48.17,4949590,45.4405344397887,45.6713165902395,45.1956227699225,45.374596682517,5254520.54082642,0.0,1.0
2024-08-27,48.12,48.79,47.81,48.36,6918500,45.3274982844658,45.9586168183518,45.0354882165484,45.5535705951115,7344729.63653709,0.0,1.0
2024-08-28,49.06,49.92,48.03,48.115,8399673,46.2129481678282,47.0230406143087,45.2427211679737,45.3227884446607,8917153.60559664,0.0,1.0
2024-08-29,49.72,49.765,48.76,49.27,7536041,46.8346470221039,46.87703558035,45.930357779521,46.4107614396432,8000315.62836722,0.0,1.0
2024-08-30,49.95,50.24,49.68,49.72,9594794,47.0512996531394,47.3244703618363,46.796968303663,46.8346470221039,10185902.7026477,0.0,1.0
2024-09-03,50.52,50.74,49.6539,49.71,10942469,47.588221390923,47.7954543423482,46.7723829398802,46.8252273424937,11616604.2294122,0.0,1.0
2024-09-04,49.96,50.75,49.545,50.72,6978852,47.0607193327496,47.8048740219584,46.6698026289247,47.7766149831277,7408799.75621972,0.0,1.0
2024-09-05,49.8,50.24,49.232,50.08,9947952,46.9100044589858,47.3244703618363,46.3749666571243,47.1737554880725,10560817.7895857,0.0,1.0
2024-09-06,48.7,50.03,48.53,49.79,11146390,45.8738397018596,47.1266570900213,45.7137051484856,46.9005847793756,11833088.2378262,0.0,1.0
2024-09-09,48.5,49.1251,47.55,48.72,9433320,45.6854461096549,46.2742702820908,44.7905765466822,45.8926790610801,10014480.7364223,0.0,1.0
2024-09-10,49.28,49.315,47.97,48.5,8624711,46.4201811192534,46.4531499978893,45.1862030903122,45.6854461096549,9156055.57393473,0.0,1.0
2024-09-11,48.59,49.185,48.25,49.11,8425391,45.770223226147,46.3306941629562,45.4499541193989,46.2600465658794,8944456.02039645,0.0,1.0
2024-09-12,48.24,48.57,47.7635,48.38,5575934,45.4405344397887,45.7513838669265,44.9916867063608,45.572409954332,5919451.86112232,0.0,1.0
2024-09-13,49.13,49.15,48.2,48.25,9412902,46.2788859250999,46.2977252843203,45.4028557213477,45.4499541193989,9992804.83995363,0.0,1.0
2024-09-16,49.99,50.25,49.255,49.5,11823372,47.0889783715803,47.3338900414465,46.3966319202278,46.6274140706787,12551777.2251504,0.0,1.0
2024-09-17,49.49,50.412,48.85,50.09,7549152,46.6179943910684,47.4864888511324,46.0151348960132,47.1831751676827,8014234.36078966,0.0,1.0
2024-09-18,49.74,50.18,48.78,49.41,7771473,46.8534863813244,47.2679522841749,45.9491971387415,46.5426369541865,8250251.94227763,0.0,1.0
2024-09-19,49.02,50.04,48.945,49.89,8841430,46.1752694493872,47.1360767696315,46.1046218523105,46.994781575478,9386126.03170747,0.0,1.0
2024-09-20,49.41,49.53,49.0,49.29,27106503,46.5426369541865,46.6556731095094,46.1564300901668,46.4296007988637,28776459.6266505,0.0,1.0
2024-09-23,50.01,50.23,49.482249,49.56,12226477,47.1078177308008,47.315050682226,46.6106931974025,46.6839321483401,12979716.4085191,0.0,1.0
2024-09-24,50.94,51.09,49.81,50.01,16463225,47.983847934553,48.1251431287065,46.919424138596,47.1078177308008,17477478.7266717,0.0,1.0
2024-09-25,49.95,51.37,49.11,51.25,15321859,47.0512996531394,48.3888941577932,46.2600465658794,48.2758580024703,16265796.3263919,0.0,1.0
2024-09-26,50.12,50.55,49.715,49.82,8622907,47.2114342065134,47.6164804297537,46.8299371822988,46.9288438182063,9154140.4344877,0.0,1.0
2024-09-27,50.91,52.16,50.71,51.54,23035274,47.9555888957222,49.133048847002,47.7671953035175,48.5490287111672,24454413.4759778,0.0,1.0
2024-09-30,51.74,51.94,51.035,51.51,14122504,48.737422303372,48.9258158955768,48.0733348908502,48.5207696723365,14992552.3843194,0.0,1.0
2024-10-01,52.9,52.97,51.61,51.95,17436225,49.8301051381596,49.8960428954313,48.6149664684389,48.935235575187,18510422.5636813,0.0,1.0
2024-10-02,53.76,54.54,52.41,52.83,22198297,50.6401975846401,51.3749325942387,49.368540837258,49.764167380888,23565872.6395248,0.0,1.0
2024-10-03,54.2,54.29,53.4057,53.85,15398442,51.0546634874906,51.1394406039827,50.3064583360494,50.7249747011322,16347097.3930617,0.0,1.0
2024-10-04,53.96,54.01,53.2965,53.4,12831885,51.3937719534592,51.4413940549727,50.7618266663739,50.860404416507,13472615.2271335,0.6,1.0
2024-10-07,53.44,54.42,53.41,54.0,11150594,50.8985020977179,51.8318952873841,50.8699288368097,51.43186963467,11707372.8852763,0.0,1.0
2024-10-08,52.48,53.83,52.46,53.5,9900263,49.9841577486571,51.2699544895238,49.9651089080516,50.9556486195342,10394609.5251342,0.0,1.0
2024-10-09,52.8,53.15,51.51,52.25,10408183,50.288939198344,50.6222939089391,49.0602889792936,49.7650960816946,10927891.3248203,0.0,1.0
2024-10-10,52.4,53.42,52.325,53.03,6799483,49.9079623862353,50.8794532571124,49.836529233965,50.5080008653065,7138999.31322915,0.0,1.0
2024-10-11,52.2,52.66,52.0,52.58,6041711,49.717473980181,50.155597314106,49.5269855741267,50.0794019516842,6343389.73709163,0.0,1.0
2024-10-14,52.67,52.71,51.9387,52.135,6891045,50.1651217344087,50.2032194156196,49.468600877671,49.6555652482133,7235133.24798828,0.0,1.0
2024-10-15,52.76,53.39,51.31,51.31,10579060,50.2508415171331,50.8508799962043,48.8698005732392,48.8698005732392,11107300.6689788,0.0,1.0
2024-10-16,53.37,53.58,52.51,52.63,7624283,50.8318311555989,51.0318439819559,50.0127310095652,50.1270240531978,8004983.77609953,0.0,1.0
2024-10-17,53.18,53.58,52.83,53.19,7948531,50.6508671698472,51.0318439819559,50.3175124592522,50.66039159015,8345422.34316647,0.0,1.0
2024-10-18,53.22,53.33,52.335,53.26,7184496,50.6889648510581,50.793733474388,49.8460536542677,50.727062532269,7543237.03874214,0.0,1.0
2024-10-21,52.12,53.3,52.1,53.28,5353059,49.6412786177593,50.7651602134798,49.6222297771538,50.7461113728744,5620351.50682413,0.0,1.0
2024-10-22,52.76,53.06,52.03,52.03,7122751,50.2508415171331,50.5365741262146,49.5555588350348,49.5555588350348,7478408.94628345,0.0,1.0
2024-10-23,53.06,53.11,52.535,52.8,5833437,50.5365741262146,50.5841962277282,50.036542060322,50.288939198344,6124716.06102486,0.0,1.0
2024-10-24,52.92,53.4,52.415,52.9,7103152,50.4032322419766,50.860404416507,49.9222490166894,50.3841834013712,7457831.31596361,0.0,1.0
2024-10-25,51.92,52.9,51.82,52.68,7127425,49.4507902117049,50.3841834013712,49.3555460086778,50.1746461547114,7483316.33156407,0.0,1.0
2024-10-28,52.64,52.755,51.81,51.95,8528863,50.1365484735005,50.2460793069818,49.3460215883751,49.4793634726131,8954731.86705894,0.0,1.0
2024-10-29,52.5,52.735,52.14,52.34,8371612,50.0032065892625,50.2270304663764,49.6603274583647,49.850815864419,8789628.90540661,0.0,1.0
2024-10-30,52.66,53.15,52.29,52.5,9654140,50.155597314106,50.6222939089391,49.8031937629055,50.0032065892625,10136196.9475941,0.0,1.0
2024-10-31,55.77,56.2,53.56,53.8,18743964,53.1176920282509,53.5272421012677,51.0127951413505,51.2413812286157,19679900.0928735,0.0,1.0
2024-11-01,54.32,55.9,54.2,55.88,12894832,51.736651084357,53.2415094921862,51.6223580407244,53.2224606515807,13538705.3386566,0.0,1.0
2024-11-04,55.45,55.77,54.32,54.33,10808504,52.8129105785639,53.1176920282509,51.736651084357,51.7461755046597,11348201.4195836,0.0,1.0
2024-11-05,55.95,56.28,54.72,55.14,9278022,53.2891315936998,53.6034374636894,52.1176278964656,52.5176535491797,9741298.37314467,0.0,1.0
2024-11-06,55.28,56.8,55.135,56.34,11775982,52.6509954334177,54.0987073194307,52.5128913390284,53.6605839855057,12363988.1753655,0.0,1.0
2024-11-07,54.71,55.515,54.49,55.19,12042156,52.1081034761629,52.8748193105316,51.8985662295031,52.5652756506933,12643452.9527904,0.0,1.0
2024-11-08,54.14,54.785,53.97,54.7,9218631,51.5652115189081,52.1795366284333,51.4032963737619,52.0985790558602,9678941.8221816,0.0,1.0
2024-11-11,59.82,61.08,59.53,60.72,27898366,56.9750822508511,58.1751592089934,56.6988740620723,57.8322800780956,29291405.7898542,0.0,1.0
2024-11-12,59.02,60.62,58.81,59.82,15141264,56.2131286266338,57.7370358750684,56.0131158002767,56.9750822508511,15897307.677278,0.0,1.0
2024-11-13,58.41,59.49,57.84,59.21,11214962,55.6321389881681,56.6607763808615,55.0892470309132,56.3940926123854,11774954.9511177,0.0,1.0
2024-11-14,58.5,59.73,58.26,58.91,11494244,55.7178587708925,56.8893624681267,55.4892726836273,56.1083600033039,12068182.2459278,0.0,1.0
2024-11-15,56.22,58.36,55.82,58.16,21259228,53.5462909418731,55.5845168866545,53.1653141297644,55.3940284806001,22320757.9299458,0.0,1.0
2024-11-18,56.8,56.84,55.84,56.18,10705173,54.0987073194307,54.1368050006416,53.1843629703699,53.5081932606622,11239710.8272789,0.0,1.0
2024-11-19,58.23,58.65,56.095,56.5,13129945,55.4606994227192,55.8607250754333,53.4272356880892,53.8129747103492,13785558.1575447,0.0,1.0
2024-11-20,57.88,58.83,57.67,58.605,11239654,55.1273447121241,56.0321646408822,54.927331885767,55.817865184071,11800879.8885052,0.0,1.0
2024-11-21,58.23,58.48,57.47,58.16,7441383,55.4606994227192,55.6988099302871,54.7368434797127,55.3940284806001,7812951.09149842,0.0,1.0
2024-11-22,58.87,58.915,57.62,58.35,7412808,56.070262322093,56.1131222134553,54.8797097842534,55.5749924663518,7782949.26556909,0.0,1.0
2024-11-25,58.78,60.68,58.63,59.98,14119725,55.9845425393686,57.7941823968848,55.8416762348278,57.1274729756946,14824760.5116425,0.0,1.0
2024-11-26,58.74,59.08,58.06,58.84,7432822,55.9464448581577,56.2702751484501,55.298784277573,56.0416890611849,7803962.61794529,0.0,1.0
2024-11-27,59.27,59.505,58.78,58.82,7064871,56.4512391342017,56.6750630113155,55.9845425393686,56.0226402205794,7417638.84357862,0.0,1.0
2024-11-29,59.22,59.54,58.96,59.33,4581577,56.4036170326881,56.708398482375,56.1559821048175,56.508385656018,4810347.35383653,0.0,1.0
2024-12-02,59.94,60.07,58.92,59.4,9032491,57.0893752944837,57.213192758419,56.1178844236066,56.575056598137,9483507.35574284,0.0,1.0
2024-12-03,58.69,60.0886,58.63,59.88,8763434,55.8988227566441,57.2309081801821,55.8416762348278,57.0322287726674,9201015.62244202,0.0,1.0
2024-12-04,58.37,58.79,57.59,58.57,9533695,55.5940413069572,55.9940669596713,54.8511365233453,55.7845297130115,10009737.8076445,0.0,1.0
2024-12-05,58.84,59.225,58.23,58.3,8116454,56.0416890611849,56.4083792428395,55.4606994227192,55.5273703648382,8521730.18622973,0.0,1.0
2024-12-06,59.38,59.53,58.69,58.84,7277099,56.5560077575316,56.6988740620723,55.8988227566441,56.0416890611849,7640463.95340652,0.0,1.0
2024-12-09,58.71,59.76,58.7,59.25,8653505,55.9178715972496,56.9179357290348,55.9083471769468,56.4321902935963,9085597.57440748,0.0,1.0
2024-12-10,58.12,58.85,57.81,58.78,6896738,55.3559307993893,56.0512134814876,55.0606737700051,55.9845425393686,7241110.5146555,0.0,1.0
2024-12-11,56.65,58.05,56.615,58.0,10578717,53.9558410148899,55.2892598572703,53.9225055438304,55.2416377557567,11106940.5420744,0.0,1.0
2024-12-12,56.28,57.32,55.94,57.03,12121404,53.6034374636894,54.593977175172,53.279607173397,54.3177689863932,12726658.0167011,0.0,1.0
2024-12-13,55.78,56.38,55.04,56.38,9406135,53.1272164485536,53.6986816667166,52.4224093461525,53.6986816667166,9875808.39677672,0.0,1.0
2024-12-16,55.87,56.97,55.68,56.77,16470521,53.212936231278,54.2606224645769,53.0319722455264,54.0701340585225,17292938.0230124,0.0,1.0
2024-12-17,57.65,57.77,56.054,56.09,14984462,54.9082830451616,55.0225760887942,53.388185564848,53.4224734779378,15732676.1353927,0.0,1.0
2024-12-18,56.84,58.545,56.77,57.35,14111924,54.1368050006416,55.7607186622547,54.0701340585225,54.6225504360801,14816569.9869154,0.0,1.0
2024-12-19,56.3,57.19,56.11,56.85,11491421,53.6224863042948,54.4701597112366,53.4415223185432,54.1463294209443,12065218.2860119,0.0,1.0
2024-12-20,57.33,57.33,56.0812,56.22,48212070,54.6035015954747,54.6035015954747,53.4140919880714,53.5462909418731,50619427.1857662,0.0,1.0
2024-12-23,57.58,57.66,56.8,57.25,9431919,54.8416121030426,54.9178074654643,54.0987073194307,54.5273062330529,9902879.86063541,0.0,1.0
2024-12-24,57.76,57.77,57.01,57.41,3668166,55.0130516684915,55.0225760887942,54.2987201457877,54.6796969578964,3851327.30750419,0.0,1.0
2024-12-26,58.0,58.07,57.51,57.66,4689348,55.2416377557567,55.3083086978757,54.7749411609236,54.9178074654643,4923499.64717795,0.0,1.0
2024-12-27,57.68,58.375,57.52,57.65,6607696,54.9368563060697,55.5988035171086,54.7844655812263,54.9082830451616,6937635.8770258,0.0,1.0
2024-12-30,56.06,57.6,56.05,57.53,6593669,53.3939002170296,54.860660943648,53.3843757967269,54.793990001529,6922908.4715206,0.0,1.0
2024-12-31,56.56,56.96,55.93,56.07,7345572,53.8701212321655,54.2510980442742,53.2700827530943,53.4034246373324,7712355.99284169,0.0,1.0
2025-01-02,56.79,57.38,56.52,56.93,9093682,54.089182899128,54.6511236969883,53.8320235509546,54.222524783366,9547753.7855046,0.0,1.0
2025-01-03,56.57,56.8,56.31,56.34,9534168,54.4701597112366,54.6916222661877,54.2198107360745,54.2486971562855,9901712.91252407,0.62,1.0
2025-01-06,56.68,57.03,55.94,56.31,9459644,54.5760765853437,54.9130848211389,53.8635448868053,54.2198107360745,9824315.9909371,0.0,1.0
2025-01-07,57.14,57.67,56.52,56.68,10814589,55.0190016952459,55.5293284523072,54.4220156775516,54.5760765853437,11231494.5095304,0.0,1.0
2025-01-08,56.81,57.05,56.05,56.98,11995933,54.7012510729248,54.9323424346129,53.9694617609124,54.8649407874538,12458379.6597536,0.0,1.0
2025-01-10,55.83,56.52,55.63,56.36,9681256,53.7576280126983,54.4220156775516,53.5650518779582,54.2679547697595,10054471.1971355,0.0,1.0
2025-01-13,55.36,55.79,54.81,55.68,7120725,53.305074096059,53.7191127857503,52.7754897255238,53.6131959116432,7395230.99226204,0.0,1.0
2025-01-14,55.74,55.98,55.46,55.5,7409906,53.6709687520652,53.9020601137533,53.4013621634291,53.4398773903771,7695560.00280146,0.0,1.0
2025-01-15,55.91,56.74,55.66,56.13,8458376,53.8346584665943,54.6338494257657,53.5939382981692,54.0464922148084,8784448.82219232,0.0,1.0
2025-01-16,56.38,56.415,55.08,55.84,9060985,54.2872123832335,54.3209132068131,53.0354675074229,53.7672568194353,9410288.57207959,0.0,1.0
2025-01-17,56.29,56.62,55.55,56.0,10911604,54.2005531226005,54.5183037449217,53.4880214240621,53.9213177272274,11332249.4656219,0.0,1.0
2025-01-21,57.04,57.68,56.55,56.625,9113241,54.9227136278759,55.5389572590442,54.4509020977626,54.5231181482902,9464559.05587605,0.0,1.0
2025-01-22,57.09,57.39,55.95,56.49,8439818,54.9708576615609,55.259721863671,53.8731736935423,54.3931292573406,8765175.40596652,0.0,1.0
2025-01-23,59.14,59.25,57.02,57.14,14504335,56.9447630426469,57.0506799167539,54.9034560144019,55.0190016952459,15063481.276717,0.0,1.0
2025-01-24,59.67,60.0,59.1,59.11,12677548,57.4550897997082,57.7728404220293,56.9062478156989,56.9158766224359,13166271.1136141,0.0,1.0
2025-01-27,60.6,61.1,59.865,60.61,10882597,58.3505688262496,58.8320091630998,57.6428515310797,58.3601976329866,11302124.2374474,0.0,1.0
2025-01-28,58.76,60.59,58.74,60.28,9232578,56.5788683866407,58.3409400195126,56.5596107731667,58.0424470106654,9588496.5314735,0.0,1.0
2025-01-29,59.05,59.74,58.805,59.08,6780928,56.8581037820138,57.5224914468672,56.6221980169572,56.8869902022249,7042334.72039679,0.0,1.0
2025-01-30,59.14,59.35,58.58,59.29,8128562,56.9447630426469,57.146967984124,56.4055498653746,57.089195143702,8441920.397842,0.0,1.0
2025-01-31,58.95,60.23,58.67,59.18,11345358,56.7618157146438,57.9943029769804,56.4922091260077,56.9832782695949,11782724.806801,0.0,1.0
2025-02-03,59.95,60.31,58.55,58.79,13978223,57.7246963883443,58.0713334308765,56.3766634451636,56.6077548068517,14517087.5081329,0.0,1.0
2025-02-04,59.12,59.85,58.7272,58.87,11718482,56.9255054291729,57.6284083209742,56.5472859005433,56.6847852607478,12170232.8440804,0.0,1.0
2025-02-05,59.71,60.36,59.23,59.64,12600823,57.4936050266562,58.1194774645615,57.0314223032799,57.4262033794971,13086588.3428455,0.0,1.0
2025-02-06,57.42,59.38,56.91,57.37,25072332,55.2886082838821,57.175854404335,54.7975391402948,55.240464250197,26038877.5938803,0.0,1.0
2025-02-07,56.85,57.71,56.19,57.46,14340175,54.7397662998728,55.5678436792552,54.1042650552304,55.3271235108301,14892992.8616063,0.0,1.0
2025-02-10,55.53,56.87,54.6,56.8,16656772,53.4687638105881,54.7590239133468,52.5732847840467,54.6916222661877,17298895.3407753,0.0,1.0
2025-02-11,55.94,56.305,55.1,55.4,8724186,53.8635448868053,54.214996332706,53.0547251208969,53.3435893230071,9060505.87397471,0.0,1.0
2025-02-12,56.15,56.54,55.4536,55.67,8502886,54.0657498282824,54.4412732910256,53.3951997271174,53.6035671049062,8830674.69546584,0.0,1.0
2025-02-13,55.97,56.26,55.63,56.25,8917178,53.8924313070163,54.1716667023895,53.5650518779582,54.1620378956525,9260937.77095973,0.0,1.0
2025-02-14,53.9,56.025,53.66,56.025,13227242,51.8992683124563,53.9453897440699,51.6681769507682,53.9453897440699,13737155.9750658,0.0,1.0
2025-02-18,54.43,54.59,53.54,53.72,10918486,52.4095950695176,52.5636559773097,51.5526312699242,51.7259497911902,11339396.7686969,0.0,1.0
2025-02-19,54.98,54.98,54.12,54.41,10770896,52.9391794400529,52.9391794400529,52.1111020606704,52.3903374560436,11186117.1318414,0.0,1.0
2025-02-20,55.79,55.82,54.8,55.02,8953527,53.7191127857503,53.7479992059613,52.7658609187868,52.9776946670009,9298688.03534118,0.0,1.0
2025-02-21,55.83,56.055,54.85,55.43,11105501,53.7576280126983,53.9742761642809,52.8140049524718,53.3724757432181,11533621.2506166,0.0,1.0
2025-02-24,57.88,58.0,55.95,55.97,13215773,55.7315333937843,55.8470790746283,53.8731736935423,53.8924313070163,13725244.8418244,0.0,1.0
2025-02-25,58.21,59.94,58.165,58.3,15344053,56.0492840161054,57.7150675816073,56.0059543857889,56.1359432767385,15935570.6466001,0.0,1.0
2025-02-26,57.38,58.42,57.22,58.16,7273128,55.250093056934,56.2514889575825,55.096032149142,56.0011399824204,7553509.17164879,0.0,1.0
2025-02-27,58.8,58.82,56.96,57.34,9812080,56.6173836135887,56.6366412270627,54.8456831739798,55.211577829986,10190338.4998795,0.0,1.0
2025-02-28,59.62,59.74,57.92,58.97,20219694,57.4069457660231,57.5224914468672,55.7700486207323,56.7810733281178,20999169.0063659,0.0,1.0
2025-03-03,59.87,59.92,59.01,59.75,11214072,57.6476659344482,57.6958099681333,56.8195885550658,57.5321202536042,11646377.6938244,0.0,1.0
2025-03-04,59.44,60.69,59.285,59.96,16502150,57.233627244757,58.4372280868826,57.0843807403335,57.7343251950813,17138312.6183018,0.0,1.0
2025-03-05,59.82,60.26,59.38,59.43,9706964,57.5995219007632,58.0231893971914,57.175854404335,57.22399843802,10081170.2479132,0.0,1.0
2025-03-06,60.18,60.7,59.03,59.94,10682422,57.9461589432954,58.4468568936197,56.8388461685398,57.7150675816073,11094232.433751,0.0,1.0
2025-03-07,61.09,63.11,60.27,60.45,18538231,58.8223803563628,60.7673993172378,58.0328182039284,58.2061367251945,19252885.1251681,0.0,1.0
2025-03-10,63.11,63.16,60.72,60.95,20093899,60.7673993172378,60.8155433509229,58.4661145070937,58.6875770620448,20868524.5730151,0.0,1.0
2025-03-11,61.51,63.33,61.2277,62.8,14637898,59.226790239317,60.9792330654519,58.9549690251314,60.4689063083907,15202193.1686971,0.0,1.0
2025-03-12,59.81,60.82,59.52,60.72,10812350,57.5898930940262,58.5624025744637,57.3106576986531,58.4661145070937,11229169.1954379,0.0,1.0
2025-03-13,60.28,60.76,59.79,59.99,8990365,58.0424470106654,58.5046297340417,57.5706354805522,57.7632116152923,9336946.150813,0.0,1.0
2025-03-14,59.01,59.99,58.715,59.84,11905738,56.8195885550658,57.7632116152923,56.5355387563242,57.6187795142372,12364707.6166194,0.0,1.0
2025-03-17,59.99,60.13,58.364,59.16,9666769,57.7632116152923,57.8980149096104,56.1975676398553,56.9640206561209,10039425.719128,0.0,1.0
2025-03-18,59.9,60.26,59.535,59.88,9967868,57.6765523546593,58.0231893971914,57.3251009087586,57.6572947411853,10352132.1719877,0.0,1.0
2025-03-19,60.08,60.55,59.46,59.86,8304189,57.8498708759253,58.3024247925646,57.252884858231,57.6380371277112,8624317.8690936,0.0,1.0
2025-03-20,60.42,61.07,59.78,59.86,12197382,58.1772503049835,58.8031227428888,57.5610066738152,57.6380371277112,12667594.5765156,0.0,1.0
2025-03-21,61.07,61.34,59.84,60.23,25865519,58.8031227428888,59.063100524788,57.6187795142372,57.9943029769804,26862642.1803598,0.0,1.0
2025-03-24,61.05,61.245,59.97,60.79,11976777,58.7838651294148,58.9716268607864,57.7439540018183,58.5335161542527,12438485.1904562,0.0,1.0
2025-03-25,59.19,61.49,59.18,61.21,10969113,56.9929070763319,59.207532625843,56.9832782695949,58.9379260372069,11391975.4540759,0.0,1.0
2025-03-26,59.21,59.685,58.53,59.32,11580633,57.0121646898059,57.4695330098137,56.3574058316896,57.118081563913,12027069.7255704,0.0,1.0
2025-03-27,58.9,59.56,58.77,59.18,8751448,56.7136716809588,57.3491729256011,56.5884971933777,56.9832782695949,9088818.83189838,0.0,1.0
2025-03-28,60.02,60.11,58.23,59.4,10791624,57.7920980355033,57.8787572961364,56.0685416295794,57.195112017809,11207644.2021899,0.0,1.0
2025-03-31,60.99,61.64,59.37,59.8,11616280,58.7260922889928,59.3519647268981,57.166225597598,57.5802642872892,12064090.9276504,0.0,1.0
2025-04-01,59.55,61.1,59.235,60.77,9623818,57.3395441188641,58.8320091630998,57.0362367066484,58.5142585407787,9994818.9457519,0.0,1.0
2025-04-02,59.6,60.24,59.155,59.81,8309961,57.3876881525491,58.0039317837174,56.9592062527524,57.5898930940262,8630312.38135005,0.0,1.0
2025-04-03,57.82,60.8,57.66,60.6,13246920,55.6737605533622,58.5431449609897,55.5196996455702,58.3505688262496,13757592.567613,0.0,1.0
2025-04-04,55.3,57.1688,54.72,56.82,14657946,53.8442872733313,55.6638931333024,53.2795551464139,55.3242749162873,15054232.3958196,0.62,1.0
2025-04-07,55.19,55.3,52.69,53.9,16820458,53.7371829044332,53.8442872733313,51.302992702203,52.4811407600824,17275209.2098117,0.0,1.0
2025-04-08,53.07,55.765,52.16,55.17,16335145,51.672989612942,54.2970466509461,50.7869443793302,53.7177093828153,16776775.4806444,0.0,1.0
2025-04-09,53.74,54.045,49.92,51.2,24323859,52.3253525871397,52.6223237918118,48.605909958132,49.8522153416738,24981469.1737265,0.0,1.0
2025-04-10,50.46,53.42,48.82,53.33,23973336,49.1316950418137,52.0137762412542,47.5348662691507,51.9261453939739,24621469.5733678,0.0,1.0
2025-04-11,50.71,51.01,49.29,50.47,13411255,49.3751140620367,49.6672168863043,47.99249402717,49.1414318026226,13773836.3539883,0.0,1.0
2025-04-14,51.34,51.6,50.55,51.53,14310298,49.9885299929987,50.2416857740307,49.219325889094,50.1735284483682,14697185.5228169,0.0,1.0
2025-04-15,50.0,51.5,49.665,51.22,15684426,48.6838040446034,50.1443181659415,48.3576225575045,49.8716888632917,16108463.9006744,0.0,1.0
2025-04-16,49.36,50.4,48.84,50.1,14990999,48.0606513528324,49.0732744769602,47.5543397907686,48.7811716526926,15396289.6842094,0.0,1.0
2025-04-17,49.23,50.09,49.06,49.18,14244541,47.9340734623165,48.7714348918836,47.7685485285648,47.8853896582719,14629650.7427289,0.0,1.0
2025-04-21,48.94,49.6699,48.16,49.35,10338684,47.6517073988578,48.3623935703009,46.8922400557619,48.0509145920235,10618196.5469747,0.0,1.0
2025-04-22,49.82,50.055,48.88,49.31,13375998,48.5085423500428,48.7373562290524,47.5932868340042,48.0119675487878,13737626.1597647,0.0,1.0
2025-04-23,48.53,49.33,47.54,47.63,24036567,47.252500205692,48.0314410704057,46.2885608856089,46.3761917328892,24686410.0615248,0.0,1.0
2025-04-24,48.69,48.8448,46.93,47.94,20579336,47.4082883786347,47.5590134359568,45.6946184762647,46.6780313179657,21135710.7398033,0.0,1.0
2025-04-25,47.9,48.945,46.96,48.87,16298783,46.63908427473,47.6565757792622,45.7238287586915,47.5835500731953,16739430.4120805,0.0,1.0
2025-04-28,48.46,48.86,47.92,48.31,18574663,47.1843428800296,47.5738133123864,46.6585577963479,47.0382914678958,19076840.1982127,0.0,1.0
2025-04-29,49.22,49.48,48.15,48.33,19932756,47.9243367015075,48.1774924825395,46.882503294953,47.0577649895136,20471650.0601904,0.0,1.0
2025-04-30,50.2,50.3518,49.15,50.185,15951573,48.8785392607818,49.0263432898612,47.8561793758451,48.8639341195684,16382833.3806715,0.0,1.0
2025-05-01,49.61,50.18,48.69,49.57,17163077,48.3040703730554,48.8590657391639,47.4082883786347,48.2651233298198,17627091.1207714,0.0,1.0
2025-05-02,50.57,50.65,49.68,50.11,14167183,49.2387994107118,49.3166934971832,48.3722276987179,48.7909084135015,14550201.3226208,0.0,1.0
2025-05-05,50.06,50.6,49.34,50.47,12394634,48.7422246094569,49.2680096931386,48.0411778312146,49.1414318026226,12729730.3931347,0.0,1.0
2025-05-06,47.57,49.8,47.4,49.74,18517495,46.3177711680356,48.4890688284249,46.152246234284,48.4306482635714,19018126.6269112,0.0,1.0
2025-05-07,47.62,48.1925,47.28,47.78,15930968,46.3664549720802,46.9238845283909,46.0354051045769,46.522243145023,16361671.3120901,0.0,1.0
2025-05-08,46.88,47.395,46.52,47.0,23404013,45.6459346722201,46.1473778538795,45.295411283099,45.7627758019271,24036754.5832672,0.0,1.0
2025-05-09,46.45,47.12,46.32,46.9,14915367,45.2272539574365,45.8796169316342,45.1006760669205,45.6654081938379,15318612.9275506,0.0,1.0
2025-05-12,48.18,48.4152,45.5,46.2,25598873,46.9117135773798,47.1407221916056,44.302261680589,44.9838349372135,26290953.9449164,0.0,1.0
2025-05-13,46.59,47.625,46.51,47.3,16888236,45.3635686087614,46.3713233524847,45.28567452229,46.0548786261948,17344819.6288516,0.0,1.0
2025-05-14,44.12,46.8616,44.0,46.71,21973654,42.958588688958,45.6280190323317,42.8417475592509,45.4804097384685,22567724.9664674,0.0,1.0
2025-05-15,45.81,45.85,44.42,44.7,27844414,44.6041012656656,44.6430483089013,43.2506915132256,43.5233208158754,28597204.4979162,0.0,1.0
2025-05-16,46.75,46.8,45.8,45.99,12116051,45.5193567817041,45.5680405857487,44.5943645048567,44.7793629602262,12443615.7339918,0.0,1.0
2025-05-19,47.22,47.27,46.39,46.6,10079092,45.9769845397234,46.025668343768,45.168833392583,45.3733053695703,10351586.3209515,0.0,1.0
2025-05-20,47.87,48.255,47.47,47.49,12594979,46.6098739923032,46.9847392834467,46.2204035599464,46.2398770815643,12935491.8408396,0.0,1.0
2025-05-21,47.0,47.88,46.93,47.7,11963153,45.7627758019271,46.6196107531122,45.6946184762647,46.4443490585516,12286584.0445003,0.0,1.0
2025-05-22,47.03,47.27,46.465,46.9,11036211,45.7919860843539,46.025668343768,45.2418590986499,45.6654081938379,11334581.6094083,0.0,1.0
2025-05-23,46.85,47.16,46.485,46.93,8401517,45.6167243897933,45.9185639748699,45.2613326202677,45.6946184762647,8628657.07074027,0.0,1.0
2025-05-27,46.89,47.3622,46.785,47.225,12954924,45.655671433029,46.1154412784263,45.5534354445354,45.9818529201279,13305168.1706414,0.0,1.0
2025-05-28,46.97,47.2,46.1,46.9,12427726,45.7335655195004,45.9575110181056,44.8864673291243,45.6654081938379,12763717.0552797,0.0,1.0
2025-05-29,47.85,47.85,46.8932,47.0,10491798,46.5904004706854,46.5904004706854,45.6587871964879,45.7627758019271,10775450.0761563,0.0,1.0
2025-05-30,48.28,48.35,47.3,47.87,20759311,47.009081185469,47.0772385111314,46.0548786261948,46.6098739923032,21320551.4722932,0.0,1.0
2025-06-02,48.79,48.87,47.8182,48.5,13505635,47.505655986724,47.5835500731953,46.559437571313,47.2232899232652,13870767.9741155,0.0,1.0
2025-06-03,48.09,48.93,47.65,48.49,12432656,46.8240827300995,47.6419706380488,46.395665254507,47.2135531624563,12768780.3407981,0.0,1.0
2025-06-04,47.95,48.85,47.95,48.17,11203080,46.6877680787746,47.5640765515775,46.6877680787746,46.9019768165709,11505962.013297,0.0,1.0
2025-06-05,47.84,48.6,47.73,48.05,12792035,46.5806637098765,47.3206575313545,46.4735593409784,46.7851356868638,13137875.3684492,0.0,1.0
2025-06-06,48.41,48.675,48.0856,48.1,9319914,47.135659075985,47.3936832374214,46.8197985553436,46.8338194909084,9571883.48661213,0.0,1.0
2025-06-09,49.0,49.37,48.55,48.56,9863517,47.7101279637113,48.0703881136414,47.2719737273099,47.2817104881188,10130183.1210264,0.0,1.0
2025-06-10,49.97,50.625,49.12,49.21,11365576,48.6545937621766,49.2923515951609,47.8269690934183,47.9145999406986,11672851.1904976,0.0,1.0
2025-06-11,50.16,50.76,49.86,50.05,11024883,48.8395922175461,49.4237978660813,48.5474893932785,48.732487848648,11322947.3501076,0.0,1.0
2025-06-12,50.69,50.74,49.945,50.16,9620449,49.3556405404189,49.4043243444635,48.6302518601543,48.8395922175461,9880543.63129254,0.0,1.0
2025-06-13,49.75,50.46,49.6503,50.24,9499414,48.4403850243803,49.1316950418137,48.3433095191154,48.9174863040175,9756236.37719106,0.0,1.0
2025-06-16,48.66,49.44,48.25,49.33,14974438,47.379078096208,48.1385454393038,46.9798709030422,48.0314410704057,15379280.9476029,0.0,1.0
2025-06-17,47.23,48.56,47.16,48.4,12453785,45.9867213005323,47.2817104881188,45.9185639748699,47.125922315176,12790480.5760351,0.0,1.0
2025-06-18,46.84,47.37,46.39,47.31,15864156,45.6069876289844,46.1230359518572,45.168833392583,46.0646153870037,16293053.0094418,0.0,1.0
2025-06-20,46.86,47.395,46.72,46.92,47287217,45.6264611506023,46.1473778538795,45.4901464992774,45.6848817154558,48565655.3837454,0.0,1.0
2025-06-23,46.92,47.18,46.315,46.89,9508300,45.6848817154558,45.9380374964877,45.0958076865161,45.655671433029,9765362.61555141,0.0,1.0
2025-06-24,47.03,47.4,46.705,47.08,14585014,45.7919860843539,46.152246234284,45.475541358064,45.8406698883985,14979328.6352864,0.0,1.0
2025-06-25,46.68,47.0,46.47,47.0,9013136,45.4511994560417,45.7627758019271,45.2467274790544,45.7627758019271,9256811.55866775,0.0,1.0
2025-06-26,46.65,47.07,46.47,46.895,7325604,45.4219891736149,45.8309331275896,45.2467274790544,45.6605398134335,7523656.11496628,0.0,1.0
2025-06-27,46.35,46.95,46.18,46.825,21865017,45.1298863493473,45.7140919978825,44.9643614155957,45.592382487771,22456150.8997608,0.0,1.0
2025-06-30,46.29,46.725,46.165,46.41,17511797,45.0714657844938,45.4950148796818,44.9497562743823,45.1883069142008,17985238.9759395,0.0,1.0
2025-07-01,47.51,48.26,46.17,46.255,21112406,46.2593506031821,46.9896076638512,44.9546246547867,45.0373871216626,21683192.6082205,0.0,1.0
2025-07-02,47.63,48.215,47.355,47.59,12299119,46.3761917328892,46.945792240211,46.1084308106438,46.3372446896535,12631633.087599,0.0,1.0
2025-07-03,46.92,47.265,46.695,47.21,7024133,46.2885608856089,46.6289179509442,46.0665888864771,46.5746581289342,7119951.75599559,0.62,1.0
2025-07-07,46.49,46.92,46.33,46.86,10687080,45.8643477317126,46.2885608856089,45.7065009767745,46.2293683525071,10832866.349835,0.0,1.0
2025-07-08,47.04,47.82,46.48,46.645,9837163,46.4069459518125,47.1764488821359,45.854482309529,46.0172617755589,9971355.32255225,0.0,1.0
2025-07-09,47.66,47.78,47.1,47.2,11949001,47.0186021271977,47.1369871934014,46.4661384849143,46.5647927067506,12112001.6737074,0.0,1.0
2025-07-10,48.52,48.61,46.98,47.45,14731847,47.8670284349902,47.9558172346429,46.3477534187107,46.8114282613414,14932809.4893289,0.0,1.0
2025-07-11,46.86,47.8,46.72,47.75,13716440,46.2293683525071,47.1567180377686,46.0912524419362,47.1073909268504,13903550.9526953,0.0,1.0
2025-07-14,47.34,47.97,46.875,46.875,10867502,46.7029086173215,47.3244302148904,46.2441664857825,46.2441664857825,11015749.5520352,0.0,1.0
2025-07-15,46.43,47.49,46.182237,47.15,14878730,45.8051551986108,46.850889950076,45.5607265389625,46.5154655958324,15081696.1738174,0.0,1.0
2025-07-16,47.17,47.42,46.65,46.77,13250549,46.5351964401997,46.7818319947905,46.0221944866508,46.1405795528544,13431304.5639164,0.0,1.0
2025-07-17,48.06,48.355,46.81,46.81,16471956,47.4132190145431,47.7042489689603,46.1800412415889,46.1800412415889,16696655.949835,0.0,1.0
2025-07-18,47.36,48.24,47.26,48.14,10717030,46.7226394616887,47.5907966138485,46.6239852398524,47.4921423920122,10863224.9086909,0.0,1.0
2025-07-21,46.69,47.39,46.57,47.39,9999314,46.0616561753853,46.7522357282396,45.9432711091817,46.7522357282396,10135718.2833883,0.0,1.0
2025-07-22,48.02,48.14,46.85,46.91,9605501,47.3737573258086,47.4921423920122,46.2195029303234,46.2786954634252,9736533.13685368,0.0,1.0
2025-07-23,48.98,49.12,48.36,48.86,10834256,48.3208378554374,48.4589537660083,47.7091816800521,48.2024527892338,10982050.0312431,0.0,1.0
2025-07-24,48.94,49.275,48.71,49.02,6860626,48.2813761667028,48.6118678098546,48.0544714564793,48.3602995441719,6954214.29746975,0.0,1.0
2025-07-25,48.43,49.2379,47.29,49.08,11921951,47.7782396353375,48.5752670935533,46.6535815064033,48.4194920772737,12084582.6748075,0.0,1.0
2025-07-28,47.51,48.46,47.335,48.44,7445611,46.8706207944432,47.8078359018884,46.6979759062297,47.7881050575212,7547179.29086909,0.0,1.0
2025-07-29,46.86,47.18,46.37,47.17,11423411,46.2293683525071,46.5450618623833,45.745962665509,46.5351964401997,11579241.9091309,0.0,1.0
2025-07-30,45.98,47.26,45.81,47.0,14148751,45.3612112003473,46.6239852398524,45.1934990232255,46.3674842630779,14341759.2644664,0.0,1.0
2025-07-31,43.31,45.51,42.96,44.17,44531321,42.7271434773171,44.8975363577165,42.38185370089,43.5755697851096,45138788.9652366,0.0,1.0
2025-08-01,44.23,44.455,43.57,43.61,18629475,43.6347623182114,43.8567343173432,42.9836444540916,43.0231061428261,18883606.4521452,0.0,1.0
2025-08-04,45.4,45.51,43.88,44.07,14662770,44.7890167136966,44.8975363577165,43.2894725417842,43.4769155632733,14862790.1848185,0.0,1.0
2025-08-05,45.85,45.895,45.045,45.62,11936850,45.2329607119601,45.2773551117864,44.4387942261776,45.0060560017365,12099684.9174917,0.0,1.0
2025-08-06,44.82,45.91,44.74,45.71,11324209,44.2168222270458,45.2921532450619,44.1378988495767,45.0948448013892,11478686.6585259,0.0,1.0
2025-08-07,45.36,45.95,44.75,44.98,11841758,44.749555024962,45.3316149337964,44.1477642717604,44.3746689819839,12003295.7328933,0.0,1.0
2025-08-08,45.95,46.09,45.29,45.42,9987964,45.3316149337964,45.4697308443673,44.6804970696766,44.8087475580638,10124213.4539054,0.0,1.0
2025-08-11,45.93,46.37,45.7,46.04,8664174,45.3118840894291,45.745962665509,45.0849793792056,45.4204037334491,8782365.15247525,0.0,1.0
2025-08-12,46.55,46.8,45.9901,46.09,10293264,45.9235402648144,46.1701758194053,45.3711752767528,45.4697308443673,10433678.1623762,0.0,1.0
2025-08-13,47.85,47.87,46.35,46.74,10114411,47.2060451486868,47.2257759930541,45.7262318211418,46.1109832863035,10252385.3634763,0.0,1.0
2025-08-14,47.81,47.98,47.01,47.43,9410215,47.1665834599523,47.334295637074,46.3773496852616,46.7916974169742,9538583.16941693,0.0,1.0
2025-08-15,48.44,48.63,47.93,48.3,11208155,47.7881050575212,47.9755480790102,47.2849685261559,47.6499891469503,11361049.5236524,0.0,1.0
2025-08-18,48.19,48.71,48.08,48.385,7866307,47.5414695029303,48.0544714564793,47.4329498589104,47.7338452355112,7973614.15819582,0.0,1.0
2025-08-19,48.34,48.85,48.17,48.4,9083806,47.6894508356848,48.1925873670502,47.5217386585631,47.7486433687866,9207721.50539054,0.0,1.0
2025-08-20,48.26,49.58,48.24,48.5,9803191,47.6105274582158,48.9127631864554,47.5907966138485,47.847297590623,9936919.8981298,0.0,1.0
2025-08-21,48.43,48.915,48.0701,48.26,8782199,47.7782396353375,48.2567126112438,47.4231830909486,47.6105274582158,8902000.17447745,0.0,1.0
2025-08-22,47.92,49.11,47.72,48.84,11609088,47.2751031039722,48.4490883438246,47.0777946602996,48.1827219448665,11767451.7966997,0.0,1.0
2025-08-25,47.14,48.15,46.935,47.97,10859702,46.5056001736488,47.5020078141958,46.3033590188843,47.3244302148904,11007843.1493949,0.0,1.0
2025-08-26,47.21,47.4,46.985,47.2,12198255,46.5746581289342,46.7621011504233,46.3526861298025,46.5647927067506,12364655.8382838,0.0,1.0
2025-08-27,47.63,47.84,47.19,47.3,8562338,46.9890058606468,47.1961797265032,46.554927284567,46.6634469285869,8679139.97051706,0.0,1.0
2025-08-28,46.88,47.65,46.65,47.625,7871975,46.2490991968743,47.0087367050141,46.0221944866508,46.984073149555,7979359.47744775,0.0,1.0
2025-08-29,47.18,47.36,46.8201,46.99,10686964,46.5450618623833,46.7226394616887,46.1900053179944,46.3576188408943,10832748.7674368,0.0,1.0
2025-09-02,47.41,47.86,47.04,47.3,9510322,46.7719665726069,47.2159105708704,46.4069459518125,46.6634469285869,9640055.76545655,0.0,1.0
2025-09-03,47.5,48.51,47.3,47.32,8378682,46.8607553722596,47.8571630128066,46.6634469285869,46.6831777729542,8492978.65214522,0.0,1.0
2025-09-04,46.69,47.685,46.31,47.6,10633066,46.0616561753853,47.0432656826568,45.6867701324072,46.959409594096,10778115.5251925,0.0,1.0
2025-09-05,47.14,47.17,46.5,46.72,8227251,46.5056001736488,46.5351964401997,45.8742131538962,46.0912524419362,8339481.92673267,0.0,1.0
2025-09-08,46.72,46.805,45.85,46.65,10005640,46.0912524419362,46.1751085304971,45.2329607119601,46.0221944866508,10142130.5786579,0.0,1.0
2025-09-09,47.23,47.52,46.73,46.74,7891022,46.5943889733015,46.8804862166269,46.1011178641198,46.1109832863035,7998666.30451045,0.0,1.0
2025-09-10,47.15,47.44,46.78,47.0,8513729,46.5154655958324,46.8015628391578,46.150444975038,46.3674842630779,8629867.87744775,0.0,1.0
2025-09-11,47.54,48.19,47.2201,47.38,9875815,46.9002170609941,47.5414695029303,46.5846222053397,46.742370306056,10010534.5885589,0.0,1.0
2025-09-12,46.2,47.9,46.185,47.42,11896406,45.5782504883872,47.255372259605,45.5634523551118,46.7818319947905,12058689.2061606,0.0,1.0
2025-09-15,46.35,46.73,46.0,46.32,9669495,45.7262318211418,46.1011178641198,45.3809420447146,45.6966355545908,9801400.10231022,0.0,1.0
2025-09-16,46.34,46.843,46.04,46.05,9050607,45.7163663989581,46.2125971347949,45.4204037334491,45.4302691556327,9174069.62574258,0.0,1.0
2025-09-17,46.15,46.8,46.01,46.24,14352599,45.5289233774691,46.1701758194053,45.3908074668982,45.6177121771218,14548388.0292629,0.0,1.0
2025-09-18,45.6,46.3152,45.515,46.1,18963912,44.9863251573692,45.6919001519427,44.9024690688083,45.4795962665509,19222605.6290429,0.0,1.0
2025-09-19,45.02,45.93,45.0,45.68,28356209,44.4141306707185,45.3118840894291,44.3943998263512,45.0652485348383,28743026.3724972,0.0,1.0
2025-09-22,44.98,45.54,44.96,45.03,11546033,44.3746689819839,44.9271326242674,44.3549381376167,44.4239960929021,11703536.6404841,0.0,1.0
2025-09-23,44.91,45.59,44.71,44.92,16358137,44.3056110266985,44.9764597351856,44.1083025830258,44.3154764488821,16581284.3034103,0.0,1.0
2025-09-24,44.16,44.86,44.05,44.75,19374155,43.565704362926,44.2562839157803,43.457184718906,44.1477642717604,19638444.9031903,0.0,1.0
2025-09-25,43.41,44.46,43.19,44.18,21345587,42.8257976991535,43.861667028435,42.6087584111135,43.5854352072933,21636769.9249725,0.0,1.0
2025-09-26,44.12,44.135,43.25,43.96,14999609,43.5262426741915,43.5410408074669,42.6679509442153,43.3683959192533,15204224.1282728,0.0,1.0
2025-09-29,44.15,44.675,43.785,44.0,20722430,43.5558389407424,44.0737736053831,43.1957510310397,43.4078576079879,21005112.2134213,0.0,1.0
2025-09-30,45.1,45.53,44.12,44.18,35920405,44.4930540481876,44.9172672020838,43.5262426741915,43.5854352072933,36410408.3245324,0.0,1.0
2025-10-01,47.43,48.58,45.64,46.0,36615437,46.7916974169742,47.926220968092,45.0257868461038,45.3809420447146,37114921.5091309,0.0,1.0
2025-10-02,45.73,47.41,45.66,47.09,27612179,45.1145756457565,46.7719665726069,45.045517690471,46.4562730627306,27988846.7883388,0.0,1.0
2025-10-03,45.45,46.175,44.66,45.2,17893954,45.45,46.175,44.66,45.2,17893954,0.62,1.0
2025-10-06,45.14,45.91,44.87,45.35,19162528,45.14,45.91,44.87,45.35,19162528,0.0,1.0
2025-10-07,44.66,45.17,44.25,45.03,13018126,44.66,45.17,44.25,45.03,13018126,0.0,1.0
2025-10-08,44.54,44.9,44.455,44.74,10822949,44.54,44.9,44.455,44.74,10822949,0.0,1.0
2025-10-09,44.68,45.19,44.53,44.82,13379380,44.68,45.19,44.53,44.82,13379380,0.0,1.0
2025-10-10,43.96,44.78,43.77,44.78,14024948,43.96,44.78,43.77,44.78,14024948,0.0,1.0
2025-10-13,43.54,44.229,43.29,43.68,15509109,43.54,44.229,43.29,43.68,15509109,0.0,1.0
2025-10-14,43.8,43.9,43.2745,43.43,16805617,43.8,43.9,43.2745,43.43,16805617,0.0,1.0
2025-10-15,43.61,44.235,43.4,43.78,11941497,43.61,44.235,43.4,43.78,11941497,0.0,1.0
2025-10-16,43.39,43.93,43.22,43.73,12922142,43.39,43.93,43.22,43.73,12922142,0.0,1.0
2025-10-17,43.63,43.66,43.105,43.28,13966189,43.63,43.66,43.105,43.28,13966189,0.0,1.0
2025-10-20,43.59,43.98,43.51,43.66,11511456,43.59,43.98,43.51,43.66,11511456,0.0,1.0
2025-10-21,44.54,44.58,43.34,43.595,16468536,44.54,44.58,43.34,43.595,16468536,0.0,1.0
2025-10-22,44.39,45.225,44.33,44.59,14316510,44.39,45.225,44.33,44.59,14316510,0.0,1.0
2025-10-23,43.83,44.35,43.515,44.35,15379145,43.83,44.35,43.515,44.35,15379145,0.0,1.0
2025-10-24,43.83,43.935,43.575,43.93,10105883,43.83,43.935,43.575,43.93,10105883,0.0,1.0
2025-10-27,43.39,43.82,43.21,43.82,21380710,43.39,43.82,43.21,43.82,21380710,0.0,1.0
2025-10-28,42.82,43.39,42.75,43.39,17960554,42.82,43.39,42.75,43.39,17960554,0.0,1.0
2025-10-29,42.6,43.15,42.52,42.82,16147096,42.6,43.15,42.52,42.82,16147096,0.0,1.0
2025-10-30,45.62,45.82,43.195,43.27,41931628,45.62,45.82,43.195,43.27,41931628,0.0,1.0
2025-10-31,46.07,46.5,45.2,45.47,21482913,46.07,46.5,45.2,45.47,21482913,0.0,1.0
2025-11-03,46.02,46.66,45.51,46.2,20374696,46.02,46.66,45.51,46.2,20374696,0.0,1.0
2025-11-04,45.59,46.595,45.38,45.49,16316828,45.59,46.595,45.38,45.49,16316828,0.0,1.0
2025-11-05,46.47,46.63,45.425,45.55,11704270,46.47,46.63,45.425,45.55,11704270,0.0,1.0
2025-11-06,46.63,47.0,45.96,46.41,11591200,46.63,47.0,45.96,46.41,11591200,0.0,1.0
2025-11-07,46.69,46.99,46.32,46.72,9007501,46.69,46.99,46.32,46.72,9007501,0.0,1.0
2025-11-10,47.26,47.395,46.67,46.67,10739260,47.26,47.395,46.67,46.67,10739260,0.0,1.0
2025-11-11,48.72,48.74,47.45,47.48,14446012,48.72,48.74,47.45,47.48,14446012,0.0,1.0
2025-11-12,49.08,49.725,48.72,49.0,12717155,49.08,49.725,48.72,49.0,12717155,0.0,1.0
2025-11-13,48.63,49.99,48.48,49.02,14502621,48.63,49.99,48.48,49.02,14502621,0.0,1.0
2025-11-14,46.65,48.3675,46.12,48.27,19779277,46.65,48.3675,46.12,48.27,19779277,0.0,1.0
2025-11-17,46.81,47.725,46.52,46.52,12851577,46.81,47.725,46.52,46.52,12851577,0.0,1.0
2025-11-18,47.06,47.64,46.76,46.81,14588773,47.06,47.64,46.76,46.81,14588773,0.0,1.0
2025-11-19,45.79,47.0,45.74,47.0,14825040,45.79,47.0,45.74,47.0,14825040,0.0,1.0
2025-11-20,45.94,46.2,45.265,45.9,12137612,45.94,46.2,45.265,45.9,12137612,0.0,1.0
2025-11-21,46.25,46.99,45.52,46.17,14183520,46.25,46.99,45.52,46.17,14183520,0.0,1.0
2025-11-24,47.76,48.625,47.575,48.19,27383780,47.76,48.625,47.575,48.19,27383780,0.0,1.0
2025-11-25,49.05,49.4,48.1,48.21,14999966,49.05,49.4,48.1,48.21,14999966,0.0,1.0
2025-11-26,49.25,49.5,48.8,49.02,11373482,49.25,49.5,48.8,49.02,11373482,0.0,1.0