date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1977-01-10,75.62,75.75,74.5,75.12,26000,3.04355508558924,3.04878732786809,2.99847730595607,3.02343107682443,645994.550684912,0.0,1.0
1977-01-11,75.0,76.38,74.75,75.62,26600,3.01860131472088,3.07414357891175,3.00853931033848,3.04355508558924,660902.117239179,0.0,1.0
1977-01-12,74.25,74.75,73.5,74.75,42000,2.98841530157367,3.00853931033848,2.95822928842646,3.00853931033848,1043529.6587987,0.0,1.0
1977-01-13,76.0,76.0,74.12,74.25,54600,3.05884933225049,3.05884933225049,2.98318305929482,2.98841530157367,1356588.55643832,0.0,1.0
1977-01-14,75.0,76.0,75.0,76.0,20800,3.01860131472088,3.05884933225049,3.01860131472088,3.05884933225049,516795.64054793,0.0,1.0
1977-01-17,75.25,75.25,74.5,75.0,10000,3.02866331910328,3.02866331910328,2.99847730595607,3.01860131472088,248459.44257112,0.0,1.0
1977-01-18,74.88,75.0,74.75,75.0,14800,3.01377155261733,3.01860131472088,3.00853931033848,3.01860131472088,367719.975005257,0.0,1.0
1977-01-19,77.25,77.25,75.0,75.0,67600,3.10915935416251,3.10915935416251,3.01860131472088,3.01860131472088,1679585.83178077,0.0,1.0
1977-01-20,76.0,77.5,76.0,77.25,27800,3.05884933225049,3.11922135854491,3.05884933225049,3.10915935416251,690717.250347714,0.0,1.0
1977-01-21,75.62,76.25,75.62,76.0,12600,3.04355508558924,3.0689113366329,3.04355508558924,3.05884933225049,313058.897639611,0.0,1.0
1977-01-24,76.5,76.62,75.75,75.75,37400,3.0789733410153,3.08380310311885,3.04878732786809,3.04878732786809,929238.315215988,0.0,1.0
1977-01-25,76.62,76.88,76.0,76.5,22800,3.08380310311885,3.09426758767655,3.05884933225049,3.0789733410153,566487.529062154,0.0,1.0
1977-01-26,77.0,77.38,76.75,76.75,15600,3.0990973497801,3.11439159644136,3.0890353453977,3.0890353453977,387596.730410948,0.0,1.0
1977-01-27,76.88,77.0,76.75,77.0,15600,3.09426758767655,3.0990973497801,3.0890353453977,3.0990973497801,387596.730410947,0.0,1.0
1977-01-28,77.0,77.62,76.75,76.88,46000,3.0990973497801,3.12405112064846,3.0890353453977,3.09426758767655,1142913.43582715,0.0,1.0
1977-01-31,76.5,77.62,76.5,77.0,79200,3.0789733410153,3.12405112064846,3.0789733410153,3.0990973497801,1967798.78516327,0.0,1.0
1977-02-01,76.75,77.25,76.5,76.5,26000,3.0890353453977,3.10915935416251,3.0789733410153,3.0789733410153,645994.550684912,0.0,1.0
1977-02-02,76.75,77.38,76.5,76.75,93200,3.0890353453977,3.11439159644136,3.0789733410153,3.0890353453977,2315642.00476284,0.0,1.0
1977-02-03,76.62,77.12,76.5,76.75,23600,3.08380310311885,3.10392711188366,3.0789733410153,3.0890353453977,586364.284467844,0.0,1.0
1977-02-04,77.12,77.5,76.88,76.88,20800,3.10392711188366,3.11922135854491,3.09426758767655,3.09426758767655,516795.640547929,0.0,1.0
1977-02-07,78.25,78.25,77.12,77.12,20600,3.14940737169212,3.14940737169212,3.10392711188366,3.10392711188366,511826.451696507,0.0,1.0
1977-02-08,80.75,81.25,79.12,79.12,78600,3.25002741551615,3.27015142428095,3.18442314694288,3.18442314694288,1952891.218609,0.0,1.0
1977-02-09,83.5,85.0,83.0,83.0,174600,3.36070946372258,3.421081490017,3.34058545495777,3.34058545495777,4338101.86729176,0.0,1.0
1977-02-10,84.25,84.38,83.75,83.75,106400,3.39089547686979,3.39612771914864,3.37077146810498,3.37077146810498,2643608.46895672,0.0,1.0
1977-02-11,84.25,84.62,83.5,84.25,77800,3.39089547686979,3.40578724335575,3.36070946372258,3.39089547686979,1933014.46320331,0.0,1.0
1977-02-14,83.75,83.75,83.0,83.75,61400,3.37077146810498,3.37077146810498,3.34058545495777,3.37077146810498,1525540.97738668,0.0,1.0
1977-02-15,84.0,84.25,83.5,83.75,42800,3.38083347248739,3.39089547686979,3.36070946372258,3.37077146810498,1063406.41420439,0.0,1.0
1977-02-16,83.25,83.62,83.0,83.62,40800,3.35064745934018,3.36553922582613,3.34058545495777,3.36553922582613,1013714.52569017,0.0,1.0
1977-02-17,81.75,83.25,81.75,83.25,35200,3.29027543304576,3.35064745934018,3.29027543304576,3.35064745934018,874577.237850342,0.0,1.0
1977-02-18,81.75,81.75,80.75,81.75,70600,3.29027543304576,3.29027543304576,3.25002741551615,3.29027543304576,1754123.66455211,0.0,1.0
1977-02-22,81.25,81.62,81.0,81.62,38400,3.27015142428095,3.28504319076691,3.26008941989855,3.28504319076691,954084.259473102,0.0,1.0
1977-02-23,81.25,81.88,81.25,81.25,16200,3.27015142428095,3.29550767532461,3.27015142428095,3.27015142428095,402504.296965215,0.0,1.0
1977-02-24,80.25,81.5,80.25,81.25,73400,3.22990340675134,3.28021342866336,3.22990340675134,3.27015142428095,1823692.30847202,0.0,1.0
1977-02-25,80.38,81.12,80.12,80.25,25000,3.23513564903019,3.2649191820021,3.22467116447249,3.22990340675134,621148.6064278,0.0,1.0
1977-02-28,80.5,81.0,80.38,80.38,34400,3.23996541113375,3.26008941989855,3.23513564903019,3.23513564903019,854700.482444652,0.0,1.0
1977-03-01,81.5,81.5,80.38,80.5,24800,3.28021342866336,3.28021342866336,3.23513564903019,3.23996541113375,616179.417576377,0.0,1.0
1977-03-02,82.38,82.5,81.38,81.5,21800,3.31563168408942,3.32046144619297,3.2753836665598,3.28021342866336,541641.584805041,0.0,1.0
1977-03-03,83.12,84.0,82.5,82.5,23600,3.34541521706133,3.38083347248739,3.32046144619297,3.32046144619297,586364.284467843,0.0,1.0
1977-03-04,85.0,85.38,83.38,83.38,79400,3.421081490017,3.43637573667825,3.35587970161903,3.35587970161903,1972767.97401469,0.0,1.0
1977-03-07,84.5,85.25,84.5,85.0,36200,3.40095748125219,3.4311434943994,3.40095748125219,3.421081490017,899423.182107455,0.0,1.0
1977-03-08,84.75,85.62,84.25,84.5,50200,3.4110194856346,3.44603526088536,3.39089547686979,3.40095748125219,1247266.40170702,0.0,1.0
1977-03-09,84.75,84.75,83.5,84.75,29200,3.4110194856346,3.4110194856346,3.36070946372258,3.4110194856346,725501.572307669,0.0,1.0
1977-03-10,83.0,83.25,82.75,83.25,70200,3.34058545495777,3.35064745934018,3.33052345057537,3.35064745934018,1744185.28684926,0.0,1.0
1977-03-11,83.0,83.5,82.88,83.0,60000,3.34058545495777,3.36070946372258,3.33575569285422,3.34058545495777,1490756.65542672,0.0,1.0
1977-03-14,82.62,83.25,82.62,83.0,25600,3.32529120829652,3.35064745934018,3.32529120829652,3.34058545495777,636056.172982068,0.0,1.0
1977-03-15,82.62,83.12,82.5,82.62,48800,3.32529120829652,3.34541521706133,3.32046144619297,3.32529120829652,1212482.07974707,0.0,1.0
1977-03-16,82.62,82.88,82.62,82.62,79000,3.32529120829652,3.33575569285422,3.32529120829652,3.32529120829652,1962829.59631185,0.0,1.0
1977-03-17,83.25,83.25,82.0,82.62,45200,3.35064745934018,3.35064745934018,3.30033743742816,3.32529120829652,1123036.68042146,0.0,1.0
1977-03-18,83.75,84.12,83.5,83.5,66000,3.37077146810498,3.38566323459094,3.36070946372258,3.36070946372258,1639832.32096939,0.0,1.0
1977-03-21,82.0,83.5,82.0,83.5,44400,3.30033743742816,3.36070946372258,3.30033743742816,3.36070946372258,1103159.92501577,0.0,1.0
1977-03-22,81.88,82.25,81.62,82.0,21600,3.29550767532461,3.31039944181057,3.28504319076691,3.30033743742816,536672.395953619,0.0,1.0
1977-03-23,80.88,82.12,80.62,81.88,56200,3.255259657795,3.30516719953172,3.2447951732373,3.29550767532461,1396342.06724969,0.0,1.0
1977-03-24,79.75,80.25,79.5,80.25,85000,3.20977939798654,3.22990340675134,3.19971739360413,3.22990340675134,2111905.26185452,0.0,1.0
1977-03-25,79.38,80.0,79.38,79.75,33800,3.19488763150058,3.21984140236894,3.19488763150058,3.20977939798654,839792.915890386,0.0,1.0
1977-03-28,79.62,79.75,79.38,79.38,20600,3.20454715570769,3.20977939798654,3.19488763150058,3.19488763150058,511826.451696507,0.0,1.0
1977-03-29,80.38,80.5,79.75,79.75,33800,3.23513564903019,3.23996541113375,3.20977939798654,3.20977939798654,839792.915890386,0.0,1.0
1977-03-30,80.38,81.0,80.25,80.38,30600,3.23513564903019,3.26008941989855,3.22990340675134,3.23513564903019,760285.894267628,0.0,1.0
1977-03-31,80.5,80.75,80.25,80.38,24200,3.23996541113375,3.25002741551615,3.22990340675134,3.23513564903019,601271.85102211,0.0,1.0
1977-04-01,80.5,80.88,80.5,80.5,17800,3.23996541113375,3.255259657795,3.23996541113375,3.23996541113375,442257.807776593,0.0,1.0
1977-04-04,80.0,80.5,80.0,80.5,27200,3.21984140236894,3.23996541113375,3.21984140236894,3.23996541113375,675809.683793446,0.0,1.0
1977-04-05,80.5,81.12,80.0,80.0,47200,3.23996541113375,3.2649191820021,3.21984140236894,3.21984140236894,1172728.56893568,0.0,1.0
1977-04-06,83.0,83.12,80.5,80.5,41200,3.34058545495777,3.34541521706133,3.23996541113375,3.23996541113375,1023652.90339302,0.0,1.0
1977-04-07,83.0,83.38,82.75,83.0,19400,3.34058545495777,3.35587970161903,3.33052345057537,3.34058545495777,482011.318587973,0.0,1.0
1977-04-11,83.0,83.38,82.25,83.0,17800,3.34058545495777,3.35587970161903,3.31039944181057,3.34058545495777,442257.807776594,0.0,1.0
1977-04-12,84.0,84.12,83.12,83.12,35600,3.38083347248739,3.38566323459094,3.34541521706133,3.34541521706133,884515.615553186,0.0,1.0
1977-04-13,87.5,88.0,83.75,84.0,84200,3.52170153384103,3.54182554260583,3.37077146810498,3.38083347248739,2092028.50644883,0.0,1.0
1977-04-14,87.0,88.12,86.5,87.5,153600,3.50157752507622,3.54665530470939,3.48145351631142,3.52170153384103,3816337.0378924,0.0,1.0
1977-04-15,85.75,86.5,85.25,86.5,52600,3.45126750316421,3.48145351631142,3.4311434943994,3.48145351631142,1306896.66792409,0.0,1.0
1977-04-18,85.5,86.5,85.5,85.75,62200,3.4412054987818,3.48145351631142,3.4412054987818,3.45126750316421,1545417.73279237,0.0,1.0
1977-04-19,84.88,85.5,84.88,85.5,63600,3.41625172791345,3.4412054987818,3.41625172791345,3.4412054987818,1580202.05475232,0.0,1.0
1977-04-20,85.0,85.5,84.75,84.88,102400,3.421081490017,3.4412054987818,3.4110194856346,3.41625172791345,2544224.69192827,0.0,1.0
1977-04-21,87.25,89.0,87.0,87.0,241600,3.51163952945862,3.58207356013545,3.50157752507622,3.50157752507622,6002780.13251827,0.0,1.0
1977-04-22,87.0,87.62,86.0,87.25,106000,3.50157752507622,3.52653129594458,3.46132950754661,3.51163952945862,2633670.09125387,0.0,1.0
1977-04-25,87.0,87.25,86.5,87.0,48000,3.50157752507622,3.51163952945862,3.48145351631142,3.50157752507622,1192605.32434138,0.0,1.0
1977-04-26,87.0,87.75,87.0,87.0,103400,3.50157752507622,3.53176353822343,3.50157752507622,3.50157752507622,2569070.63618538,0.0,1.0
1977-04-27,88.25,88.5,87.0,87.0,51400,3.55188754698824,3.56194955137064,3.50157752507622,3.50157752507622,1277081.53481556,0.0,1.0
1977-04-28,87.5,88.38,87.5,88.25,120200,3.52170153384103,3.55711978926709,3.52170153384103,3.55188754698824,2986482.49970486,0.0,1.0
1977-04-29,87.38,88.0,87.25,87.5,71400,3.51687177173747,3.54182554260583,3.51163952945862,3.52170153384103,1774000.4199578,0.0,1.0
1977-05-02,87.38,87.5,87.12,87.38,20400,3.51687177173747,3.52170153384103,3.50640728717978,3.51687177173747,506857.262845085,0.0,1.0
1977-05-03,87.25,87.75,87.25,87.38,43600,3.51163952945862,3.53176353822343,3.51163952945862,3.51687177173747,1083283.16961008,0.0,1.0
1977-05-04,87.88,88.25,87.25,87.25,61000,3.53699578050228,3.55188754698824,3.51163952945862,3.51163952945862,1515602.59968383,0.0,1.0
1977-05-05,88.25,88.75,87.75,87.88,50000,3.55188754698824,3.57201155575304,3.53176353822343,3.53699578050228,1242297.2128556,0.0,1.0
1977-05-06,88.0,88.25,87.75,88.25,34000,3.54182554260583,3.55188754698824,3.53176353822343,3.55188754698824,844762.104741809,0.0,1.0
1977-05-09,87.5,87.88,87.5,87.88,19000,3.52170153384103,3.53699578050228,3.52170153384103,3.53699578050228,472072.940885128,0.0,1.0
1977-05-10,89.5,89.75,87.5,87.5,166600,3.60219756890025,3.61225957328265,3.52170153384103,3.52170153384103,4139334.31323486,0.0,1.0
1977-05-11,89.25,89.62,89.25,89.5,45000,3.59213556451785,3.6070273310038,3.59213556451785,3.60219756890025,1118067.49157004,0.0,1.0
1977-05-12,89.0,89.5,88.5,89.25,29000,3.58207356013545,3.60219756890025,3.56194955137064,3.59213556451785,720532.383456247,0.0,1.0
1977-05-13,89.25,89.62,88.5,89.0,21800,3.59213556451785,3.6070273310038,3.56194955137064,3.58207356013545,541641.584805041,0.0,1.0
1977-05-16,90.0,90.38,89.12,89.25,116800,3.62232157766506,3.63761582432631,3.586903322239,3.59213556451785,2902006.28923068,0.0,1.0
1977-05-17,89.5,90.38,89.12,90.0,59200,3.60219756890025,3.63761582432631,3.586903322239,3.62232157766506,1470879.90002103,0.0,1.0
1977-05-18,90.5,90.5,89.88,89.88,76800,3.64244558642986,3.64244558642986,3.6174918155615,3.6174918155615,1908168.5189462,0.0,1.0
1977-05-19,91.0,91.12,90.25,90.5,56400,3.66256959519467,3.66739935729822,3.63238358204746,3.64244558642986,1401311.25610112,0.0,1.0
1977-05-20,90.38,91.25,90.38,91.0,52800,3.63761582432631,3.67263159957707,3.63761582432631,3.66256959519467,1311865.85677551,0.0,1.0
1977-05-23,90.12,90.75,89.75,90.38,33400,3.62715133976861,3.65250759081227,3.61225957328265,3.63761582432631,829854.538187541,0.0,1.0
1977-05-24,89.0,89.75,88.5,89.75,28600,3.58207356013545,3.61225957328265,3.56194955137064,3.61225957328265,710594.005753402,0.0,1.0
1977-05-25,87.12,89.25,87.12,89.0,58600,3.50640728717978,3.59213556451785,3.50640728717978,3.58207356013545,1455972.33346676,0.0,1.0
1977-05-26,87.25,87.75,86.75,87.12,33400,3.51163952945862,3.53176353822343,3.49151552069382,3.50640728717978,829854.538187542,0.0,1.0
1977-05-27,86.88,87.0,86.25,87.0,30200,3.49674776297267,3.50157752507622,3.47139151192901,3.50157752507622,750347.516564782,0.0,1.0
1977-05-31,87.0,87.12,86.12,86.88,38200,3.50157752507622,3.50640728717978,3.46615926965016,3.49674776297267,949115.070621679,0.0,1.0
1977-06-01,87.25,87.62,86.5,87.0,45400,3.51163952945862,3.52653129594458,3.48145351631142,3.50157752507622,1128005.86927289,0.0,1.0
1977-06-02,86.75,87.62,86.62,87.25,38200,3.49151552069382,3.52653129594458,3.48628327841497,3.51163952945862,949115.070621678,0.0,1.0
1977-06-03,87.38,87.38,86.5,86.75,61200,3.51687177173747,3.51687177173747,3.48145351631142,3.49151552069382,1520571.78853526,0.0,1.0
1977-06-06,88.12,88.75,87.62,87.62,50400,3.54665530470939,3.57201155575304,3.52653129594458,3.52653129594458,1252235.59055844,0.0,1.0
1977-06-07,87.62,88.25,87.62,88.12,55800,3.52653129594458,3.55188754698824,3.52653129594458,3.54665530470939,1386403.68954685,0.0,1.0
1977-06-08,88.0,88.0,87.0,87.62,41400,3.54182554260583,3.54182554260583,3.50157752507622,3.52653129594458,1028622.09224444,0.0,1.0
1977-06-09,87.88,87.88,87.38,87.88,50400,3.53699578050228,3.53699578050228,3.51687177173747,3.53699578050228,1252235.59055844,0.0,1.0
1977-06-10,87.25,88.0,87.25,87.88,38600,3.51163952945862,3.54182554260583,3.51163952945862,3.53699578050228,959053.448324525,0.0,1.0
1977-06-13,87.5,87.5,87.0,87.25,63200,3.52170153384103,3.52170153384103,3.50157752507622,3.51163952945862,1570263.67704948,0.0,1.0
1977-06-14,89.25,89.25,88.0,88.0,68200,3.59213556451785,3.59213556451785,3.54182554260583,3.54182554260583,1694493.39833504,0.0,1.0
1977-06-15,89.25,89.38,88.5,89.25,42000,3.59213556451785,3.5973678067967,3.56194955137064,3.59213556451785,1043529.6587987,0.0,1.0
1977-06-16,89.0,89.25,88.25,89.25,39000,3.58207356013545,3.59213556451785,3.55188754698824,3.59213556451785,968991.826027367,0.0,1.0
1977-06-17,88.75,89.38,88.12,89.0,54400,3.57201155575304,3.5973678067967,3.54665530470939,3.58207356013545,1351619.36758689,0.0,1.0
1977-06-20,88.62,89.0,88.5,88.75,36800,3.56677931347419,3.58207356013545,3.56194955137064,3.57201155575304,914330.748661722,0.0,1.0
1977-06-21,89.0,89.5,88.62,88.62,45800,3.58207356013545,3.60219756890025,3.56677931347419,3.56677931347419,1137944.24697573,0.0,1.0
1977-06-22,88.88,89.0,88.25,89.0,39600,3.57724379803189,3.58207356013545,3.55188754698824,3.58207356013545,983899.392581636,0.0,1.0
1977-06-23,89.88,89.88,88.75,88.88,29600,3.6174918155615,3.6174918155615,3.57201155575304,3.57724379803189,735439.950010516,0.0,1.0
1977-06-24,89.62,90.25,89.62,89.88,94800,3.6070273310038,3.63238358204746,3.6070273310038,3.6174918155615,2355395.51557422,0.0,1.0
1977-06-27,89.5,90.0,89.5,89.62,39800,3.60219756890025,3.62232157766506,3.60219756890025,3.6070273310038,988868.581433058,0.0,1.0
1977-06-28,89.38,89.75,89.25,89.5,25600,3.5973678067967,3.61225957328265,3.59213556451785,3.60219756890025,636056.172982067,0.0,1.0
1977-06-29,89.5,89.75,89.0,89.38,32200,3.60219756890025,3.61225957328265,3.58207356013545,3.5973678067967,800039.405079007,0.0,1.0
1977-06-30,88.75,89.75,88.25,89.5,89400,3.57201155575304,3.61225957328265,3.55188754698824,3.60219756890025,2221227.41658581,0.0,1.0
1977-07-01,88.62,89.0,88.5,88.75,24000,3.56677931347419,3.58207356013545,3.56194955137064,3.57201155575304,596302.662170689,0.0,1.0
1977-07-05,87.75,89.0,87.75,88.62,81400,3.53176353822343,3.58207356013545,3.53176353822343,3.56677931347419,2022459.86252892,0.0,1.0
1977-07-06,87.5,88.0,87.5,87.75,42200,3.52170153384103,3.54182554260583,3.52170153384103,3.53176353822343,1048498.84765013,0.0,1.0
1977-07-07,87.12,87.75,87.0,87.5,19400,3.50640728717978,3.53176353822343,3.50157752507622,3.52170153384103,482011.318587972,0.0,1.0
1977-07-08,87.0,87.88,87.0,87.12,78800,3.50157752507622,3.53699578050228,3.50157752507622,3.50640728717978,1957860.40746043,0.0,1.0
1977-07-11,84.25,87.12,84.25,87.0,91400,3.39089547686979,3.50640728717978,3.39089547686979,3.50157752507622,2270919.30510004,0.0,1.0
1977-07-12,83.25,83.5,81.25,83.5,263200,3.35064745934018,3.36070946372258,3.27015142428095,3.36070946372258,6539452.52847187,0.0,1.0
1977-07-13,83.75,83.75,83.0,83.25,331400,3.37077146810498,3.37077146810498,3.34058545495777,3.35064745934018,8233945.92680693,0.0,1.0
1977-07-15,83.5,84.12,83.0,83.75,182400,3.36070946372258,3.38566323459094,3.34058545495777,3.37077146810498,4531900.23249723,0.0,1.0
1977-07-18,83.38,83.5,83.12,83.5,90200,3.35587970161903,3.36070946372258,3.34541521706133,3.36070946372258,2241104.1719915,0.0,1.0
1977-07-19,84.38,84.5,83.88,83.88,65000,3.39612771914864,3.40095748125219,3.37600371038383,3.37600371038383,1614986.37671228,0.0,1.0
1977-07-20,84.0,84.75,83.12,84.38,57400,3.38083347248739,3.4110194856346,3.34541521706133,3.39612771914864,1426157.20035823,0.0,1.0
1977-07-21,83.0,84.5,82.75,84.0,595800,3.34058545495777,3.40095748125219,3.33052345057537,3.38083347248739,14803213.5883873,0.0,1.0
1977-07-22,84.25,84.25,83.0,83.0,52200,3.39089547686979,3.39089547686979,3.34058545495777,3.34058545495777,1296958.29022125,0.0,1.0
1977-07-25,83.0,83.88,83.0,83.88,27600,3.34058545495777,3.37600371038383,3.34058545495777,3.37600371038383,685748.061496292,0.0,1.0
1977-07-26,80.5,82.5,80.25,82.5,148800,3.23996541113375,3.32046144619297,3.22990340675134,3.32046144619297,3697076.50545826,0.0,1.0
1977-07-27,78.25,80.25,77.25,80.25,96000,3.14940737169212,3.22990340675134,3.10915935416251,3.22990340675134,2385210.64868275,0.0,1.0
1977-07-28,80.0,80.75,77.25,78.25,152000,3.21984140236894,3.25002741551615,3.10915935416251,3.14940737169212,3776583.52708102,0.0,1.0
1977-07-29,79.75,80.0,78.25,80.0,50400,3.20977939798654,3.21984140236894,3.14940737169212,3.21984140236894,1252235.59055844,0.0,1.0
1977-08-01,79.38,79.88,79.38,79.75,23200,3.19488763150058,3.21501164026539,3.19488763150058,3.20977939798654,576425.906764998,0.0,1.0
1977-08-02,78.25,79.5,78.12,79.38,60400,3.14940737169212,3.19971739360413,3.14417512941327,3.19488763150058,1500695.03312956,0.0,1.0
1977-08-03,77.5,78.38,77.25,78.25,51000,3.11922135854491,3.15463961397097,3.10915935416251,3.14940737169212,1267143.15711271,0.0,1.0
1977-08-04,78.0,78.0,76.75,77.5,153400,3.13934536730972,3.13934536730972,3.0890353453977,3.11922135854491,3811367.84904098,0.0,1.0
1977-08-05,78.5,78.62,78.0,78.0,100600,3.15946937607452,3.16429913817808,3.13934536730972,3.13934536730972,2499501.99226547,0.0,1.0
1977-08-08,78.0,78.38,77.75,78.38,22000,3.13934536730972,3.15463961397097,3.12928336292731,3.15463961397097,546610.773656463,0.0,1.0
1977-08-09,79.0,79.25,77.62,78.0,82600,3.17959338483933,3.18965538922173,3.12405112064846,3.13934536730972,2052274.99563745,0.0,1.0
1977-08-10,79.5,79.62,78.75,79.0,235000,3.19971739360413,3.20454715570769,3.16953138045693,3.17959338483933,5838796.90042133,0.0,1.0
1977-08-11,81.75,81.75,80.5,80.5,144200,3.29027543304576,3.29027543304576,3.23996541113375,3.23996541113375,3582785.16187555,0.0,1.0
1977-08-12,81.25,83.25,81.25,81.75,107200,3.27015142428095,3.35064745934018,3.27015142428095,3.29027543304576,2663485.22436241,0.0,1.0
1977-08-15,79.88,80.75,79.88,80.75,64000,3.21501164026539,3.25002741551615,3.21501164026539,3.25002741551615,1590140.43245517,0.0,1.0
1977-08-16,80.75,81.0,80.0,80.0,303000,3.25002741551615,3.26008941989855,3.21984140236894,3.21984140236894,7528321.10990493,0.0,1.0
1977-08-17,80.75,81.62,80.62,80.75,64400,3.25002741551615,3.28504319076691,3.2447951732373,3.25002741551615,1600078.81015801,0.0,1.0
1977-08-18,81.0,82.0,81.0,81.0,49400,3.26008941989855,3.30033743742816,3.26008941989855,3.26008941989855,1227389.64630133,0.0,1.0
1977-08-19,79.25,81.25,79.12,81.0,191200,3.18965538922173,3.27015142428095,3.18442314694288,3.26008941989855,4750544.54195982,0.0,1.0
1977-08-22,78.62,79.25,78.38,79.25,37600,3.16429913817808,3.18965538922173,3.15463961397097,3.18965538922173,934207.50406741,0.0,1.0
1977-08-23,78.25,79.12,78.12,78.62,118400,3.14940737169212,3.18442314694288,3.14417512941327,3.16429913817808,2941759.80004206,0.0,1.0
1977-08-24,78.12,78.25,78.0,78.25,61200,3.14417512941327,3.14940737169212,3.13934536730972,3.14940737169212,1520571.78853525,0.0,1.0
1977-08-25,77.0,78.0,76.88,78.0,79200,3.0990973497801,3.13934536730972,3.09426758767655,3.13934536730972,1967798.78516327,0.0,1.0
1977-08-26,77.5,77.5,76.5,77.0,80000,3.11922135854491,3.11922135854491,3.0789733410153,3.0990973497801,1987675.54056896,0.0,1.0
1977-08-29,78.25,78.25,77.75,77.75,54200,3.14940737169212,3.14940737169212,3.12928336292731,3.12928336292731,1346650.17873547,0.0,1.0
1977-08-30,78.5,79.0,78.38,78.38,43800,3.15946937607452,3.17959338483933,3.15463961397097,3.15463961397097,1088252.35846151,0.0,1.0
1977-08-31,79.25,79.25,78.62,78.62,42400,3.18965538922173,3.18965538922173,3.16429913817808,3.16429913817808,1053468.03650155,0.0,1.0
1977-09-01,78.75,79.75,78.5,79.25,52600,3.16953138045693,3.20977939798654,3.15946937607452,3.18965538922173,1306896.66792409,0.0,1.0
1977-09-02,79.0,79.25,78.5,78.75,26400,3.17959338483933,3.18965538922173,3.15946937607452,3.16953138045693,655932.928387756,0.0,1.0
1977-09-06,79.62,79.75,79.38,79.38,51800,3.20454715570769,3.20977939798654,3.19488763150058,3.19488763150058,1287019.9125184,0.0,1.0
1977-09-07,80.75,81.0,80.0,80.0,60600,3.25002741551615,3.26008941989855,3.21984140236894,3.21984140236894,1505664.22198099,0.0,1.0
1977-09-08,80.5,80.75,80.12,80.75,33000,3.23996541113375,3.25002741551615,3.22467116447249,3.25002741551615,819916.160484695,0.0,1.0
1977-09-09,80.38,80.5,79.75,80.5,66400,3.23513564903019,3.23996541113375,3.20977939798654,3.23996541113375,1649770.69867224,0.0,1.0
1977-09-12,79.0,80.12,79.0,80.12,46600,3.17959338483933,3.22467116447249,3.17959338483933,3.22467116447249,1157821.00238142,0.0,1.0
1977-09-13,78.38,79.12,78.25,79.0,57600,3.15463961397097,3.18442314694288,3.14940737169212,3.17959338483933,1431126.38920965,0.0,1.0
1977-09-14,79.0,79.0,77.25,78.38,48600,3.17959338483933,3.17959338483933,3.10915935416251,3.15463961397097,1207512.89089564,0.0,1.0
1977-09-15,79.0,79.25,78.5,79.0,27000,3.17959338483933,3.18965538922173,3.15946937607452,3.17959338483933,670840.494942024,0.0,1.0
1977-09-16,78.38,79.38,78.38,79.0,46600,3.15463961397097,3.19488763150058,3.15463961397097,3.17959338483933,1157821.00238142,0.0,1.0
1977-09-19,78.0,78.62,78.0,78.38,73800,3.13934536730972,3.16429913817808,3.13934536730972,3.15463961397097,1833630.68617486,0.0,1.0
1977-09-20,77.25,77.88,77.25,77.88,88000,3.10915935416251,3.13451560520616,3.10915935416251,3.13451560520616,2186443.09462585,0.0,1.0
1977-09-21,76.75,77.75,76.75,77.25,47200,3.0890353453977,3.12928336292731,3.0890353453977,3.10915935416251,1172728.56893569,0.0,1.0
1977-09-22,76.25,76.75,76.12,76.75,111000,3.0689113366329,3.0890353453977,3.06367909435405,3.0890353453977,2757899.81253943,0.0,1.0
1977-09-23,76.5,76.75,76.0,76.25,38800,3.0789733410153,3.0890353453977,3.05884933225049,3.0689113366329,964022.637175945,0.0,1.0
1977-09-26,76.5,77.0,76.25,76.5,33000,3.0789733410153,3.0990973497801,3.0689113366329,3.0789733410153,819916.160484696,0.0,1.0
1977-09-27,76.38,76.75,76.0,76.5,39800,3.07414357891175,3.0890353453977,3.05884933225049,3.0789733410153,988868.581433056,0.0,1.0
1977-09-28,77.25,77.5,76.12,76.38,45000,3.10915935416251,3.11922135854491,3.06367909435405,3.07414357891175,1118067.49157004,0.0,1.0
1977-09-29,79.75,79.75,77.12,77.25,78600,3.20977939798654,3.20977939798654,3.10392711188366,3.10915935416251,1952891.218609,0.0,1.0
1977-09-30,80.5,81.5,80.0,80.0,58600,3.23996541113375,3.28021342866336,3.21984140236894,3.21984140236894,1455972.33346676,0.0,1.0
1977-10-03,80.38,80.75,80.0,80.5,38000,3.23513564903019,3.25002741551615,3.21984140236894,3.23996541113375,944145.881770256,0.0,1.0
1977-10-04,78.5,80.5,78.0,80.38,137000,3.15946937607452,3.23996541113375,3.13934536730972,3.23513564903019,3403894.36322435,0.0,1.0
1977-10-05,77.88,78.25,77.62,78.25,66600,3.13451560520616,3.14940737169212,3.12405112064846,3.14940737169212,1654739.88752366,0.0,1.0
1977-10-06,78.5,78.5,77.5,77.88,49000,3.15946937607452,3.15946937607452,3.11922135854491,3.13451560520616,1217451.26859849,0.0,1.0
1977-10-07,78.0,78.5,78.0,78.5,24400,3.13934536730972,3.15946937607452,3.13934536730972,3.15946937607452,606241.039873532,0.0,1.0
1977-10-10,78.25,78.38,78.0,78.0,24800,3.14940737169212,3.15463961397097,3.13934536730972,3.13934536730972,616179.417576377,0.0,1.0
1977-10-11,78.25,78.38,78.0,78.0,45200,3.14940737169212,3.15463961397097,3.13934536730972,3.13934536730972,1123036.68042146,0.0,1.0
1977-10-12,78.25,78.25,77.75,78.25,46200,3.14940737169212,3.14940737169212,3.12928336292731,3.14940737169212,1147882.62467857,0.0,1.0
1977-10-13,78.25,78.25,77.88,78.25,73000,3.14940737169212,3.14940737169212,3.13451560520616,3.14940737169212,1813753.93076918,0.0,1.0
1977-10-14,77.12,78.25,76.62,78.25,70400,3.10392711188366,3.14940737169212,3.08380310311885,3.14940737169212,1749154.47570068,0.0,1.0
1977-10-17,77.0,77.0,76.75,77.0,34000,3.0990973497801,3.0990973497801,3.0890353453977,3.0990973497801,844762.104741809,0.0,1.0
1977-10-18,77.0,77.5,77.0,77.0,17200,3.0990973497801,3.11922135854491,3.0990973497801,3.0990973497801,427350.241222327,0.0,1.0
1977-10-19,76.5,76.88,76.25,76.88,55000,3.0789733410153,3.09426758767655,3.0689113366329,3.09426758767655,1366526.93414116,0.0,1.0
1977-10-20,76.75,76.75,75.62,76.5,60400,3.0890353453977,3.0890353453977,3.04355508558924,3.0789733410153,1500695.03312957,0.0,1.0
1977-10-21,76.0,76.88,75.75,76.75,22400,3.05884933225049,3.09426758767655,3.04878732786809,3.0890353453977,556549.151359309,0.0,1.0
1977-10-24,73.5,76.0,73.5,76.0,76200,2.95822928842646,3.05884933225049,2.95822928842646,3.05884933225049,1893260.95239194,0.0,1.0
1977-10-25,73.25,73.5,72.38,73.5,39000,2.94816728404406,2.95822928842646,2.9131515087933,2.95822928842646,968991.826027368,0.0,1.0
1977-10-26,74.0,74.0,73.0,73.25,128400,2.97835329719127,2.97835329719127,2.93810527966166,2.94816728404406,3190219.24261318,0.0,1.0
1977-10-27,74.5,74.88,74.0,74.0,30600,2.99847730595607,3.01377155261733,2.97835329719127,2.97835329719127,760285.894267628,0.0,1.0
1977-10-28,74.0,74.75,74.0,74.5,16600,2.97835329719127,3.00853931033848,2.97835329719127,2.99847730595607,412442.674668059,0.0,1.0
1977-10-31,73.62,74.25,73.62,74.0,12400,2.96305905053002,2.98841530157367,2.96305905053002,2.97835329719127,308089.708788188,0.0,1.0
1977-11-01,73.25,73.5,73.25,73.5,33000,2.94816728404406,2.95822928842646,2.94816728404406,2.95822928842646,819916.160484696,0.0,1.0
1977-11-02,72.62,73.25,72.5,73.25,46000,2.92281103300041,2.94816728404406,2.91798127089685,2.94816728404406,1142913.43582715,0.0,1.0
1977-11-03,72.75,72.88,72.0,72.62,31800,2.92804327527925,2.9332755175581,2.89785726213205,2.92281103300041,790101.027376163,0.0,1.0
1977-11-04,74.0,74.0,73.0,73.0,77600,2.97835329719127,2.97835329719127,2.93810527966166,2.93810527966166,1928045.27435189,0.0,1.0
1977-11-07,74.62,75.0,74.25,74.25,60600,3.00330706805963,3.01860131472088,2.98841530157367,2.98841530157367,1505664.22198099,0.0,1.0
1977-11-08,75.38,75.38,74.5,74.62,17600,3.03389556138213,3.03389556138213,2.99847730595607,3.00330706805963,437288.618925172,0.0,1.0
1977-11-09,75.38,75.38,74.62,75.38,19600,3.03389556138213,3.03389556138213,3.00330706805963,3.03389556138213,486980.507439396,0.0,1.0
1977-11-10,77.12,78.0,75.0,75.38,57800,3.10392711188366,3.13934536730972,3.01860131472088,3.03389556138213,1436095.57806107,0.0,1.0
1977-11-11,77.75,78.25,77.5,77.5,47600,3.12928336292731,3.14940737169212,3.11922135854491,3.11922135854491,1182666.94663853,0.0,1.0
1977-11-14,77.88,77.88,77.5,77.75,36600,3.13451560520616,3.13451560520616,3.11922135854491,3.12928336292731,909361.5598103,0.0,1.0
1977-11-15,78.75,78.75,77.5,77.88,40200,3.16953138045693,3.16953138045693,3.11922135854491,3.13451560520616,998806.959135901,0.0,1.0
1977-11-16,77.25,79.0,77.25,78.75,67800,3.10915935416251,3.17959338483933,3.10915935416251,3.16953138045693,1684555.02063219,0.0,1.0
1977-11-17,76.75,76.75,75.25,76.75,112800,3.0890353453977,3.0890353453977,3.02866331910328,3.0890353453977,2802622.51220223,0.0,1.0
1977-11-18,75.0,76.75,74.88,76.75,250200,3.01860131472088,3.0890353453977,3.01377155261733,3.0890353453977,6216455.25312942,0.0,1.0
1977-11-21,75.0,75.5,75.0,75.0,14800,3.01860131472088,3.03872532348569,3.01860131472088,3.01860131472088,367719.975005258,0.0,1.0
1977-11-22,75.38,75.5,75.0,75.0,23200,3.03389556138213,3.03872532348569,3.01860131472088,3.01860131472088,576425.906764999,0.0,1.0
1977-11-23,78.25,78.25,75.75,75.75,101200,3.14940737169212,3.14940737169212,3.04878732786809,3.04878732786809,2514409.55881973,0.0,1.0
1977-11-25,78.62,80.0,78.25,78.25,25800,3.16429913817808,3.21984140236894,3.14940737169212,3.14940737169212,641025.361833489,0.0,1.0
1977-11-28,78.0,78.88,77.75,78.62,15000,3.13934536730972,3.17476362273577,3.12928336292731,3.16429913817808,372689.16385668,0.0,1.0
1977-11-29,76.12,77.5,76.0,77.5,206200,3.06367909435405,3.11922135854491,3.05884933225049,3.11922135854491,5123233.70581649,0.0,1.0
1977-11-30,75.5,75.75,75.0,75.75,49800,3.03872532348569,3.04878732786809,3.01860131472088,3.04878732786809,1237328.02400418,0.0,1.0
1977-12-01,72.38,74.5,71.0,74.5,240200,2.9131515087933,2.99847730595607,2.85760924460243,2.99847730595607,5967995.8105583,0.0,1.0
1977-12-02,70.5,72.38,69.75,72.38,91200,2.83748523583763,2.9131515087933,2.80729922269042,2.9131515087933,2265950.11624861,0.0,1.0
1977-12-05,70.5,71.25,70.5,70.5,62600,2.83748523583763,2.86767124898484,2.83748523583763,2.83748523583763,1555356.11049521,0.0,1.0
1977-12-06,69.5,69.75,69.0,69.75,86600,2.79723721830802,2.80729922269042,2.77711320954321,2.80729922269042,2151658.7726659,0.0,1.0
1977-12-07,69.38,70.38,69.25,69.5,34800,2.79240745620446,2.83265547373407,2.78717521392561,2.79723721830802,864638.860147498,0.0,1.0
1977-12-08,69.75,69.88,69.5,69.5,79200,2.80729922269042,2.81253146496927,2.79723721830802,2.79723721830802,1967798.78516327,0.0,1.0
1977-12-09,69.62,69.62,69.0,69.62,50800,2.80206698041157,2.80206698041157,2.77711320954321,2.80206698041157,1262173.96826129,0.0,1.0
1977-12-12,70.25,70.25,69.0,69.62,31800,2.82742323145523,2.82742323145523,2.77711320954321,2.80206698041157,790101.02737616,0.0,1.0
1977-12-13,71.0,71.38,70.25,70.25,24000,2.85760924460243,2.87290349126369,2.82742323145523,2.82742323145523,596302.662170689,0.0,1.0
1977-12-14,70.75,71.38,70.5,71.0,28600,2.84754724022003,2.87290349126369,2.83748523583763,2.85760924460243,710594.005753403,0.0,1.0
1977-12-15,70.12,71.0,69.75,70.75,22200,2.82219098917638,2.85760924460243,2.80729922269042,2.84754724022003,551579.962507886,0.0,1.0
1977-12-16,70.38,70.88,70.0,70.12,10400,2.83265547373407,2.85277948249888,2.81736122707282,2.82219098917638,258397.820273965,0.0,1.0
1977-12-19,70.25,71.0,70.25,70.38,22200,2.82742323145523,2.85760924460243,2.82742323145523,2.83265547373407,551579.962507885,0.0,1.0
1977-12-20,70.25,70.62,70.0,70.25,16800,2.82742323145523,2.84231499794118,2.81736122707282,2.82742323145523,417411.863519481,0.0,1.0
1977-12-21,70.5,71.0,70.25,70.25,33000,2.83748523583763,2.85760924460243,2.82742323145523,2.82742323145523,819916.160484695,0.0,1.0
1977-12-22,71.0,71.38,70.25,70.5,65400,2.85760924460243,2.87290349126369,2.82742323145523,2.83748523583763,1624924.75441513,0.0,1.0
1977-12-23,71.5,72.5,71.5,71.5,33800,2.87773325336724,2.91798127089685,2.87773325336724,2.87773325336724,839792.915890385,0.0,1.0
1977-12-27,70.75,71.25,70.5,71.25,13800,2.84754724022003,2.86767124898484,2.83748523583763,2.86767124898484,342874.030748146,0.0,1.0
1977-12-28,70.75,71.0,70.25,70.75,40800,2.84754724022003,2.85760924460243,2.82742323145523,2.84754724022003,1013714.52569017,0.0,1.0
1977-12-29,70.5,71.0,70.5,70.75,16400,2.83748523583763,2.85760924460243,2.83748523583763,2.84754724022003,407473.485816636,0.0,1.0
1977-12-30,70.88,70.88,70.25,70.5,44000,2.85277948249888,2.85277948249888,2.82742323145523,2.83748523583763,1093221.54731293,0.0,1.0
1978-01-03,70.5,70.75,70.12,70.75,57200,2.83748523583763,2.84754724022003,2.82219098917638,2.84754724022003,1421188.01150681,0.0,1.0
1978-01-04,70.25,70.5,70.12,70.5,32400,2.82742323145523,2.83748523583763,2.82219098917638,2.83748523583763,805008.593930427,0.0,1.0
1978-01-05,70.25,71.12,70.0,70.25,100800,2.82742323145523,2.86243900670599,2.81736122707282,2.82742323145523,2504471.18111689,0.0,1.0
1978-01-06,70.0,70.25,69.75,70.25,26000,2.81736122707282,2.82742323145523,2.80729922269042,2.82742323145523,645994.550684912,0.0,1.0
1978-01-09,68.0,69.75,68.0,69.75,114800,2.7368651920136,2.80729922269042,2.7368651920136,2.80729922269042,2852314.40071646,0.0,1.0
1978-01-10,66.0,68.38,66.0,68.0,75600,2.65636915695438,2.75215943867485,2.65636915695438,2.7368651920136,1878353.38583766,0.0,1.0
1978-01-11,65.12,66.25,65.12,66.0,47800,2.62095090152832,2.66643116133678,2.62095090152832,2.65636915695438,1187636.13548995,0.0,1.0
1978-01-12,66.0,66.0,65.0,65.12,24400,2.65636915695438,2.65636915695438,2.61612113942476,2.62095090152832,606241.039873532,0.0,1.0
1978-01-13,65.5,66.75,65.5,66.0,12200,2.63624514818957,2.68655517010158,2.63624514818957,2.65636915695438,303120.519936766,0.0,1.0
1978-01-16,65.5,65.88,65.38,65.5,11200,2.63624514818957,2.65153939485082,2.63141538608602,2.63624514818957,278274.575679654,0.0,1.0
1978-01-17,66.25,66.38,65.75,65.75,36600,2.66643116133678,2.67166340361563,2.64630715257197,2.64630715257197,909361.559810298,0.0,1.0
1978-01-18,67.0,67.25,66.5,66.5,130800,2.69661717448399,2.70667917886639,2.67649316571918,2.67649316571918,3249849.50883025,0.0,1.0
1978-01-19,65.5,67.25,65.0,67.0,33600,2.63624514818957,2.70667917886639,2.61612113942476,2.69661717448399,834823.727038963,0.0,1.0
1978-01-20,65.0,65.12,64.75,65.12,12600,2.61612113942476,2.62095090152832,2.60605913504236,2.62095090152832,313058.897639612,0.0,1.0
1978-01-23,64.0,64.75,64.0,64.75,21000,2.57587312189515,2.60605913504236,2.57587312189515,2.60605913504236,521764.829399352,0.0,1.0
1978-01-24,63.75,64.0,63.25,64.0,64200,2.56581111751275,2.57587312189515,2.54568710874794,2.57587312189515,1595109.62130659,0.0,1.0
1978-01-25,65.0,65.0,63.5,63.75,49400,2.61612113942476,2.61612113942476,2.55574911313035,2.56581111751275,1227389.64630133,0.0,1.0
1978-01-26,65.75,65.75,64.88,65.0,22000,2.64630715257197,2.64630715257197,2.61129137732121,2.61612113942476,546610.773656464,0.0,1.0
1978-01-27,65.25,66.25,65.25,65.75,23000,2.62618314380717,2.66643116133678,2.62618314380717,2.64630715257197,571456.717913575,0.0,1.0
1978-01-30,65.75,65.75,65.38,65.38,19400,2.64630715257197,2.64630715257197,2.63141538608602,2.63141538608602,482011.318587973,0.0,1.0
1978-01-31,66.12,66.75,66.0,66.0,57800,2.66119891905793,2.68655517010158,2.65636915695438,2.65636915695438,1436095.57806107,0.0,1.0
1978-02-01,67.25,67.25,66.38,66.38,14400,2.70667917886639,2.70667917886639,2.67166340361563,2.67166340361563,357781.597302413,0.0,1.0
1978-02-02,68.12,68.5,67.88,67.88,74400,2.74169495411715,2.7569892007784,2.73203542991005,2.73203542991005,1848538.25272913,0.0,1.0
1978-02-03,67.0,68.5,67.0,68.12,27000,2.69661717448399,2.7569892007784,2.69661717448399,2.74169495411715,670840.494942023,0.0,1.0
1978-02-06,67.62,67.62,67.38,67.38,6400,2.72157094535235,2.72157094535235,2.71191142114524,2.71191142114524,159014.043245517,0.0,1.0
1978-02-07,67.75,67.88,67.62,67.62,10600,2.7268031876312,2.73203542991005,2.72157094535235,2.72157094535235,263367.009125387,0.0,1.0
1978-02-08,68.38,68.38,68.0,68.0,21800,2.75215943867485,2.75215943867485,2.7368651920136,2.7368651920136,541641.584805042,0.0,1.0
1978-02-09,68.62,68.75,68.25,68.38,11400,2.76181896288196,2.76705120516081,2.746927196396,2.75215943867485,283243.764531077,0.0,1.0
1978-02-10,68.12,68.5,68.0,68.5,10000,2.74169495411715,2.7569892007784,2.7368651920136,2.7569892007784,248459.44257112,0.0,1.0
1978-02-13,67.75,68.0,67.75,68.0,4400,2.7268031876312,2.7368651920136,2.7268031876312,2.7368651920136,109322.154731293,0.0,1.0
1978-02-14,67.5,67.75,67.0,67.75,65800,2.71674118324879,2.7268031876312,2.69661717448399,2.7268031876312,1634863.13211797,0.0,1.0
1978-02-15,67.5,68.38,67.25,67.5,42400,2.71674118324879,2.75215943867485,2.70667917886639,2.71674118324879,1053468.03650155,0.0,1.0
1978-02-16,66.75,67.5,65.88,67.5,21400,2.68655517010158,2.71674118324879,2.65153939485082,2.71674118324879,531703.207102198,0.0,1.0
1978-02-17,67.25,67.25,66.75,66.75,20400,2.70667917886639,2.70667917886639,2.68655517010158,2.68655517010158,506857.262845085,0.0,1.0
1978-02-21,66.0,67.12,65.25,67.12,29800,2.65636915695438,2.70144693658754,2.62618314380717,2.70144693658754,740409.138861936,0.0,1.0
1978-02-22,65.88,66.25,65.88,66.0,10000,2.65153939485082,2.66643116133678,2.65153939485082,2.65636915695438,248459.44257112,0.0,1.0
1978-02-23,66.0,66.0,65.62,65.88,101400,2.65636915695438,2.65636915695438,2.64107491029312,2.65153939485082,2519378.74767115,0.0,1.0
1978-02-24,67.0,67.0,66.12,66.12,9600,2.69661717448399,2.69661717448399,2.66119891905793,2.66119891905793,238521.064868275,0.0,1.0
1978-02-27,65.75,67.25,65.75,67.0,26200,2.64630715257197,2.70667917886639,2.64630715257197,2.69661717448399,650963.739536335,0.0,1.0
1978-02-28,60.25,61.25,60.0,61.25,300200,2.42494305615911,2.46519107368872,2.4148810517767,2.46519107368872,7458752.46598501,0.0,1.0
1978-03-01,60.62,61.0,60.12,60.25,135000,2.43983482264506,2.45512906930632,2.41971081388026,2.42494305615911,3354202.47471013,0.0,1.0
1978-03-02,61.5,61.5,60.62,60.62,45600,2.47525307807112,2.47525307807112,2.43983482264506,2.43983482264506,1132975.05812431,0.0,1.0
1978-03-03,61.25,61.75,61.0,61.5,131000,2.46519107368872,2.48531508245353,2.45512906930632,2.47525307807112,3254818.69768167,0.0,1.0
1978-03-06,61.5,61.5,60.75,61.25,65000,2.47525307807112,2.47525307807112,2.44506706492391,2.46519107368872,1614986.37671228,0.0,1.0
1978-03-07,61.25,61.62,60.75,61.5,262800,2.46519107368872,2.48008284017468,2.44506706492391,2.47525307807112,6529514.15076903,0.0,1.0
1978-03-08,60.5,61.25,60.0,61.25,124600,2.43500506054151,2.46519107368872,2.4148810517767,2.46519107368872,3095804.65443616,0.0,1.0
1978-03-09,59.25,61.0,59.0,60.5,163400,2.3846950386295,2.45512906930632,2.37463303424709,2.43500506054151,4059827.29161209,0.0,1.0
1978-03-10,59.12,59.5,58.75,59.25,35400,2.37946279635065,2.3947570430119,2.36457102986469,2.3846950386295,879546.426701763,0.0,1.0
1978-03-13,59.38,59.62,59.12,59.12,64600,2.38992728090835,2.39958680511545,2.37946279635065,2.37946279635065,1605047.99900943,0.0,1.0
1978-03-14,59.25,59.5,59.0,59.38,49200,2.3846950386295,2.3947570430119,2.37463303424709,2.38992728090835,1222420.45744991,0.0,1.0
1978-03-15,58.75,59.75,58.75,59.25,215800,2.36457102986469,2.4048190473943,2.36457102986469,2.3846950386295,5361754.77068477,0.0,1.0
1978-03-16,58.75,58.75,58.0,58.75,226600,2.36457102986469,2.36457102986469,2.33438501671748,2.36457102986469,5630090.96866158,0.0,1.0
1978-03-17,59.38,59.5,58.25,58.75,132800,2.38992728090835,2.3947570430119,2.34444702109988,2.36457102986469,3299541.39734447,0.0,1.0
1978-03-20,60.25,60.75,59.62,59.62,84400,2.42494305615911,2.44506706492391,2.39958680511545,2.39958680511545,2096997.69530025,0.0,1.0
1978-03-21,59.25,60.25,59.12,60.25,26800,2.3846950386295,2.42494305615911,2.37946279635065,2.42494305615911,665871.306090601,0.0,1.0
1978-03-22,58.62,59.5,58.5,59.25,15600,2.35933878758584,2.3947570430119,2.35450902548229,2.3846950386295,387596.730410947,0.0,1.0
1978-03-23,59.0,59.0,58.0,58.62,42200,2.37463303424709,2.37463303424709,2.33438501671748,2.35933878758584,1048498.84765013,0.0,1.0
1978-03-27,58.75,59.0,58.5,59.0,37400,2.36457102986469,2.37463303424709,2.35450902548229,2.37463303424709,929238.315215989,0.0,1.0
1978-03-28,59.25,59.25,58.62,58.75,38800,2.3846950386295,2.3846950386295,2.35933878758584,2.36457102986469,964022.637175944,0.0,1.0
1978-03-29,60.12,60.25,59.75,59.75,22600,2.41971081388026,2.42494305615911,2.4048190473943,2.4048190473943,561518.340210731,0.0,1.0
1978-03-30,60.0,60.5,60.0,60.12,20200,2.4148810517767,2.43500506054151,2.4148810517767,2.41971081388026,501888.073993663,0.0,1.0
1978-03-31,59.75,60.25,59.5,60.0,72800,2.4048190473943,2.42494305615911,2.3947570430119,2.4148810517767,1808784.74191775,0.0,1.0
1978-04-03,59.0,59.62,58.25,59.62,36800,2.37463303424709,2.39958680511545,2.34444702109988,2.39958680511545,914330.748661723,0.0,1.0
1978-04-04,59.25,59.25,58.88,59.0,40200,2.3846950386295,2.3846950386295,2.36980327214354,2.37463303424709,998806.959135901,0.0,1.0
1978-04-05,60.25,60.25,59.0,59.25,30200,2.42494305615911,2.42494305615911,2.37463303424709,2.3846950386295,750347.516564782,0.0,1.0
1978-04-06,59.62,60.38,59.62,60.25,18200,2.39958680511545,2.43017529843796,2.39958680511545,2.42494305615911,452196.185479439,0.0,1.0
1978-04-07,60.5,60.62,59.0,59.62,29800,2.43500506054151,2.43983482264506,2.37463303424709,2.39958680511545,740409.138861938,0.0,1.0
1978-04-10,60.62,60.75,60.12,60.5,22200,2.43983482264506,2.44506706492391,2.41971081388026,2.43500506054151,551579.962507887,0.0,1.0
1978-04-11,61.75,62.38,60.25,60.62,114200,2.48531508245353,2.51067133349718,2.42494305615911,2.43983482264506,2837406.83416218,0.0,1.0
1978-04-12,61.0,62.0,60.62,61.75,46400,2.45512906930632,2.49537708683593,2.43983482264506,2.48531508245353,1152851.81353,0.0,1.0
1978-04-13,61.62,62.5,61.25,61.25,43400,2.48008284017468,2.51550109560073,2.46519107368872,2.46519107368872,1078313.98075866,0.0,1.0
1978-04-14,62.5,63.75,62.25,62.25,99000,2.51550109560073,2.56581111751275,2.50543909121833,2.50543909121833,2459748.48145409,0.0,1.0
1978-04-17,64.38,65.5,63.5,63.5,67400,2.5911673685564,2.63624514818957,2.55574911313035,2.55574911313035,1674616.64292935,0.0,1.0
1978-04-18,63.75,64.5,63.5,64.38,125000,2.56581111751275,2.59599713065996,2.55574911313035,2.5911673685564,3105743.032139,0.0,1.0
1978-04-19,63.75,64.38,63.25,63.75,85000,2.56581111751275,2.5911673685564,2.54568710874794,2.56581111751275,2111905.26185452,0.0,1.0
1978-04-20,63.0,64.5,62.75,63.75,63800,2.53562510436554,2.59599713065996,2.52556309998314,2.56581111751275,1585171.24360375,0.0,1.0
1978-04-21,63.75,64.0,63.0,63.0,42400,2.56581111751275,2.57587312189515,2.53562510436554,2.53562510436554,1053468.03650155,0.0,1.0
1978-04-24,66.0,66.0,63.75,63.75,97800,2.65636915695438,2.65636915695438,2.56581111751275,2.56581111751275,2429933.34834555,0.0,1.0
1978-04-25,67.5,69.0,67.5,67.5,172800,2.71674118324879,2.77711320954321,2.71674118324879,2.71674118324879,4293379.16762896,0.0,1.0
1978-04-26,67.25,68.12,67.25,67.5,102800,2.70667917886639,2.74169495411715,2.70667917886639,2.71674118324879,2554163.06963111,0.0,1.0
1978-04-27,69.0,69.0,67.25,67.25,43200,2.77711320954321,2.77711320954321,2.70667917886639,2.70667917886639,1073344.79190724,0.0,1.0
1978-04-28,68.75,69.38,68.25,69.0,88400,2.76705120516081,2.79240745620446,2.746927196396,2.77711320954321,2196381.4723287,0.0,1.0
1978-05-01,70.5,70.5,69.5,69.5,76200,2.83748523583763,2.83748523583763,2.79723721830802,2.79723721830802,1893260.95239193,0.0,1.0
1978-05-02,69.75,70.25,69.62,70.25,55600,2.80729922269042,2.82742323145523,2.80206698041157,2.82742323145523,1381434.50069543,0.0,1.0
1978-05-03,70.0,70.25,69.5,69.75,57200,2.81736122707282,2.82742323145523,2.79723721830802,2.80729922269042,1421188.01150681,0.0,1.0
1978-05-04,70.0,70.0,69.38,70.0,65800,2.81736122707282,2.81736122707282,2.79240745620446,2.81736122707282,1634863.13211797,0.0,1.0
1978-05-05,69.25,70.25,69.0,70.0,153000,2.78717521392561,2.82742323145523,2.77711320954321,2.81736122707282,3801429.47133814,0.0,1.0
1978-05-08,68.38,69.75,68.12,69.25,60800,2.75215943867485,2.80729922269042,2.74169495411715,2.78717521392561,1510633.41083241,0.0,1.0
1978-05-09,65.5,68.12,65.5,68.12,237400,2.63624514818957,2.74169495411715,2.63624514818957,2.74169495411715,5898427.16663839,0.0,1.0
1978-05-10,65.0,65.25,64.25,65.25,126600,2.61612113942476,2.62618314380717,2.58593512627755,2.62618314380717,3145496.54295038,0.0,1.0
1978-05-11,63.5,64.0,61.25,64.0,352400,2.55574911313035,2.57587312189515,2.46519107368872,2.57587312189515,8755710.75620626,0.0,1.0
1978-05-12,63.38,64.0,63.0,63.5,93800,2.55091935102679,2.57587312189515,2.53562510436554,2.55574911313035,2330549.57131711,0.0,1.0
1978-05-15,65.0,65.0,62.75,63.38,263800,2.61612113942476,2.61612113942476,2.52556309998314,2.55091935102679,6554360.09502616,0.0,1.0
1978-05-16,66.88,67.5,66.5,66.5,126800,2.69178741238043,2.71674118324879,2.67649316571918,2.67649316571918,3150465.73180181,0.0,1.0
1978-05-17,66.5,67.0,66.0,66.88,22400,2.67649316571918,2.69661717448399,2.65636915695438,2.69178741238043,556549.151359309,0.0,1.0
1978-05-18,64.5,66.5,64.5,66.5,77000,2.59599713065996,2.67649316571918,2.59599713065996,2.67649316571918,1913137.70779762,0.0,1.0
1978-05-19,64.75,65.0,64.0,64.5,30200,2.60605913504236,2.61612113942476,2.57587312189515,2.59599713065996,750347.516564782,0.0,1.0
1978-05-22,64.75,65.0,64.38,64.75,42200,2.60605913504236,2.61612113942476,2.5911673685564,2.60605913504236,1048498.84765013,0.0,1.0
1978-05-23,64.0,64.5,63.75,64.5,49400,2.57587312189515,2.59599713065996,2.56581111751275,2.59599713065996,1227389.64630133,0.0,1.0
1978-05-24,63.5,64.0,63.25,64.0,59800,2.55574911313035,2.57587312189515,2.54568710874794,2.57587312189515,1485787.4665753,0.0,1.0
1978-05-25,63.38,64.0,63.0,63.5,23200,2.55091935102679,2.57587312189515,2.53562510436554,2.55574911313035,576425.906764999,0.0,1.0
1978-05-26,62.75,63.38,62.75,63.38,37800,2.52556309998314,2.55091935102679,2.52556309998314,2.55091935102679,939176.692918833,0.0,1.0
1978-05-30,62.75,63.0,62.62,62.75,36400,2.52556309998314,2.53562510436554,2.52033085770429,2.52556309998314,904392.370958876,0.0,1.0
1978-05-31,63.0,63.25,62.62,62.75,73200,2.53562510436554,2.54568710874794,2.52033085770429,2.52556309998314,1818723.1196206,0.0,1.0
1978-06-01,62.88,63.25,62.62,63.0,42000,2.53079534226199,2.54568710874794,2.52033085770429,2.53562510436554,1043529.6587987,0.0,1.0
1978-06-02,63.0,63.25,62.75,62.88,84800,2.53562510436554,2.54568710874794,2.52556309998314,2.53079534226199,2106936.0730031,0.0,1.0
1978-06-05,65.75,65.75,63.12,63.12,72400,2.64630715257197,2.64630715257197,2.54045486646909,2.54045486646909,1798846.36421491,0.0,1.0
1978-06-06,67.88,68.75,66.25,66.25,85400,2.73203542991005,2.76705120516081,2.66643116133678,2.66643116133678,2121843.63955736,0.0,1.0
1978-06-07,67.38,68.25,67.0,67.88,70600,2.71191142114524,2.746927196396,2.69661717448399,2.73203542991005,1754123.66455211,0.0,1.0
1978-06-08,67.0,67.75,67.0,67.38,37600,2.69661717448399,2.7268031876312,2.69661717448399,2.71191142114524,934207.50406741,0.0,1.0
1978-06-09,66.62,67.38,66.62,67.0,77200,2.68132292782273,2.71191142114524,2.68132292782273,2.69661717448399,1918106.89664905,0.0,1.0
1978-06-12,65.25,67.25,65.25,66.62,36600,2.62618314380717,2.70667917886639,2.62618314380717,2.68132292782273,909361.559810298,0.0,1.0
1978-06-13,65.0,65.0,64.62,65.0,27200,2.61612113942476,2.61612113942476,2.60082689276351,2.61612113942476,675809.683793447,0.0,1.0
1978-06-14,65.0,65.25,64.88,65.0,90400,2.61612113942476,2.62618314380717,2.61129137732121,2.61612113942476,2246073.36084293,0.0,1.0
1978-06-15,64.5,65.0,64.5,65.0,58200,2.59599713065996,2.61612113942476,2.59599713065996,2.61612113942476,1446033.95576392,0.0,1.0
1978-06-16,64.25,64.25,64.0,64.25,18800,2.58593512627755,2.58593512627755,2.57587312189515,2.58593512627755,467103.752033706,0.0,1.0
1978-06-19,63.0,64.12,63.0,64.12,36000,2.53562510436554,2.58070288399871,2.53562510436554,2.58070288399871,894453.993256032,0.0,1.0
1978-06-20,63.0,63.38,63.0,63.0,58600,2.53562510436554,2.55091935102679,2.53562510436554,2.53562510436554,1455972.33346676,0.0,1.0
1978-06-21,62.0,63.0,62.0,63.0,19000,2.49537708683593,2.53562510436554,2.49537708683593,2.53562510436554,472072.940885128,0.0,1.0
1978-06-22,62.88,62.88,62.12,62.12,21600,2.53079534226199,2.53079534226199,2.50020684893948,2.50020684893948,536672.395953618,0.0,1.0
1978-06-23,62.12,63.0,62.12,62.88,22600,2.50020684893948,2.53562510436554,2.50020684893948,2.53079534226199,561518.340210731,0.0,1.0
1978-06-26,61.5,62.0,61.5,62.0,49600,2.47525307807112,2.49537708683593,2.47525307807112,2.49537708683593,1232358.83515276,0.0,1.0
1978-06-27,61.5,62.0,61.25,61.5,36800,2.47525307807112,2.49537708683593,2.46519107368872,2.47525307807112,914330.748661722,0.0,1.0
1978-06-28,61.75,62.25,61.75,61.75,25400,2.48531508245353,2.50543909121833,2.48531508245353,2.48531508245353,631086.984130644,0.0,1.0
1978-06-29,61.75,62.25,61.75,61.75,26400,2.48531508245353,2.50543909121833,2.48531508245353,2.48531508245353,655932.928387755,0.0,1.0
1978-06-30,61.5,61.62,61.25,61.62,37600,2.47525307807112,2.48008284017468,2.46519107368872,2.48008284017468,934207.504067412,0.0,1.0
1978-07-03,30.25,31.0,30.0,31.0,26200,1.21750253027076,1.24768854341796,1.20744052588835,1.24768854341796,650963.739536332,0.0,1.0
1978-07-05,29.38,30.0,29.38,30.0,73100,1.18248675501999,1.20744052588835,1.18248675501999,1.20744052588835,1816238.52519489,0.0,1.0
1978-07-06,29.25,29.5,28.88,29.38,30000,1.17725451274114,1.18731651712355,1.16236274625519,1.18248675501999,745378.327713362,0.0,1.0
1978-07-07,30.0,30.0,29.25,29.25,44100,1.20744052588835,1.20744052588835,1.17725451274114,1.17725451274114,1095706.14173864,0.0,1.0
1978-07-10,30.0,30.0,29.75,30.0,21700,1.20744052588835,1.20744052588835,1.19737852150595,1.20744052588835,539156.990379331,0.0,1.0
1978-07-11,30.5,30.88,30.12,30.12,21000,1.22756453465316,1.24285878131441,1.21227028799191,1.21227028799191,521764.829399351,0.0,1.0
1978-07-12,31.75,31.75,30.62,30.62,11500,1.27787455656517,1.27787455656517,1.23239429675671,1.23239429675671,285728.358956789,0.0,1.0
1978-07-13,31.62,31.88,31.25,31.75,49000,1.27264231428632,1.28310679884402,1.25775054780037,1.27787455656517,1217451.26859849,0.0,1.0
1978-07-14,31.62,31.88,31.5,31.62,18100,1.27264231428632,1.28310679884402,1.26781255218277,1.27264231428632,449711.591053728,0.0,1.0
1978-07-17,31.5,31.75,31.25,31.62,11300,1.26781255218277,1.27787455656517,1.25775054780037,1.27264231428632,280759.170105366,0.0,1.0
1978-07-18,29.75,31.5,29.75,31.5,34100,1.19737852150595,1.26781255218277,1.19737852150595,1.26781255218277,847246.699167519,0.0,1.0
1978-07-19,31.38,31.5,30.0,30.0,22500,1.26298279007922,1.26781255218277,1.20744052588835,1.20744052588835,559033.745785018,0.0,1.0
1978-07-20,33.38,33.75,32.0,32.0,51900,1.34347882513844,1.3583705916244,1.28793656094758,1.28793656094758,1289504.50694411,0.0,1.0
1978-07-21,32.75,33.0,32.25,33.0,27100,1.31812257409478,1.32818457847719,1.29799856532998,1.32818457847719,673325.089367738,0.0,1.0
1978-07-24,32.0,32.5,31.25,32.5,14200,1.28793656094758,1.30806056971238,1.25775054780037,1.30806056971238,352812.408450989,0.0,1.0
1978-07-25,32.75,33.0,32.38,32.38,31900,1.31812257409478,1.32818457847719,1.30323080760883,1.30323080760883,792585.621801876,0.0,1.0
1978-07-26,33.38,33.62,33.0,33.0,91000,1.34347882513844,1.35313834934555,1.32818457847719,1.32818457847719,2260980.92739719,0.0,1.0
1978-07-27,34.0,34.5,33.5,33.5,52300,1.3684325960068,1.38855660477161,1.34830858724199,1.34830858724199,1299442.88464696,0.0,1.0
1978-07-28,34.38,34.62,33.75,34.0,43600,1.38372684266805,1.39338636687516,1.3583705916244,1.3684325960068,1083283.16961008,0.0,1.0
1978-07-31,34.0,34.25,33.75,34.25,25900,1.3684325960068,1.3784946003892,1.3583705916244,1.3784946003892,643509.9562592,0.0,1.0
1978-08-01,33.5,34.0,33.5,34.0,82000,1.34830858724199,1.3684325960068,1.34830858724199,1.3684325960068,2037367.42908319,0.0,1.0
1978-08-02,35.38,35.38,33.25,33.5,63200,1.42397486019766,1.42397486019766,1.33824658285959,1.34830858724199,1570263.67704948,0.0,1.0
1978-08-03,34.25,36.5,34.25,35.38,231000,1.3784946003892,1.46905263983083,1.3784946003892,1.42397486019766,5739413.12339288,0.0,1.0
1978-08-04,35.62,35.75,34.38,34.38,37800,1.43363438440477,1.43886662668362,1.38372684266805,1.38372684266805,939176.692918834,0.0,1.0
1978-08-07,35.25,36.25,34.88,35.62,28500,1.41874261791881,1.45899063544843,1.40385085143286,1.43363438440477,708109.411327694,0.0,1.0
1978-08-08,36.12,36.25,35.38,35.38,55000,1.45375839316958,1.45899063544843,1.42397486019766,1.42397486019766,1366526.93414116,0.0,1.0
1978-08-09,36.5,37.25,36.5,36.5,99100,1.46905263983083,1.49923865297804,1.46905263983083,1.46905263983083,2462233.0758798,0.0,1.0
1978-08-10,37.5,38.25,36.75,36.75,36200,1.50930065736044,1.53948667050765,1.47911464421323,1.47911464421323,899423.182107455,0.0,1.0
1978-08-11,38.0,38.25,37.25,37.5,31800,1.52942466612525,1.53948667050765,1.49923865297804,1.50930065736044,790101.02737616,0.0,1.0
1978-08-14,37.75,39.0,37.0,38.0,41700,1.51936266174284,1.56967268365486,1.48917664859563,1.52942466612525,1036075.87552157,0.0,1.0
1978-08-15,37.5,38.0,37.25,37.75,16000,1.50930065736044,1.52942466612525,1.49923865297804,1.51936266174284,397535.108113792,0.0,1.0
1978-08-16,38.25,38.5,37.88,37.88,35600,1.53948667050765,1.54954867489005,1.52459490402169,1.52459490402169,884515.615553187,0.0,1.0
1978-08-17,38.88,39.38,38.0,38.25,65600,1.5648429215513,1.58496693031611,1.52942466612525,1.53948667050765,1629893.94326655,0.0,1.0
1978-08-18,38.75,39.25,38.5,38.88,40500,1.55961067927246,1.57973468803726,1.54954867489005,1.5648429215513,1006260.74241303,0.0,1.0
1978-08-21,38.5,39.38,38.25,38.75,21100,1.54954867489005,1.58496693031611,1.53948667050765,1.55961067927246,524249.423825064,0.0,1.0
1978-08-22,38.0,38.5,38.0,38.5,14200,1.52942466612525,1.54954867489005,1.52942466612525,1.54954867489005,352812.40845099,0.0,1.0
1978-08-23,37.5,38.0,36.88,38.0,34500,1.50930065736044,1.52942466612525,1.48434688649208,1.52942466612525,857185.076870364,0.0,1.0
1978-08-24,37.75,38.38,37.75,37.75,54600,1.51936266174284,1.5447189127865,1.51936266174284,1.51936266174284,1356588.55643832,0.0,1.0
1978-08-25,38.0,38.0,37.62,37.75,13500,1.52942466612525,1.52942466612525,1.51413041946399,1.51936266174284,335420.247471011,0.0,1.0
1978-08-28,37.5,37.75,37.5,37.75,18500,1.50930065736044,1.51936266174284,1.50930065736044,1.51936266174284,459649.968756572,0.0,1.0
1978-08-29,37.5,37.5,36.5,37.5,27200,1.50930065736044,1.50930065736044,1.46905263983083,1.50930065736044,675809.683793447,0.0,1.0
1978-08-30,37.5,37.75,36.75,37.5,23400,1.50930065736044,1.51936266174284,1.47911464421323,1.50930065736044,581395.095616421,0.0,1.0
1978-08-31,36.75,37.5,36.75,37.5,15700,1.47911464421323,1.50930065736044,1.47911464421323,1.50930065736044,390081.324836659,0.0,1.0
1978-09-01,36.62,36.88,36.38,36.75,23700,1.47388240193438,1.48434688649208,1.46422287772728,1.47911464421323,588848.878893555,0.0,1.0
1978-09-05,37.0,37.5,36.75,36.75,66300,1.48917664859563,1.50930065736044,1.47911464421323,1.47911464421323,1647286.10424653,0.0,1.0
1978-09-06,37.5,38.0,37.25,37.25,56200,1.50930065736044,1.52942466612525,1.49923865297804,1.49923865297804,1396342.06724969,0.0,1.0
1978-09-07,37.12,37.88,37.12,37.5,62700,1.49400641069919,1.52459490402169,1.49400641069919,1.50930065736044,1557840.70492092,0.0,1.0
1978-09-08,37.88,38.12,37.75,37.75,20000,1.52459490402169,1.5342544282288,1.51936266174284,1.51936266174284,496918.885142241,0.0,1.0
1978-09-11,38.5,39.0,38.5,38.5,34400,1.54954867489005,1.56967268365486,1.54954867489005,1.54954867489005,854700.482444654,0.0,1.0
1978-09-12,39.5,39.5,38.88,38.88,32200,1.58979669241966,1.58979669241966,1.5648429215513,1.5648429215513,800039.405079008,0.0,1.0
1978-09-13,40.12,40.5,39.5,39.5,37400,1.61475046328802,1.63004470994928,1.58979669241966,1.58979669241966,929238.315215991,0.0,1.0
1978-09-14,40.0,40.38,39.88,40.12,37000,1.60992070118447,1.62521494784572,1.60509093908092,1.61475046328802,919299.937513144,0.0,1.0
1978-09-15,39.38,39.62,39.25,39.62,28000,1.58496693031611,1.59462645452322,1.57973468803726,1.59462645452322,695686.439199136,0.0,1.0
1978-09-18,39.0,40.0,39.0,39.38,33000,1.56967268365486,1.60992070118447,1.56967268365486,1.58496693031611,819916.160484695,0.0,1.0
1978-09-19,39.0,39.5,39.0,39.0,22900,1.56967268365486,1.58979669241966,1.56967268365486,1.56967268365486,568972.123487864,0.0,1.0
1978-09-20,38.0,39.0,38.0,39.0,20600,1.52942466612525,1.56967268365486,1.52942466612525,1.56967268365486,511826.451696506,0.0,1.0
1978-09-21,36.88,38.25,36.88,38.0,23100,1.48434688649208,1.53948667050765,1.48434688649208,1.52942466612525,573941.312339288,0.0,1.0
1978-09-22,36.0,37.38,36.0,36.88,36100,1.44892863106602,1.50447089525689,1.44892863106602,1.48434688649208,896938.587681745,0.0,1.0
1978-09-25,35.5,36.0,34.62,36.0,32500,1.42880462230122,1.44892863106602,1.39338636687516,1.44892863106602,807493.188356138,0.0,1.0
1978-09-26,36.5,36.5,36.25,36.25,30900,1.46905263983083,1.46905263983083,1.45899063544843,1.45899063544843,767739.67754476,0.0,1.0
1978-09-27,36.38,37.25,36.38,36.5,55500,1.46422287772728,1.49923865297804,1.46422287772728,1.46905263983083,1378949.90626971,0.0,1.0
1978-09-28,37.0,37.62,36.25,36.38,23900,1.48917664859563,1.51413041946399,1.45899063544843,1.46422287772728,593818.067744979,0.0,1.0
1978-09-29,38.5,38.5,37.5,37.5,21900,1.54954867489005,1.54954867489005,1.50930065736044,1.50930065736044,544126.179230754,0.0,1.0
1978-10-02,37.75,38.5,37.5,38.5,30700,1.51936266174284,1.54954867489005,1.50930065736044,1.54954867489005,762770.48869334,0.0,1.0
1978-10-03,37.5,37.75,37.0,37.75,11500,1.50930065736044,1.51936266174284,1.48917664859563,1.51936266174284,285728.358956788,0.0,1.0
1978-10-04,38.0,38.0,37.62,37.62,10000,1.52942466612525,1.52942466612525,1.51413041946399,1.51413041946399,248459.442571119,0.0,1.0
1978-10-05,38.88,39.5,38.88,38.88,27500,1.5648429215513,1.58979669241966,1.5648429215513,1.5648429215513,683263.467070582,0.0,1.0
1978-10-06,39.25,39.5,38.62,38.88,35600,1.57973468803726,1.58979669241966,1.55437843699361,1.5648429215513,884515.615553188,0.0,1.0
1978-10-09,39.12,39.25,38.88,39.25,13900,1.57450244575841,1.57973468803726,1.5648429215513,1.57973468803726,345358.625173857,0.0,1.0
1978-10-10,39.75,40.25,39.25,39.25,48700,1.59985869680207,1.61998270556687,1.57973468803726,1.57973468803726,1209997.48532135,0.0,1.0
1978-10-11,39.88,40.12,39.5,39.75,14400,1.60509093908092,1.61475046328802,1.58979669241966,1.59985869680207,357781.597302412,0.0,1.0
1978-10-12,39.62,40.38,39.25,39.88,23100,1.59462645452322,1.62521494784572,1.57973468803726,1.60509093908092,573941.312339286,0.0,1.0
1978-10-13,39.75,39.88,39.62,39.62,9500,1.59985869680207,1.60509093908092,1.59462645452322,1.59462645452322,236036.470442564,0.0,1.0
1978-10-16,39.25,39.75,39.25,39.75,27400,1.57973468803726,1.59985869680207,1.57973468803726,1.59985869680207,680778.872644869,0.0,1.0
1978-10-17,37.5,38.5,37.5,38.5,32800,1.50930065736044,1.54954867489005,1.50930065736044,1.54954867489005,814946.971633274,0.0,1.0
1978-10-18,36.5,37.5,36.5,37.5,20000,1.46905263983083,1.50930065736044,1.46905263983083,1.50930065736044,496918.88514224,0.0,1.0
1978-10-19,36.12,37.12,36.12,36.5,19800,1.45375839316958,1.49400641069919,1.45375839316958,1.46905263983083,491949.696290816,0.0,1.0
1978-10-20,35.25,36.0,34.5,36.0,54400,1.41874261791881,1.44892863106602,1.38855660477161,1.44892863106602,1351619.3675869,0.0,1.0
1978-10-23,35.38,35.5,34.75,35.25,28000,1.42397486019766,1.42880462230122,1.39861860915401,1.41874261791881,695686.439199138,0.0,1.0
1978-10-24,34.5,35.62,34.25,35.38,128200,1.38855660477161,1.43363438440477,1.3784946003892,1.42397486019766,3185250.05376175,0.0,1.0
1978-10-25,34.5,35.0,34.0,34.5,18100,1.38855660477161,1.40868061353641,1.3684325960068,1.38855660477161,449711.591053726,0.0,1.0
1978-10-26,33.5,34.38,33.5,34.38,33500,1.34830858724199,1.38372684266805,1.34830858724199,1.38372684266805,832339.132613254,0.0,1.0
1978-10-27,33.25,34.75,33.25,33.5,37200,1.33824658285959,1.39861860915401,1.33824658285959,1.34830858724199,924269.126364567,0.0,1.0
1978-10-30,33.0,33.5,32.5,33.25,40600,1.32818457847719,1.34830858724199,1.30806056971238,1.33824658285959,1008745.33683875,0.0,1.0
1978-10-31,34.25,34.5,33.25,33.25,38600,1.3784946003892,1.38855660477161,1.33824658285959,1.33824658285959,959053.448324525,0.0,1.0
1978-11-01,37.12,37.12,34.25,34.25,57500,1.49400641069919,1.49400641069919,1.3784946003892,1.3784946003892,1428641.79478394,0.0,1.0
1978-11-02,37.25,37.88,37.0,37.12,28700,1.49923865297804,1.52459490402169,1.48917664859563,1.49400641069919,713078.600179113,0.0,1.0
1978-11-03,35.5,36.75,35.5,36.75,33700,1.42880462230122,1.47911464421323,1.42880462230122,1.47911464421323,837308.321464673,0.0,1.0
1978-11-06,36.25,36.25,34.75,35.5,18800,1.45899063544843,1.45899063544843,1.39861860915401,1.42880462230122,467103.752033704,0.0,1.0
1978-11-07,35.38,37.0,34.75,36.25,20500,1.42397486019766,1.48917664859563,1.39861860915401,1.45899063544843,509341.857270797,0.0,1.0
1978-11-08,36.25,37.5,36.0,36.0,57100,1.45899063544843,1.50930065736044,1.44892863106602,1.44892863106602,1418703.41708109,0.0,1.0
1978-11-09,37.0,37.0,36.0,36.25,19100,1.48917664859563,1.48917664859563,1.44892863106602,1.45899063544843,474557.535310841,0.0,1.0
1978-11-10,36.62,37.25,36.62,37.0,14200,1.47388240193438,1.49923865297804,1.47388240193438,1.48917664859563,352812.408450991,0.0,1.0
1978-11-13,36.12,36.38,36.0,36.38,24000,1.45375839316958,1.46422287772728,1.44892863106602,1.46422287772728,596302.662170686,0.0,1.0
1978-11-14,35.5,36.12,35.38,36.12,29600,1.42880462230122,1.45375839316958,1.42397486019766,1.45375839316958,735439.950010514,0.0,1.0
1978-11-15,35.62,36.0,35.62,35.62,17500,1.43363438440477,1.44892863106602,1.43363438440477,1.43363438440477,434804.02449946,0.0,1.0
1978-11-16,36.12,36.12,35.62,35.62,12800,1.45375839316958,1.45375839316958,1.43363438440477,1.43363438440477,318028.086491033,0.0,1.0
1978-11-17,38.0,38.0,36.25,36.25,21100,1.52942466612525,1.52942466612525,1.45899063544843,1.45899063544843,524249.423825062,0.0,1.0
1978-11-20,37.75,38.38,37.75,38.0,49300,1.51936266174284,1.5447189127865,1.51936266174284,1.52942466612525,1224905.05187562,0.0,1.0
1978-11-21,37.5,37.75,37.5,37.75,9700,1.50930065736044,1.51936266174284,1.50930065736044,1.51936266174284,241005.659293986,0.0,1.0
1978-11-22,37.25,37.5,37.25,37.5,26800,1.49923865297804,1.50930065736044,1.49923865297804,1.50930065736044,665871.306090601,0.0,1.0
1978-11-24,37.25,37.75,37.25,37.25,8800,1.49923865297804,1.51936266174284,1.49923865297804,1.49923865297804,218644.309462585,0.0,1.0
1978-11-27,36.62,37.38,36.62,37.25,11900,1.47388240193438,1.50447089525689,1.47388240193438,1.49923865297804,295666.736659633,0.0,1.0
1978-11-28,37.0,37.25,37.0,37.0,54500,1.48917664859563,1.49923865297804,1.48917664859563,1.48917664859563,1354103.96201261,0.0,1.0
1978-11-29,36.75,37.0,36.62,37.0,16800,1.47911464421323,1.48917664859563,1.47388240193438,1.48917664859563,417411.863519482,0.0,1.0
1978-11-30,37.5,37.5,36.62,36.75,54400,1.50930065736044,1.50930065736044,1.47388240193438,1.47911464421323,1351619.36758689,0.0,1.0
1978-12-01,37.88,38.38,37.62,37.62,45300,1.52459490402169,1.5447189127865,1.51413041946399,1.51413041946399,1125521.27484718,0.0,1.0
1978-12-04,38.5,38.75,37.0,37.88,60500,1.54954867489005,1.55961067927246,1.48917664859563,1.52459490402169,1503179.62755528,0.0,1.0
1978-12-05,39.25,39.25,38.25,38.5,32900,1.57973468803726,1.57973468803726,1.53948667050765,1.54954867489005,817431.566058985,0.0,1.0
1978-12-06,39.38,40.25,38.75,39.25,163900,1.58496693031611,1.61998270556687,1.55961067927246,1.57973468803726,4072250.26374066,0.0,1.0
1978-12-07,38.75,39.75,38.75,39.38,65600,1.55961067927246,1.59985869680207,1.55961067927246,1.58496693031611,1629893.94326654,0.0,1.0
1978-12-08,39.62,39.62,38.5,38.75,78200,1.59462645452322,1.59462645452322,1.54954867489005,1.55961067927246,1942952.84090616,0.0,1.0
1978-12-11,39.88,39.88,39.62,39.62,13900,1.60509093908092,1.60509093908092,1.59462645452322,1.59462645452322,345358.625173856,0.0,1.0
1978-12-12,39.62,39.88,39.62,39.88,31400,1.59462645452322,1.60509093908092,1.59462645452322,1.60509093908092,780162.649673315,0.0,1.0
1978-12-13,39.5,39.88,39.5,39.62,26500,1.58979669241966,1.60509093908092,1.58979669241966,1.59462645452322,658417.52281347,0.0,1.0
1978-12-14,39.75,39.75,39.38,39.5,52700,1.59985869680207,1.59985869680207,1.58496693031611,1.58979669241966,1309381.2623498,0.0,1.0
1978-12-15,39.25,39.75,39.25,39.75,10400,1.57973468803726,1.59985869680207,1.57973468803726,1.59985869680207,258397.820273965,0.0,1.0
1978-12-18,40.0,40.12,37.75,39.25,122500,1.60992070118447,1.61475046328802,1.51936266174284,1.57973468803726,3043628.17149622,0.0,1.0
1978-12-19,41.25,41.25,40.0,40.0,99100,1.66023072309648,1.66023072309648,1.60992070118447,1.60992070118447,2462233.07587981,0.0,1.0
1978-12-20,41.62,41.62,40.62,41.25,102400,1.67512248958244,1.67512248958244,1.63487447205283,1.66023072309648,2544224.69192827,0.0,1.0
1978-12-21,41.75,42.0,41.38,41.62,66200,1.68035473186129,1.69041673624369,1.66546296537533,1.67512248958244,1644801.50982081,0.0,1.0
1978-12-22,42.38,42.88,41.62,41.75,32200,1.70571098290495,1.72583499166975,1.67512248958244,1.68035473186129,800039.405079004,0.0,1.0
1978-12-26,43.0,43.5,42.75,42.75,56400,1.73066475377331,1.75078876253811,1.7206027493909,1.7206027493909,1401311.25610111,0.0,1.0
1978-12-27,42.75,42.88,42.25,42.88,66100,1.7206027493909,1.72583499166975,1.7004787406261,1.72583499166975,1642316.91539511,0.0,1.0
1978-12-28,42.75,43.12,42.75,42.75,38800,1.7206027493909,1.73549451587686,1.7206027493909,1.7206027493909,964022.637175947,0.0,1.0
1978-12-29,42.5,43.0,42.5,42.75,53300,1.7105407450085,1.73066475377331,1.7105407450085,1.7206027493909,1324288.82890407,0.0,1.0
1979-01-02,41.75,42.25,40.88,42.25,27300,1.68035473186129,1.7004787406261,1.64533895661053,1.7004787406261,678294.278219158,0.0,1.0
1979-01-03,41.0,41.62,40.75,41.62,48000,1.65016871871408,1.67512248958244,1.64010671433168,1.67512248958244,1192605.32434138,0.0,1.0
1979-01-04,42.0,42.0,40.75,41.0,100200,1.69041673624369,1.69041673624369,1.64010671433168,1.65016871871408,2489563.61456263,0.0,1.0
1979-01-05,42.12,42.5,41.75,42.0,25500,1.69524649834725,1.7105407450085,1.68035473186129,1.69041673624369,633571.578556355,0.0,1.0
1979-01-08,41.88,42.0,41.12,42.0,21700,1.68558697414014,1.69041673624369,1.65499848081763,1.69041673624369,539156.99037933,0.0,1.0
1979-01-09,42.0,42.0,41.5,41.88,41800,1.69041673624369,1.69041673624369,1.67029272747889,1.68558697414014,1038560.46994728,0.0,1.0
1979-01-10,41.25,42.0,41.25,42.0,14700,1.66023072309648,1.69041673624369,1.66023072309648,1.69041673624369,365235.380579547,0.0,1.0
1979-01-11,40.75,41.0,40.0,41.0,20400,1.64010671433168,1.65016871871408,1.60992070118447,1.65016871871408,506857.262845084,0.0,1.0
1979-01-12,41.5,42.0,41.25,41.25,40100,1.67029272747889,1.69041673624369,1.66023072309648,1.66023072309648,996322.36471019,0.0,1.0
1979-01-15,42.38,42.5,41.62,41.62,29300,1.70571098290495,1.7105407450085,1.67512248958244,1.67512248958244,727986.16673338,0.0,1.0
1979-01-16,41.5,42.5,41.5,42.38,54700,1.67029272747889,1.7105407450085,1.67029272747889,1.70571098290495,1359073.15086402,0.0,1.0
1979-01-17,41.62,41.88,40.88,41.5,197200,1.67512248958244,1.68558697414014,1.64533895661053,1.67029272747889,4899620.20750249,0.0,1.0
1979-01-18,41.62,42.12,41.25,41.62,67100,1.67512248958244,1.69524649834725,1.66023072309648,1.67512248958244,1667162.85965222,0.0,1.0
1979-01-19,41.62,41.88,41.25,41.88,17400,1.67512248958244,1.68558697414014,1.66023072309648,1.68558697414014,432319.430073749,0.0,1.0
1979-01-22,41.5,41.75,41.0,41.62,54200,1.67029272747889,1.68035473186129,1.65016871871408,1.67512248958244,1346650.17873547,0.0,1.0
1979-01-23,42.5,42.5,41.5,41.5,51900,1.7105407450085,1.7105407450085,1.67029272747889,1.67029272747889,1289504.50694411,0.0,1.0
1979-01-24,43.0,43.62,42.62,42.62,48600,1.73066475377331,1.75561852464166,1.71537050711205,1.71537050711205,1207512.89089564,0.0,1.0
1979-01-25,44.0,44.12,43.38,43.38,60100,1.77091277130292,1.77574253340647,1.74595900043456,1.74595900043456,1493241.24985243,0.0,1.0
1979-01-26,45.0,45.25,44.5,44.5,179500,1.81116078883253,1.82122279321493,1.79103678006772,1.79103678006772,4459846.9941516,0.0,1.0
1979-01-29,45.12,45.12,44.75,45.0,57000,1.81599055093608,1.81599055093608,1.80109878445013,1.81116078883253,1416218.82265539,0.0,1.0
1979-01-30,45.62,45.62,45.12,45.12,61000,1.83611455970089,1.83611455970089,1.81599055093608,1.81599055093608,1515602.59968383,0.0,1.0
1979-01-31,46.38,47.25,46.12,46.12,141900,1.86670305302339,1.90171882827416,1.85623856846569,1.85623856846569,3525639.4900842,0.0,1.0
1979-02-01,46.5,46.5,45.75,46.38,173200,1.87153281512695,1.87153281512695,1.84134680197974,1.86670305302339,4303317.54533179,0.0,1.0
1979-02-02,46.0,46.5,45.62,46.5,49500,1.85140880636214,1.87153281512695,1.83611455970089,1.87153281512695,1229874.24072704,0.0,1.0
1979-02-05,45.5,45.88,44.5,45.88,65400,1.83128479759733,1.84657904425859,1.79103678006772,1.84657904425859,1624924.75441513,0.0,1.0
1979-02-06,45.62,46.0,44.62,45.5,121900,1.83611455970089,1.85140880636214,1.79586654217128,1.83128479759733,3028720.60494195,0.0,1.0
1979-02-07,45.5,45.62,44.75,45.62,42600,1.83128479759733,1.83611455970089,1.80109878445013,1.83611455970089,1058437.22535297,0.0,1.0
1979-02-08,45.75,46.12,45.0,45.5,31000,1.84134680197974,1.85623856846569,1.81116078883253,1.83128479759733,770224.271970471,0.0,1.0
1979-02-09,45.5,45.88,45.25,45.75,24500,1.83128479759733,1.84657904425859,1.82122279321493,1.84134680197974,608725.634299245,0.0,1.0
1979-02-12,46.12,46.88,45.25,45.5,70300,1.85623856846569,1.8868270617882,1.82122279321493,1.83128479759733,1746669.88127498,0.0,1.0
1979-02-13,46.88,46.88,46.25,46.25,114400,1.8868270617882,1.8868270617882,1.86147081074454,1.86147081074454,2842376.02301361,0.0,1.0
1979-02-14,47.0,47.88,47.0,47.0,67100,1.89165682389175,1.92707507931781,1.89165682389175,1.89165682389175,1667162.85965222,0.0,1.0
1979-02-15,47.5,48.0,47.12,47.12,87800,1.91178083265656,1.93190484142136,1.89648658599531,1.89648658599531,2181473.90577443,0.0,1.0
1979-02-16,48.75,48.75,47.88,47.88,102800,1.96209085456857,1.96209085456857,1.92707507931781,1.92707507931781,2554163.06963112,0.0,1.0
1979-02-20,49.5,49.5,48.62,48.75,62600,1.99227686771578,1.99227686771578,1.95685861228972,1.96209085456857,1555356.11049521,0.0,1.0
1979-02-21,49.5,50.0,49.25,49.5,137500,1.99227686771578,2.01240087648059,1.98221486333338,1.99227686771578,3416317.3353529,0.0,1.0
1979-02-22,49.12,49.62,48.75,49.5,66200,1.97698262105453,1.99710662981933,1.96209085456857,1.99227686771578,1644801.50982081,0.0,1.0
1979-02-23,49.0,49.25,48.88,49.12,71400,1.97215285895098,1.98221486333338,1.96732309684742,1.97698262105453,1774000.41995779,0.0,1.0
1979-02-26,48.62,49.0,48.5,49.0,77100,1.95685861228972,1.97215285895098,1.95202885018617,1.97215285895098,1915622.30222334,0.0,1.0
1979-02-27,47.25,48.75,47.25,48.62,102200,1.90171882827416,1.96209085456857,1.90171882827416,1.95685861228972,2539255.50307684,0.0,1.0
1979-02-28,47.0,47.25,46.75,47.25,42300,1.89165682389175,1.90171882827416,1.88159481950935,1.90171882827416,1050983.44207584,0.0,1.0
1979-03-01,47.5,47.5,46.5,47.0,56800,1.91178083265656,1.91178083265656,1.87153281512695,1.89165682389175,1411249.63380396,0.0,1.0
1979-03-02,47.0,47.25,46.62,47.25,59000,1.89165682389175,1.90171882827416,1.8763625772305,1.90171882827416,1465910.71116961,0.0,1.0
1979-03-05,46.75,47.0,46.0,47.0,62200,1.88159481950935,1.89165682389175,1.85140880636214,1.89165682389175,1545417.73279237,0.0,1.0
1979-03-06,46.88,46.88,46.5,46.75,41600,1.8868270617882,1.8868270617882,1.87153281512695,1.88159481950935,1033591.28109586,0.0,1.0
1979-03-07,46.75,47.75,46.62,46.88,52000,1.88159481950935,1.92184283703896,1.8763625772305,1.8868270617882,1291989.10136982,0.0,1.0
1979-03-08,46.12,46.62,46.0,46.62,47100,1.85623856846569,1.8763625772305,1.85140880636214,1.8763625772305,1170243.97450998,0.0,1.0
1979-03-09,46.62,46.88,46.25,46.25,62300,1.8763625772305,1.8868270617882,1.86147081074454,1.86147081074454,1547902.32721808,0.0,1.0
1979-03-12,46.38,46.75,44.88,46.62,59500,1.86670305302339,1.88159481950935,1.80633102672898,1.8763625772305,1478333.68329817,0.0,1.0
1979-03-13,45.38,46.75,45.25,46.38,45800,1.82645503549378,1.88159481950935,1.82122279321493,1.86670305302339,1137944.24697573,0.0,1.0
1979-03-14,46.75,47.12,46.25,46.25,80600,1.88159481950935,1.89648658599531,1.86147081074454,1.86147081074454,2002583.10712323,0.0,1.0
1979-03-15,48.5,49.0,47.25,47.25,226100,1.95202885018617,1.97215285895098,1.90171882827416,1.90171882827416,5617667.99653302,0.0,1.0
1979-03-16,50.25,50.25,49.5,49.5,109300,2.02246288086299,2.02246288086299,1.99227686771578,1.99227686771578,2715661.70730234,0.0,1.0
1979-03-19,50.25,52.5,50.0,50.25,275500,2.02246288086299,2.11302092030462,2.01240087648059,2.02246288086299,6845057.64283436,0.0,1.0
1979-03-20,49.0,50.0,49.0,50.0,101000,1.97215285895098,2.01240087648059,1.97215285895098,2.01240087648059,2509440.36996831,0.0,1.0
1979-03-21,49.25,49.25,48.5,49.0,70700,1.98221486333338,1.98221486333338,1.95202885018617,1.97215285895098,1756608.25897782,0.0,1.0
1979-03-22,50.25,50.38,49.75,49.75,133000,2.02246288086299,2.02769512314184,2.00233887209818,2.00233887209818,3304510.5861959,0.0,1.0
1979-03-23,51.0,51.12,50.75,50.75,76400,2.0526488940102,2.05747865611375,2.0425868896278,2.0425868896278,1898230.14124336,0.0,1.0
1979-03-26,50.75,51.12,50.62,51.0,60200,2.0425868896278,2.05747865611375,2.03735464734895,2.0526488940102,1495725.84427814,0.0,1.0
1979-03-27,51.25,51.25,50.75,50.75,127100,2.0627108983926,2.0627108983926,2.0425868896278,2.0425868896278,3157919.51507894,0.0,1.0
1979-03-28,50.5,51.25,50.5,51.25,113200,2.03252488524539,2.0627108983926,2.03252488524539,2.0627108983926,2812560.88990508,0.0,1.0
1979-03-29,50.0,50.62,50.0,50.5,25800,2.01240087648059,2.03735464734895,2.01240087648059,2.03252488524539,641025.361833489,0.0,1.0
1979-03-30,49.62,49.88,49.62,49.88,21300,1.99710662981933,2.00757111437703,1.99710662981933,2.00757111437703,529218.612676487,0.0,1.0
1979-04-02,48.5,49.5,48.0,49.5,22500,1.95202885018617,1.99227686771578,1.93190484142136,1.99227686771578,559033.74578502,0.0,1.0
1979-04-03,49.88,49.88,48.5,48.5,63400,2.00757111437703,2.00757111437703,1.95202885018617,1.95202885018617,1575232.8659009,0.0,1.0
1979-04-04,50.38,50.75,50.25,50.25,100100,2.02769512314184,2.0425868896278,2.02246288086299,2.02246288086299,2487079.02013691,0.0,1.0
1979-04-05,51.0,51.38,50.12,50.38,105600,2.0526488940102,2.06794314067145,2.01723063858414,2.02769512314184,2623731.71355103,0.0,1.0
1979-04-06,50.88,51.38,50.75,51.0,44300,2.04781913190665,2.06794314067145,2.0425868896278,2.0526488940102,1100675.33059006,0.0,1.0
1979-04-09,50.25,50.88,49.88,50.88,55300,2.02246288086299,2.04781913190665,2.00757111437703,2.04781913190665,1373980.71741829,0.0,1.0
1979-04-10,50.0,50.12,49.88,50.12,27700,2.01240087648059,2.01723063858414,2.00757111437703,2.01723063858414,688232.655922001,0.0,1.0
1979-04-11,48.0,49.88,48.0,49.88,87600,1.93190484142136,2.00757111437703,1.93190484142136,2.00757111437703,2176504.71692302,0.0,1.0
1979-04-12,48.88,48.88,48.0,48.0,19000,1.96732309684742,1.96732309684742,1.93190484142136,1.93190484142136,472072.940885129,0.0,1.0
1979-04-16,49.0,49.0,48.62,48.88,27900,1.97215285895098,1.97215285895098,1.95685861228972,1.96732309684742,693201.844773423,0.0,1.0
1979-04-17,48.38,49.25,48.38,49.0,56500,1.94719908808262,1.98221486333338,1.94719908808262,1.97215285895098,1403795.85052683,0.0,1.0
1979-04-18,49.0,49.0,48.0,48.38,36800,1.97215285895098,1.97215285895098,1.93190484142136,1.94719908808262,914330.748661719,0.0,1.0
1979-04-19,48.5,49.25,48.5,49.0,62000,1.95202885018617,1.98221486333338,1.95202885018617,1.97215285895098,1540448.54394094,0.0,1.0
1979-04-20,49.0,49.0,48.0,48.5,15300,1.97215285895098,1.97215285895098,1.93190484142136,1.95202885018617,380142.947133813,0.0,1.0
1979-04-23,49.0,49.25,48.88,49.0,20600,1.97215285895098,1.98221486333338,1.96732309684742,1.97215285895098,511826.451696506,0.0,1.0
1979-04-24,49.75,50.0,49.12,49.12,77000,2.00233887209818,2.01240087648059,1.97698262105453,1.97698262105453,1913137.70779763,0.0,1.0
1979-04-25,50.25,50.25,49.88,49.88,56300,2.02246288086299,2.02246288086299,2.00757111437703,2.00757111437703,1398826.66167541,0.0,1.0
1979-04-26,49.38,51.0,49.12,50.25,77700,1.98744710561223,2.0526488940102,1.97698262105453,2.02246288086299,1930529.8687776,0.0,1.0
1979-04-27,49.88,49.88,48.25,49.38,115800,2.00757111437703,2.00757111437703,1.94196684580377,1.98744710561223,2877160.34497358,0.0,1.0
1979-04-30,50.38,50.38,49.62,49.88,23100,2.02769512314184,2.02769512314184,1.99710662981933,2.00757111437703,573941.312339287,0.0,1.0
1979-05-01,51.0,51.25,50.5,50.5,107000,2.0526488940102,2.0627108983926,2.03252488524539,2.03252488524539,2658516.03551098,0.0,1.0
1979-05-02,51.5,51.88,51.0,51.0,80400,2.07277290277501,2.08806714943626,2.0526488940102,2.0526488940102,1997613.9182718,0.0,1.0
1979-05-03,51.12,51.38,50.75,51.38,70300,2.05747865611375,2.06794314067145,2.0425868896278,2.06794314067145,1746669.88127498,0.0,1.0
1979-05-04,49.0,51.38,49.0,51.12,77300,1.97215285895098,2.06794314067145,1.97215285895098,2.05747865611375,1920591.49107475,0.0,1.0
1979-05-07,48.12,49.25,48.12,49.0,25600,1.93673460352492,1.98221486333338,1.93673460352492,1.97215285895098,636056.172982066,0.0,1.0
1979-05-08,49.5,49.5,47.62,48.12,57900,1.99227686771578,1.99227686771578,1.91661059476011,1.93673460352492,1438580.17248679,0.0,1.0
1979-05-09,49.62,50.0,49.0,49.5,34600,1.99710662981933,2.01240087648059,1.97215285895098,1.99227686771578,859669.671296077,0.0,1.0
1979-05-10,48.62,50.0,48.62,49.62,68500,1.95685861228972,2.01240087648059,1.95685861228972,1.99710662981933,1701947.18161217,0.0,1.0
1979-05-11,49.0,49.75,48.62,48.62,28100,1.97215285895098,2.00233887209818,1.95685861228972,1.95685861228972,698171.033624846,0.0,1.0
1979-05-14,48.0,48.62,48.0,48.62,32800,1.93190484142136,1.95685861228972,1.93190484142136,1.95685861228972,814946.971633275,0.0,1.0
1979-05-15,48.12,48.5,47.62,48.0,53200,1.93673460352492,1.95202885018617,1.91661059476011,1.93190484142136,1321804.23447836,0.0,1.0
1979-05-16,48.12,48.62,48.12,48.12,34200,1.93673460352492,1.95685861228972,1.93673460352492,1.93673460352492,849731.293593229,0.0,1.0
1979-05-17,50.75,50.75,48.5,48.5,127600,2.0425868896278,2.0425868896278,1.95202885018617,1.95202885018617,3170342.48720748,0.0,1.0
1979-05-18,51.38,51.38,50.62,50.75,88000,2.06794314067145,2.06794314067145,2.03735464734895,2.0425868896278,2186443.09462586,0.0,1.0
1979-05-21,52.25,52.38,51.5,51.5,86200,2.10295891592221,2.10819115820106,2.07277290277501,2.07277290277501,2141720.39496306,0.0,1.0
1979-05-22,53.75,53.75,52.75,52.75,85000,2.16333094221663,2.16333094221663,2.12308292468702,2.12308292468702,2111905.26185452,0.0,1.0
1979-05-23,53.25,54.12,53.0,53.75,83200,2.14320693345183,2.17822270870259,2.13314492906942,2.16333094221663,2067182.56219171,0.0,1.0
1979-05-24,53.0,53.12,52.5,53.12,92900,2.13314492906942,2.13797469117298,2.11302092030462,2.13797469117298,2308188.22148571,0.0,1.0
1979-05-25,53.0,53.0,52.62,53.0,60800,2.13314492906942,2.13314492906942,2.11785068240817,2.13314492906942,1510633.41083241,0.0,1.0
1979-05-29,53.5,53.88,53.5,53.5,59100,2.15326893783423,2.16856318449548,2.15326893783423,2.15326893783423,1468395.30559532,0.0,1.0
1979-05-30,53.62,54.25,53.62,53.62,98100,2.15809869993778,2.18345495098144,2.15809869993778,2.15809869993778,2437387.13162269,0.0,1.0
1979-05-31,53.5,54.0,52.75,53.62,49300,2.15326893783423,2.17339294659903,2.12308292468702,2.15809869993778,1224905.05187562,0.0,1.0
1979-06-01,53.5,53.88,53.38,53.5,43800,2.15326893783423,2.16856318449548,2.14843917573068,2.15326893783423,1088252.3584615,0.0,1.0
1979-06-04,54.38,54.62,53.62,53.62,64500,2.18868719326029,2.19834671746739,2.15809869993778,2.15809869993778,1602563.40458372,0.0,1.0
1979-06-05,56.38,56.75,55.0,55.0,246300,2.26918322831951,2.28407499480547,2.21364096412865,2.21364096412865,6119556.07052669,0.0,1.0
1979-06-06,58.0,58.25,56.88,56.88,148800,2.33438501671748,2.34444702109988,2.28930723708432,2.28930723708432,3697076.50545827,0.0,1.0
1979-06-07,57.75,59.0,57.25,58.0,112000,2.32432301233508,2.37463303424709,2.30419900357027,2.33438501671748,2782745.75679654,0.0,1.0
1979-06-08,57.0,57.62,56.88,57.62,103600,2.29413699918787,2.31909077005623,2.28930723708432,2.31909077005623,2574039.8250368,0.0,1.0
1979-06-11,57.0,57.0,55.25,57.0,76900,2.29413699918787,2.29413699918787,2.22370296851105,2.29413699918787,1910653.11337191,0.0,1.0
1979-06-12,56.75,58.12,56.0,57.0,111000,2.28407499480547,2.33921477882103,2.25388898165826,2.29413699918787,2757899.81253943,0.0,1.0
1979-06-13,53.75,54.75,53.25,54.75,277900,2.16333094221663,2.20357895974624,2.14320693345183,2.20357895974624,6904687.90905143,0.0,1.0
1979-06-14,54.0,54.0,52.75,53.75,134000,2.17339294659903,2.17339294659903,2.12308292468702,2.16333094221663,3329356.53045301,0.0,1.0
1979-06-15,54.88,55.12,53.62,54.0,132100,2.20881120202509,2.2184707262322,2.15809869993778,2.17339294659903,3282149.2363645,0.0,1.0
1979-06-18,54.0,55.12,54.0,54.88,56500,2.17339294659903,2.2184707262322,2.17339294659903,2.20881120202509,1403795.85052683,0.0,1.0
1979-06-19,53.5,54.0,53.12,54.0,72900,2.15326893783423,2.17339294659903,2.13797469117298,2.17339294659903,1811269.33634346,0.0,1.0
1979-06-20,52.75,53.75,52.5,53.5,77900,2.12308292468702,2.16333094221663,2.11302092030462,2.15326893783423,1935499.05762902,0.0,1.0
1979-06-21,53.38,53.38,52.75,52.75,102700,2.14843917573068,2.14843917573068,2.12308292468702,2.12308292468702,2551678.4752054,0.0,1.0
1979-06-22,53.25,53.5,52.88,53.38,86600,2.14320693345183,2.15326893783423,2.12831516696587,2.14843917573068,2151658.77266589,0.0,1.0
1979-06-25,53.25,53.5,52.75,53.25,76400,2.14320693345183,2.15326893783423,2.12308292468702,2.14320693345183,1898230.14124335,0.0,1.0
1979-06-26,52.5,53.75,52.5,53.25,85900,2.11302092030462,2.16333094221663,2.11302092030462,2.14320693345183,2134266.61168592,0.0,1.0
1979-06-27,54.12,54.25,52.88,52.88,84400,2.17822270870259,2.18345495098144,2.12831516696587,2.12831516696587,2096997.69530025,0.0,1.0
1979-06-28,55.5,56.25,54.38,54.38,42600,2.23376497289345,2.26395098604066,2.18868719326029,2.18868719326029,1058437.22535297,0.0,1.0
1979-06-29,56.0,56.25,55.25,55.5,106900,2.25388898165826,2.26395098604066,2.22370296851105,2.23376497289345,2656031.44108527,0.0,1.0
1979-07-02,56.62,57.25,56.0,56.0,60100,2.27884275252662,2.30419900357027,2.25388898165826,2.25388898165826,1493241.24985243,0.0,1.0
1979-07-03,56.88,57.12,56.75,56.75,37500,2.28930723708432,2.29896676129142,2.28407499480547,2.28407499480547,931722.909641698,0.0,1.0
1979-07-05,57.88,57.88,57.0,57.0,46500,2.32955525461393,2.32955525461393,2.29413699918787,2.29413699918787,1155336.40795571,0.0,1.0
1979-07-06,59.38,59.75,57.88,57.88,102900,2.38992728090835,2.4048190473943,2.32955525461393,2.32955525461393,2556647.66405682,0.0,1.0
1979-07-09,60.88,61.25,59.5,59.5,128000,2.45029930720276,2.46519107368872,2.3947570430119,2.3947570430119,3180280.86491034,0.0,1.0
1979-07-10,59.88,61.38,59.0,60.88,109500,2.41005128967315,2.47042331596757,2.37463303424709,2.45029930720276,2720630.89615377,0.0,1.0
1979-07-11,58.62,58.88,58.12,58.88,149100,2.35933878758584,2.36980327214354,2.33921477882103,2.36980327214354,3704530.2887354,0.0,1.0
1979-07-12,58.25,58.75,58.0,58.62,67300,2.34444702109988,2.36457102986469,2.33438501671748,2.35933878758584,1672132.04850364,0.0,1.0
1979-07-13,57.5,57.5,56.62,57.5,72600,2.31426100795268,2.31426100795268,2.27884275252662,2.31426100795268,1803815.55306633,0.0,1.0
1979-07-16,58.75,58.75,57.25,57.5,34700,2.36457102986469,2.36457102986469,2.30419900357027,2.31426100795268,862154.265721786,0.0,1.0
1979-07-17,58.38,59.25,58.38,58.75,59000,2.34967926337873,2.3846950386295,2.34967926337873,2.36457102986469,1465910.71116961,0.0,1.0
1979-07-18,58.0,58.25,57.38,58.25,48300,2.33438501671748,2.34444702109988,2.30943124584912,2.34444702109988,1200059.10761851,0.0,1.0
1979-07-19,58.0,58.0,57.62,58.0,33200,2.33438501671748,2.33438501671748,2.31909077005623,2.33438501671748,824885.349336119,0.0,1.0
1979-07-20,58.62,59.0,57.75,58.0,16000,2.35933878758584,2.37463303424709,2.32432301233508,2.33438501671748,397535.108113792,0.0,1.0
1979-07-23,57.62,58.0,57.62,58.0,25200,2.31909077005623,2.33438501671748,2.31909077005623,2.33438501671748,626117.795279222,0.0,1.0
1979-07-24,57.75,57.88,57.0,57.62,32400,2.32432301233508,2.32955525461393,2.29413699918787,2.31909077005623,805008.593930428,0.0,1.0
1979-07-25,59.25,59.38,58.0,58.0,22400,2.3846950386295,2.38992728090835,2.33438501671748,2.33438501671748,556549.151359308,0.0,1.0
1979-07-26,58.38,58.88,58.0,58.88,35200,2.34967926337873,2.36980327214354,2.33438501671748,2.36980327214354,874577.237850344,0.0,1.0
1979-07-27,60.0,60.25,59.12,59.12,79600,2.4148810517767,2.42494305615911,2.37946279635065,2.37946279635065,1977737.16286612,0.0,1.0
1979-07-30,60.0,60.12,59.62,60.0,56300,2.4148810517767,2.41971081388026,2.39958680511545,2.4148810517767,1398826.66167541,0.0,1.0
1979-07-31,60.0,60.12,59.88,60.0,87600,2.4148810517767,2.41971081388026,2.41005128967315,2.4148810517767,2176504.71692302,0.0,1.0
1979-08-01,59.62,60.0,59.62,60.0,56400,2.39958680511545,2.4148810517767,2.39958680511545,2.4148810517767,1401311.25610112,0.0,1.0
1979-08-02,59.0,59.75,59.0,59.62,72200,2.37463303424709,2.4048190473943,2.37463303424709,2.39958680511545,1793877.17536349,0.0,1.0
1979-08-03,58.88,59.0,58.62,59.0,35400,2.36980327214354,2.37463303424709,2.35933878758584,2.37463303424709,879546.426701765,0.0,1.0
1979-08-06,59.75,59.75,59.0,59.0,47000,2.4048190473943,2.4048190473943,2.37463303424709,2.37463303424709,1167759.38008427,0.0,1.0
1979-08-07,60.62,61.0,59.5,59.75,86800,2.43983482264506,2.45512906930632,2.3947570430119,2.4048190473943,2156627.96151732,0.0,1.0
1979-08-08,61.38,62.0,60.75,60.75,105700,2.47042331596757,2.49537708683593,2.44506706492391,2.44506706492391,2626216.30797674,0.0,1.0
1979-08-09,60.75,61.25,60.38,61.25,72100,2.44506706492391,2.46519107368872,2.43017529843796,2.46519107368872,1791392.58093778,0.0,1.0
1979-08-10,60.75,60.88,60.12,60.75,30300,2.44506706492391,2.45029930720276,2.41971081388026,2.44506706492391,752832.110990495,0.0,1.0
1979-08-13,60.25,60.75,60.12,60.75,198100,2.42494305615911,2.44506706492391,2.41971081388026,2.44506706492391,4921981.55733388,0.0,1.0
1979-08-14,60.5,60.75,60.38,60.38,13000,2.43500506054151,2.44506706492391,2.43017529843796,2.43017529843796,322997.275342456,0.0,1.0
1979-08-15,61.88,62.0,60.75,60.75,221400,2.49054732473238,2.49537708683593,2.44506706492391,2.44506706492391,5500892.05852459,0.0,1.0
1979-08-16,61.62,62.25,61.5,61.88,60400,2.48008284017468,2.50543909121833,2.47525307807112,2.49054732473238,1500695.03312956,0.0,1.0
1979-08-17,62.25,63.0,60.75,61.62,108900,2.50543909121833,2.53562510436554,2.44506706492391,2.48008284017468,2705723.3295995,0.0,1.0
1979-08-20,63.88,63.88,62.25,62.25,57400,2.5710433597916,2.5710433597916,2.50543909121833,2.50543909121833,1426157.20035823,0.0,1.0
1979-08-21,64.75,65.5,64.38,64.38,61100,2.60605913504236,2.63624514818957,2.5911673685564,2.5911673685564,1518087.19410954,0.0,1.0
1979-08-22,65.5,66.75,64.38,64.75,46100,2.63624514818957,2.68655517010158,2.5911673685564,2.60605913504236,1145398.03025286,0.0,1.0
1979-08-23,66.12,67.25,65.62,65.62,54300,2.66119891905793,2.70667917886639,2.64107491029312,2.64107491029312,1349134.77316118,0.0,1.0
1979-08-24,68.0,68.38,66.0,66.12,67400,2.7368651920136,2.75215943867485,2.65636915695438,2.66119891905793,1674616.64292935,0.0,1.0
1979-08-27,69.0,69.0,67.75,68.0,51600,2.77711320954321,2.77711320954321,2.7268031876312,2.7368651920136,1282050.72366698,0.0,1.0
1979-08-28,66.75,69.75,66.75,69.0,80000,2.68655517010158,2.80729922269042,2.68655517010158,2.77711320954321,1987675.54056896,0.0,1.0
1979-08-29,66.88,67.5,66.5,66.75,27600,2.69178741238043,2.71674118324879,2.67649316571918,2.68655517010158,685748.061496292,0.0,1.0
1979-08-30,67.12,67.5,66.88,66.88,17300,2.70144693658754,2.71674118324879,2.69178741238043,2.69178741238043,429834.835648038,0.0,1.0
1979-08-31,67.12,67.38,66.75,67.12,16100,2.70144693658754,2.71191142114524,2.68655517010158,2.70144693658754,400019.702539503,0.0,1.0
1979-09-04,66.0,66.88,66.0,66.88,26600,2.65636915695438,2.69178741238043,2.65636915695438,2.69178741238043,660902.117239178,0.0,1.0
1979-09-05,65.5,65.5,63.5,65.5,83500,2.63624514818957,2.63624514818957,2.55574911313035,2.63624514818957,2074636.34546885,0.0,1.0
1979-09-06,66.75,67.25,66.25,66.25,56300,2.68655517010158,2.70667917886639,2.66643116133678,2.66643116133678,1398826.66167541,0.0,1.0
1979-09-07,68.0,68.0,66.12,66.75,27500,2.7368651920136,2.7368651920136,2.66119891905793,2.68655517010158,683263.46707058,0.0,1.0
1979-09-10,69.38,69.38,68.0,68.0,57200,2.79240745620446,2.79240745620446,2.7368651920136,2.7368651920136,1421188.01150681,0.0,1.0
1979-09-11,67.5,69.5,67.25,69.38,155500,2.71674118324879,2.79723721830802,2.70667917886639,2.79240745620446,3863544.33198092,0.0,1.0
1979-09-12,67.5,67.88,67.25,67.5,36800,2.71674118324879,2.73203542991005,2.70667917886639,2.71674118324879,914330.748661723,0.0,1.0
1979-09-13,67.12,67.62,67.0,67.5,45600,2.70144693658754,2.72157094535235,2.69661717448399,2.71674118324879,1132975.05812431,0.0,1.0
1979-09-14,68.38,68.75,67.12,67.12,42800,2.75215943867485,2.76705120516081,2.70144693658754,2.70144693658754,1063406.41420439,0.0,1.0
1979-09-17,67.75,68.88,67.75,68.38,24000,2.7268031876312,2.77228344743966,2.7268031876312,2.75215943867485,596302.662170687,0.0,1.0
1979-09-18,66.75,67.62,66.5,67.62,21600,2.68655517010158,2.72157094535235,2.67649316571918,2.72157094535235,536672.39595362,0.0,1.0
1979-09-19,66.62,67.62,66.25,66.75,31300,2.68132292782273,2.72157094535235,2.66643116133678,2.68655517010158,777678.055247607,0.0,1.0
1979-09-20,69.25,69.5,66.75,66.75,83900,2.78717521392561,2.79723721830802,2.68655517010158,2.68655517010158,2084574.7231717,0.0,1.0
1979-09-21,68.38,69.38,67.75,69.25,87100,2.75215943867485,2.79240745620446,2.7268031876312,2.78717521392561,2164081.74479446,0.0,1.0
1979-09-24,68.0,68.5,68.0,68.38,36000,2.7368651920136,2.7569892007784,2.7368651920136,2.75215943867485,894453.993256032,0.0,1.0
1979-09-25,67.5,67.62,66.75,67.62,72200,2.71674118324879,2.72157094535235,2.68655517010158,2.72157094535235,1793877.17536349,0.0,1.0
1979-09-26,68.25,69.0,68.0,68.0,47100,2.746927196396,2.77711320954321,2.7368651920136,2.7368651920136,1170243.97450998,0.0,1.0
1979-09-27,68.62,69.5,68.25,68.25,73800,2.76181896288196,2.79723721830802,2.746927196396,2.746927196396,1833630.68617486,0.0,1.0
1979-09-28,69.12,70.25,68.38,68.62,65000,2.78194297164676,2.82742323145523,2.75215943867485,2.76181896288196,1614986.37671228,0.0,1.0
1979-10-01,69.0,69.62,68.75,69.12,35800,2.77711320954321,2.80206698041157,2.76705120516081,2.78194297164676,889484.80440461,0.0,1.0
1979-10-02,69.75,69.75,68.25,69.0,63400,2.80729922269042,2.80729922269042,2.746927196396,2.77711320954321,1575232.8659009,0.0,1.0
1979-10-03,71.0,71.75,69.88,69.88,81500,2.85760924460243,2.88779525774964,2.81253146496927,2.81253146496927,2024944.45695463,0.0,1.0
1979-10-04,72.75,72.75,71.12,71.12,56300,2.92804327527925,2.92804327527925,2.86243900670599,2.86243900670599,1398826.66167541,0.0,1.0
1979-10-05,75.25,75.25,72.75,72.75,128100,3.02866331910328,3.02866331910328,2.92804327527925,2.92804327527925,3182765.45933605,0.0,1.0
1979-10-08,76.0,77.75,75.0,75.25,57700,3.05884933225049,3.12928336292731,3.01860131472088,3.02866331910328,1433610.98363536,0.0,1.0
1979-10-09,71.75,75.75,71.25,75.75,87900,2.88779525774964,3.04878732786809,2.86767124898484,3.04878732786809,2183958.50020015,0.0,1.0
1979-10-10,71.0,71.0,67.75,71.0,239100,2.85760924460243,2.85760924460243,2.7268031876312,2.85760924460243,5940665.27187549,0.0,1.0
1979-10-11,72.25,72.25,69.75,71.0,59200,2.90791926651445,2.90791926651445,2.80729922269042,2.85760924460243,1470879.90002103,0.0,1.0
1979-10-12,72.62,73.75,72.12,72.25,99800,2.92281103300041,2.96829129280887,2.9026870242356,2.90791926651445,2479625.23685977,0.0,1.0
1979-10-15,70.62,72.5,70.12,72.5,49100,2.84231499794118,2.91798127089685,2.82219098917638,2.91798127089685,1219935.8630242,0.0,1.0
1979-10-16,72.62,72.62,70.88,70.88,64000,2.92281103300041,2.92281103300041,2.85277948249888,2.85277948249888,1590140.43245517,0.0,1.0
1979-10-17,73.38,74.25,72.5,72.62,57000,2.95339952632291,2.98841530157367,2.91798127089685,2.92281103300041,1416218.82265538,0.0,1.0
1979-10-18,77.0,78.5,74.25,74.25,66700,3.0990973497801,3.15946937607452,2.98841530157367,2.98841530157367,1657224.48194937,0.0,1.0
1979-10-19,74.75,77.75,73.0,77.0,78100,3.00853931033848,3.12928336292731,2.93810527966166,3.0990973497801,1940468.24648045,0.0,1.0
1979-10-22,72.5,75.0,71.38,74.75,40100,2.91798127089685,3.01860131472088,2.87290349126369,3.00853931033848,996322.364710192,0.0,1.0
1979-10-23,71.62,72.0,71.0,72.0,35900,2.88256301547079,2.89785726213205,2.85760924460243,2.89785726213205,891969.398830322,0.0,1.0
1979-10-24,72.25,73.0,71.25,71.62,50100,2.90791926651445,2.93810527966166,2.86767124898484,2.88256301547079,1244781.80728131,0.0,1.0
1979-10-25,72.0,73.75,72.0,72.25,87800,2.89785726213205,2.96829129280887,2.89785726213205,2.90791926651445,2181473.90577443,0.0,1.0
1979-10-26,71.88,72.75,71.62,72.0,62200,2.89302750002849,2.92804327527925,2.88256301547079,2.89785726213205,1545417.73279237,0.0,1.0
1979-10-29,72.0,72.0,71.25,71.88,25100,2.89785726213205,2.89785726213205,2.86767124898484,2.89302750002849,623633.20085351,0.0,1.0
1979-10-30,73.38,73.38,72.0,72.0,36200,2.95339952632291,2.95339952632291,2.89785726213205,2.89785726213205,899423.182107454,0.0,1.0
1979-10-31,72.5,74.5,72.25,73.38,46700,2.91798127089685,2.99847730595607,2.90791926651445,2.95339952632291,1160305.59680713,0.0,1.0
1979-11-01,74.62,74.75,72.25,72.5,34100,3.00330706805963,3.00853931033848,2.90791926651445,2.91798127089685,847246.699167519,0.0,1.0
1979-11-02,76.0,76.5,74.62,74.62,45600,3.05884933225049,3.0789733410153,3.00330706805963,3.00330706805963,1132975.05812431,0.0,1.0
1979-11-05,77.0,77.0,75.5,76.0,32200,3.0990973497801,3.0990973497801,3.03872532348569,3.05884933225049,800039.405079007,0.0,1.0
1979-11-06,76.25,76.88,76.25,76.88,31100,3.0689113366329,3.09426758767655,3.0689113366329,3.09426758767655,772708.866396182,0.0,1.0
1979-11-07,76.0,76.5,75.25,76.25,52700,3.05884933225049,3.0789733410153,3.02866331910328,3.0689113366329,1309381.2623498,0.0,1.0
1979-11-08,75.62,76.25,75.25,76.0,49000,3.04355508558924,3.0689113366329,3.02866331910328,3.05884933225049,1217451.26859849,0.0,1.0
1979-11-09,76.25,76.62,76.0,76.0,60600,3.0689113366329,3.08380310311885,3.05884933225049,3.05884933225049,1505664.22198099,0.0,1.0
1979-11-12,80.5,81.5,76.25,76.25,74700,3.23996541113375,3.28021342866336,3.0689113366329,3.0689113366329,1855992.03600626,0.0,1.0
1979-11-13,80.75,83.0,80.5,80.5,92500,3.25002741551615,3.34058545495777,3.23996541113375,3.23996541113375,2298249.84378286,0.0,1.0
1979-11-14,81.25,81.5,80.0,80.75,61600,3.27015142428095,3.28021342866336,3.21984140236894,3.25002741551615,1530510.1662381,0.0,1.0
1979-11-15,81.88,82.75,81.12,81.25,71500,3.29550767532461,3.33052345057537,3.2649191820021,3.27015142428095,1776485.01438351,0.0,1.0
1979-11-16,81.75,83.25,81.25,81.88,34400,3.29027543304576,3.35064745934018,3.27015142428095,3.29550767532461,854700.482444653,0.0,1.0
1979-11-19,83.5,84.12,81.5,81.75,79800,3.36070946372258,3.38566323459094,3.28021342866336,3.29027543304576,1982706.35171754,0.0,1.0
1979-11-20,83.5,85.0,83.0,83.5,85400,3.36070946372258,3.421081490017,3.34058545495777,3.36070946372258,2121843.63955737,0.0,1.0
1979-11-21,84.5,84.75,82.5,83.5,39000,3.40095748125219,3.4110194856346,3.32046144619297,3.36070946372258,968991.826027369,0.0,1.0
1979-11-23,86.12,86.25,85.25,85.25,49500,3.46615926965016,3.47139151192901,3.4311434943994,3.4311434943994,1229874.24072705,0.0,1.0
1979-11-26,84.5,86.88,84.12,86.12,54900,3.40095748125219,3.49674776297267,3.38566323459094,3.46615926965016,1364042.33971545,0.0,1.0
1979-11-27,80.0,83.0,80.0,83.0,69200,3.21984140236894,3.34058545495777,3.21984140236894,3.34058545495777,1719339.34259215,0.0,1.0
1979-11-28,80.5,81.0,79.62,80.0,69900,3.23996541113375,3.26008941989855,3.20454715570769,3.21984140236894,1736731.50357213,0.0,1.0
1979-11-29,78.0,80.0,78.0,80.0,54700,3.13934536730972,3.21984140236894,3.13934536730972,3.21984140236894,1359073.15086402,0.0,1.0
1979-11-30,79.12,79.88,78.25,78.25,175300,3.18442314694288,3.21501164026539,3.14940737169212,3.14940737169212,4355494.02827174,0.0,1.0
1979-12-03,81.25,82.5,79.25,79.25,86500,3.27015142428095,3.32046144619297,3.18965538922173,3.18965538922173,2149174.17824019,0.0,1.0
1979-12-04,84.25,84.75,83.5,83.5,111800,3.39089547686979,3.4110194856346,3.36070946372258,3.36070946372258,2777776.56794512,0.0,1.0
1979-12-05,82.75,85.75,82.75,84.25,92800,3.33052345057537,3.45126750316421,3.33052345057537,3.39089547686979,2305703.62706,0.0,1.0
1979-12-06,84.0,84.38,83.5,83.5,33300,3.38083347248739,3.39612771914864,3.36070946372258,3.36070946372258,827369.943761829,0.0,1.0
1979-12-07,82.0,84.25,81.5,84.0,45600,3.30033743742816,3.39089547686979,3.28021342866336,3.38083347248739,1132975.05812431,0.0,1.0
1979-12-10,81.88,82.5,81.25,82.0,43700,3.29550767532461,3.32046144619297,3.27015142428095,3.30033743742816,1085767.76403579,0.0,1.0
1979-12-11,83.62,84.5,81.38,81.88,90700,3.36553922582613,3.40095748125219,3.2753836665598,3.29550767532461,2253527.14412006,0.0,1.0
1979-12-12,83.25,83.88,83.25,83.62,36400,3.35064745934018,3.37600371038383,3.35064745934018,3.36553922582613,904392.370958876,0.0,1.0
1979-12-13,84.0,84.0,83.0,83.25,56800,3.38083347248739,3.38083347248739,3.34058545495777,3.35064745934018,1411249.63380396,0.0,1.0
1979-12-14,87.75,88.0,84.75,84.75,66900,3.53176353822343,3.54182554260583,3.4110194856346,3.4110194856346,1662193.67080079,0.0,1.0
1979-12-17,90.0,90.12,89.25,89.25,115500,3.62232157766506,3.62715133976861,3.59213556451785,3.59213556451785,2869706.56169643,0.0,1.0
1979-12-18,90.38,91.88,89.75,90.0,79200,3.63761582432631,3.69798785062073,3.61225957328265,3.62232157766506,1967798.78516327,0.0,1.0
1979-12-19,92.62,93.0,88.5,90.38,88500,3.72777138359264,3.74306563025389,3.56194955137064,3.63761582432631,2198866.06675441,0.0,1.0
1979-12-20,91.0,92.88,90.75,92.62,120600,3.66256959519467,3.73823586815034,3.65250759081227,3.72777138359264,2996420.87740771,0.0,1.0
1979-12-21,89.0,91.25,87.25,91.0,68300,3.58207356013545,3.67263159957707,3.51163952945862,3.66256959519467,1696977.99276075,0.0,1.0
1979-12-24,88.0,89.0,87.25,89.0,34400,3.54182554260583,3.58207356013545,3.51163952945862,3.58207356013545,854700.482444654,0.0,1.0
1979-12-26,87.62,88.5,87.0,88.0,21200,3.52653129594458,3.56194955137064,3.50157752507622,3.54182554260583,526734.018250775,0.0,1.0
1979-12-27,87.5,87.75,86.75,87.62,27400,3.52170153384103,3.53176353822343,3.49151552069382,3.52653129594458,680778.872644868,0.0,1.0
1979-12-28,88.0,88.25,87.5,87.5,25900,3.54182554260583,3.55188754698824,3.52170153384103,3.52170153384103,643509.956259201,0.0,1.0
1979-12-31,88.25,88.5,88.0,88.0,25500,3.55188754698824,3.56194955137064,3.54182554260583,3.54182554260583,633571.578556355,0.0,1.0
1980-01-02,83.25,88.12,83.0,88.12,51400,3.35064745934018,3.54665530470939,3.34058545495777,3.54665530470939,1277081.53481556,0.0,1.0
1980-01-03,82.25,83.0,79.75,83.0,147200,3.31039944181057,3.34058545495777,3.20977939798654,3.34058545495777,3657322.99464688,0.0,1.0
1980-01-04,85.0,85.0,82.5,82.5,90200,3.421081490017,3.421081490017,3.32046144619297,3.32046144619297,2241104.1719915,0.0,1.0
1980-01-07,84.88,84.88,83.62,84.88,51300,3.41625172791345,3.41625172791345,3.36553922582613,3.41625172791345,1274596.94038984,0.0,1.0
1980-01-08,87.75,87.75,85.0,85.0,43000,3.53176353822343,3.53176353822343,3.421081490017,3.421081490017,1068375.60305582,0.0,1.0
1980-01-09,87.25,89.5,87.0,87.75,86300,3.51163952945862,3.60219756890025,3.50157752507622,3.53176353822343,2144204.98938877,0.0,1.0
1980-01-10,87.38,87.75,86.88,87.25,41500,3.51687177173747,3.53176353822343,3.49674776297267,3.51163952945862,1031106.68667015,0.0,1.0
1980-01-11,85.5,87.0,84.5,87.0,51400,3.4412054987818,3.50157752507622,3.40095748125219,3.50157752507622,1277081.53481556,0.0,1.0
1980-01-14,86.75,87.25,85.75,85.75,145700,3.49151552069382,3.51163952945862,3.45126750316421,3.45126750316421,3620054.07826122,0.0,1.0
1980-01-15,88.0,88.0,86.88,86.88,51600,3.54182554260583,3.54182554260583,3.49674776297267,3.49674776297267,1282050.72366698,0.0,1.0
1980-01-16,88.12,89.0,88.12,88.12,53900,3.54665530470939,3.58207356013545,3.54665530470939,3.54665530470939,1339196.39545834,0.0,1.0
1980-01-17,91.88,91.88,90.25,90.25,59100,3.69798785062073,3.69798785062073,3.63238358204746,3.63238358204746,1468395.30559532,0.0,1.0
1980-01-18,91.5,92.25,90.12,91.88,85400,3.68269360395947,3.71287961710668,3.62715133976861,3.69798785062073,2121843.63955737,0.0,1.0
1980-01-21,96.0,96.0,92.75,92.75,73000,3.86380968284273,3.86380968284273,3.73300362587149,3.73300362587149,1813753.93076917,0.0,1.0
1980-01-22,94.25,96.5,94.25,96.0,62400,3.79337565216591,3.88393369160753,3.79337565216591,3.86380968284273,1550386.92164379,0.0,1.0
1980-01-23,94.12,95.25,92.75,94.25,115100,3.78814340988706,3.83362366969552,3.73300362587149,3.79337565216591,2859768.18399359,0.0,1.0
1980-01-24,95.38,96.38,95.25,95.25,57400,3.83885591197437,3.87910392950398,3.83362366969552,3.83362366969552,1426157.20035823,0.0,1.0
1980-01-25,97.5,98.5,93.5,95.38,66700,3.92418170913715,3.96442972666676,3.7631896390187,3.83885591197437,1657224.48194937,0.0,1.0
1980-01-28,101.0,101.75,97.25,97.5,95100,4.06504977049079,4.095235783638,3.91411970475474,3.92418170913715,2362849.29885135,0.0,1.0
1980-01-29,98.25,100.62,97.62,100.62,110400,3.95436772228435,4.04975552382953,3.9290114712407,4.04975552382953,2742992.24598517,0.0,1.0
1980-01-30,102.0,102.75,99.0,99.0,62300,4.1052977880204,4.13548380116761,3.98455373543156,3.98455373543156,1547902.32721808,0.0,1.0
1980-01-31,100.0,104.0,100.0,102.0,49700,4.02480175296117,4.18579382307962,4.02480175296117,4.1052977880204,1234843.42957847,0.0,1.0
1980-02-01,100.0,100.5,99.0,100.0,44500,4.02480175296117,4.04492576172598,3.98455373543156,4.02480175296117,1105644.51944149,0.0,1.0
1980-02-04,98.5,100.88,97.25,100.0,58600,3.96442972666676,4.06022000838723,3.91411970475474,4.02480175296117,1455972.33346676,0.0,1.0
1980-02-05,98.25,99.0,97.25,98.5,34400,3.95436772228435,3.98455373543156,3.91411970475474,3.96442972666676,854700.482444654,0.0,1.0
1980-02-06,102.25,102.25,96.62,98.25,69600,4.1153597924028,4.1153597924028,3.88876345371109,3.95436772228435,1729277.720295,0.0,1.0
1980-02-07,101.5,102.88,101.0,102.25,96800,4.08517377925559,4.14071604344646,4.06504977049079,4.1153597924028,2405087.40408844,0.0,1.0
1980-02-08,105.25,105.25,100.0,101.5,80400,4.23610384499164,4.23610384499164,4.02480175296117,4.08517377925559,1997613.9182718,0.0,1.0
1980-02-11,105.0,108.25,104.75,105.25,92400,4.22604184060923,4.35684789758047,4.21597983622683,4.23610384499164,2295765.24935715,0.0,1.0
1980-02-12,107.0,107.0,103.62,105.0,142000,4.30653787566846,4.30653787566846,4.17049957641837,4.22604184060923,3528124.0845099,0.0,1.0
1980-02-13,108.0,110.25,107.0,107.0,80100,4.34678589319807,4.43734393263969,4.30653787566846,4.30653787566846,1990160.13499467,0.0,1.0
1980-02-14,105.5,108.25,105.5,108.0,105500,4.24616584937404,4.35684789758047,4.24616584937404,4.34678589319807,2621247.11912532,0.0,1.0
1980-02-15,106.0,108.0,105.12,105.5,40200,4.26628985813884,4.34678589319807,4.23087160271279,4.24616584937404,998806.959135904,0.0,1.0
1980-02-19,105.75,106.25,104.5,106.0,74500,4.25622785375644,4.27635186252125,4.20591783184443,4.26628985813884,1851022.84715485,0.0,1.0
1980-02-20,109.75,109.75,105.75,105.75,64800,4.41721992387489,4.41721992387489,4.25622785375644,4.25622785375644,1610017.18786086,0.0,1.0
1980-02-21,107.62,110.5,107.0,109.75,123700,4.33149164653682,4.4474059370221,4.30653787566846,4.41721992387489,3073443.30460475,0.0,1.0
1980-02-22,105.25,106.25,104.0,106.25,64100,4.23610384499164,4.27635186252125,4.18579382307962,4.27635186252125,1592625.02688088,0.0,1.0
1980-02-25,100.75,102.0,99.0,102.0,101900,4.05498776610838,4.1052977880204,3.98455373543156,4.1052977880204,2531801.71979971,0.0,1.0
1980-02-26,102.0,102.25,100.75,100.75,113900,4.1052977880204,4.1153597924028,4.05498776610838,4.05498776610838,2829953.05088506,0.0,1.0
1980-02-27,99.0,103.25,99.0,102.0,65400,3.98455373543156,4.15560780993241,3.98455373543156,4.1052977880204,1624924.75441513,0.0,1.0
1980-02-28,100.62,101.5,99.38,99.38,107500,4.04975552382953,4.08517377925559,3.99984798209282,3.99984798209282,2670939.00763954,0.0,1.0
1980-02-29,101.75,101.75,100.5,100.62,81400,4.095235783638,4.095235783638,4.04492576172598,4.04975552382953,2022459.86252891,0.0,1.0
1980-03-03,101.75,103.25,101.5,101.75,33900,4.095235783638,4.15560780993241,4.08517377925559,4.095235783638,842277.510316096,0.0,1.0
1980-03-04,100.75,100.75,98.0,100.75,103600,4.05498776610838,4.05498776610838,3.94430571790195,4.05498776610838,2574039.82503681,0.0,1.0
1980-03-05,99.12,100.75,99.0,100.75,113900,3.98938349753512,4.05498776610838,3.98455373543156,4.05498776610838,2829953.05088505,0.0,1.0
1980-03-06,96.0,98.38,95.75,98.38,99900,3.86380968284273,3.9595999645632,3.85374767846032,3.9595999645632,2482109.83128549,0.0,1.0
1980-03-07,93.75,94.5,92.5,94.5,103100,3.7732516434011,3.80343765654831,3.72294162148909,3.80343765654831,2561616.85290825,0.0,1.0
1980-03-10,93.5,94.0,92.0,93.75,101100,3.7631896390187,3.7833136477835,3.70281761272428,3.7732516434011,2511924.96439402,0.0,1.0
1980-03-11,93.62,93.88,93.0,93.5,67000,3.76801940112225,3.77848388567995,3.74306563025389,3.7631896390187,1664678.2652265,0.0,1.0
1980-03-12,92.5,93.88,92.12,93.62,83000,3.72294162148909,3.77848388567995,3.70764737482783,3.76801940112225,2062213.37334029,0.0,1.0
1980-03-13,90.75,92.5,89.0,92.5,135500,3.65250759081227,3.72294162148909,3.58207356013545,3.72294162148909,3366625.44683867,0.0,1.0
1980-03-14,89.75,90.5,88.5,90.5,78100,3.61225957328265,3.64244558642986,3.56194955137064,3.64244558642986,1940468.24648045,0.0,1.0
1980-03-17,86.75,89.0,86.25,89.0,55800,3.49151552069382,3.58207356013545,3.47139151192901,3.58207356013545,1386403.68954685,0.0,1.0
1980-03-18,89.75,89.75,85.75,86.75,106500,3.61225957328265,3.61225957328265,3.45126750316421,3.49151552069382,2646093.06338243,0.0,1.0
1980-03-19,89.62,90.62,89.12,89.75,147600,3.6070273310038,3.64727534853342,3.586903322239,3.61225957328265,3667261.37234974,0.0,1.0
1980-03-20,88.5,90.75,88.5,89.62,38700,3.56194955137064,3.65250759081227,3.56194955137064,3.6070273310038,961538.042750234,0.0,1.0
1980-03-21,88.12,88.88,87.5,88.5,43300,3.54665530470939,3.57724379803189,3.52170153384103,3.56194955137064,1075829.38633295,0.0,1.0
1980-03-24,82.0,88.38,81.5,88.12,148600,3.30033743742816,3.55711978926709,3.28021342866336,3.54665530470939,3692107.31660685,0.0,1.0
1980-03-25,84.75,85.25,82.0,82.0,124100,3.4110194856346,3.4311434943994,3.30033743742816,3.30033743742816,3083381.68230759,0.0,1.0
1980-03-26,84.0,86.25,84.0,84.75,65600,3.38083347248739,3.47139151192901,3.38083347248739,3.4110194856346,1629893.94326655,0.0,1.0
1980-03-27,84.5,84.5,79.25,84.0,105800,3.40095748125219,3.40095748125219,3.18965538922173,3.38083347248739,2628700.90240245,0.0,1.0
1980-03-28,84.88,86.0,82.25,84.5,96800,3.41625172791345,3.46132950754661,3.31039944181057,3.40095748125219,2405087.40408844,0.0,1.0
1980-03-31,87.0,88.0,85.0,85.0,37100,3.50157752507622,3.54182554260583,3.421081490017,3.421081490017,921784.531938856,0.0,1.0
1980-04-01,87.25,87.75,86.0,87.0,59500,3.51163952945862,3.53176353822343,3.46132950754661,3.50157752507622,1478333.68329817,0.0,1.0
1980-04-02,89.0,91.25,87.5,87.5,53200,3.58207356013545,3.67263159957707,3.52170153384103,3.52170153384103,1321804.23447836,0.0,1.0
1980-04-03,88.0,89.0,87.5,89.0,54000,3.54182554260583,3.58207356013545,3.52170153384103,3.58207356013545,1341680.98988405,0.0,1.0
1980-04-07,85.5,88.12,84.5,88.0,53800,3.4412054987818,3.54665530470939,3.40095748125219,3.54182554260583,1336711.80103263,0.0,1.0
1980-04-08,86.5,87.0,84.75,85.5,57400,3.48145351631142,3.50157752507622,3.4110194856346,3.4412054987818,1426157.20035823,0.0,1.0
1980-04-09,89.25,89.25,86.0,86.5,73000,3.59213556451785,3.59213556451785,3.46132950754661,3.48145351631142,1813753.93076917,0.0,1.0
1980-04-10,87.75,89.25,87.5,89.25,95600,3.53176353822343,3.59213556451785,3.52170153384103,3.59213556451785,2375272.27097991,0.0,1.0
1980-04-11,88.0,88.75,88.0,88.0,32900,3.54182554260583,3.57201155575304,3.54182554260583,3.54182554260583,817431.566058986,0.0,1.0
1980-04-14,87.5,88.5,87.5,88.0,14400,3.52170153384103,3.56194955137064,3.52170153384103,3.54182554260583,357781.597302413,0.0,1.0
1980-04-15,87.0,88.0,86.75,87.5,44800,3.50157752507622,3.54182554260583,3.49151552069382,3.52170153384103,1113098.30271862,0.0,1.0
1980-04-16,86.0,88.75,85.5,87.0,55700,3.46132950754661,3.57201155575304,3.4412054987818,3.50157752507622,1383919.09512114,0.0,1.0
1980-04-17,85.38,86.5,84.75,86.0,83400,3.43637573667825,3.48145351631142,3.4110194856346,3.46132950754661,2072151.75104314,0.0,1.0
1980-04-18,85.62,86.12,85.12,85.38,53100,3.44603526088536,3.46615926965016,3.42591125212055,3.43637573667825,1319319.64005265,0.0,1.0
1980-04-21,85.5,86.75,85.25,85.62,27800,3.4412054987818,3.49151552069382,3.4311434943994,3.44603526088536,690717.250347714,0.0,1.0
1980-04-22,87.0,87.88,86.62,86.62,79400,3.50157752507622,3.53699578050228,3.48628327841497,3.48628327841497,1972767.97401469,0.0,1.0
1980-04-23,88.0,88.88,87.5,87.5,94200,3.54182554260583,3.57724379803189,3.52170153384103,3.52170153384103,2340487.94901995,0.0,1.0
1980-04-24,88.12,89.25,88.0,88.0,49600,3.54665530470939,3.59213556451785,3.54182554260583,3.54182554260583,1232358.83515275,0.0,1.0
1980-04-25,94.0,94.75,89.12,89.12,75800,3.7833136477835,3.81349966093071,3.586903322239,3.586903322239,1883322.57468909,0.0,1.0
1980-04-28,94.0,96.5,93.62,94.0,50500,3.7833136477835,3.88393369160753,3.76801940112225,3.7833136477835,1254720.18498416,0.0,1.0
1980-04-29,93.25,95.25,93.0,94.0,53900,3.7531276346363,3.83362366969552,3.74306563025389,3.7833136477835,1339196.39545834,0.0,1.0
1980-04-30,93.0,93.75,92.75,93.25,77000,3.74306563025389,3.7732516434011,3.73300362587149,3.7531276346363,1913137.70779763,0.0,1.0
1980-05-01,92.5,93.75,92.38,93.0,42100,3.72294162148909,3.7732516434011,3.71811185938553,3.74306563025389,1046014.25322441,0.0,1.0
1980-05-02,92.0,93.25,92.0,92.5,60400,3.70281761272428,3.7531276346363,3.70281761272428,3.72294162148909,1500695.03312957,0.0,1.0
1980-05-05,92.25,92.25,91.0,92.0,72800,3.71287961710668,3.71287961710668,3.66256959519467,3.70281761272428,1808784.74191776,0.0,1.0
1980-05-06,91.75,92.75,91.5,92.25,68200,3.69275560834188,3.73300362587149,3.68269360395947,3.71287961710668,1694493.39833504,0.0,1.0
1980-05-07,90.0,91.38,90.0,91.38,75200,3.62232157766506,3.67786384185592,3.62232157766506,3.67786384185592,1868415.00813482,0.0,1.0
1980-05-08,89.5,90.5,89.25,90.0,93500,3.60219756890025,3.64244558642986,3.59213556451785,3.62232157766506,2323095.78803997,0.0,1.0
1980-05-09,86.5,88.0,86.25,88.0,100200,3.48145351631142,3.54182554260583,3.47139151192901,3.54182554260583,2489563.61456262,0.0,1.0
1980-05-12,85.0,85.38,83.5,85.38,78500,3.421081490017,3.43637573667825,3.36070946372258,3.43637573667825,1950406.62418329,0.0,1.0
1980-05-13,87.5,87.5,84.5,85.0,53700,3.52170153384103,3.52170153384103,3.40095748125219,3.421081490017,1334227.20660691,0.0,1.0
1980-05-14,89.5,89.88,88.25,88.25,64700,3.60219756890025,3.6174918155615,3.55188754698824,3.55188754698824,1607532.59343515,0.0,1.0
1980-05-15,89.12,90.25,89.0,89.5,71700,3.586903322239,3.63238358204746,3.58207356013545,3.60219756890025,1781454.20323493,0.0,1.0
1980-05-16,87.25,88.88,87.0,88.88,42700,3.51163952945862,3.57724379803189,3.50157752507622,3.57724379803189,1060921.81977868,0.0,1.0
1980-05-19,88.0,88.75,87.25,87.25,31800,3.54182554260583,3.57201155575304,3.51163952945862,3.51163952945862,790101.027376162,0.0,1.0
1980-05-20,87.25,88.25,87.25,88.0,24800,3.51163952945862,3.55188754698824,3.51163952945862,3.54182554260583,616179.417576378,0.0,1.0
1980-05-21,86.62,87.25,86.5,87.25,79000,3.48628327841497,3.51163952945862,3.48145351631142,3.51163952945862,1962829.59631185,0.0,1.0
1980-05-22,90.0,90.0,86.75,86.75,66300,3.62232157766506,3.62232157766506,3.49151552069382,3.49151552069382,1647286.10424652,0.0,1.0
1980-05-23,90.38,91.25,90.0,90.0,103300,3.63761582432631,3.67263159957707,3.62232157766506,3.62232157766506,2566586.04175967,0.0,1.0
1980-05-27,93.75,93.75,90.62,90.62,43000,3.7732516434011,3.7732516434011,3.64727534853342,3.64727534853342,1068375.60305582,0.0,1.0
1980-05-28,97.75,97.75,94.0,94.0,60100,3.93424371351955,3.93424371351955,3.7833136477835,3.7833136477835,1493241.24985243,0.0,1.0
1980-05-29,95.5,98.75,95.25,97.75,116200,3.84368567407792,3.97449173104916,3.83362366969552,3.93424371351955,2887098.72267642,0.0,1.0
1980-05-30,94.5,95.0,93.25,95.0,68500,3.80343765654831,3.82356166531312,3.7531276346363,3.82356166531312,1701947.18161217,0.0,1.0
1980-06-02,93.0,94.75,92.5,94.5,75000,3.74306563025389,3.81349966093071,3.72294162148909,3.80343765654831,1863445.8192834,0.0,1.0
1980-06-03,93.38,93.88,93.0,93.0,42300,3.75835987691514,3.77848388567995,3.74306563025389,3.74306563025389,1050983.44207584,0.0,1.0
1980-06-04,95.25,95.38,93.5,93.5,89900,3.83362366969552,3.83885591197437,3.7631896390187,3.7631896390187,2233650.38871437,0.0,1.0
1980-06-05,96.25,98.0,96.0,96.0,67500,3.87387168722513,3.94430571790195,3.86380968284273,3.86380968284273,1677101.23735506,0.0,1.0
1980-06-06,98.75,99.0,96.5,96.5,37600,3.97449173104916,3.98455373543156,3.88393369160753,3.88393369160753,934207.504067411,0.0,1.0
1980-06-09,101.0,101.0,99.5,99.5,27500,4.06504977049079,4.06504977049079,4.00467774419637,4.00467774419637,683263.467070579,0.0,1.0
1980-06-10,100.12,100.88,99.75,100.88,43200,4.02963151506473,4.06022000838723,4.01473974857877,4.06022000838723,1073344.79190724,0.0,1.0
1980-06-11,103.0,103.5,100.0,100.12,46400,4.14554580555001,4.16566981431482,4.02480175296117,4.02963151506473,1152851.81353,0.0,1.0
1980-06-12,102.75,104.0,101.62,103.0,88900,4.13548380116761,4.18579382307962,4.09000354135915,4.14554580555001,2208804.44445725,0.0,1.0
1980-06-13,100.75,103.75,100.25,102.75,34700,4.05498776610838,4.17573181869722,4.03486375734358,4.13548380116761,862154.265721787,0.0,1.0
1980-06-16,102.75,103.0,101.25,101.25,46900,4.13548380116761,4.14554580555001,4.07511177487319,4.07511177487319,1165274.78565855,0.0,1.0
1980-06-17,100.38,102.5,100.38,102.5,40500,4.04009599962243,4.1254217967852,4.04009599962243,4.1254217967852,1006260.74241304,0.0,1.0
1980-06-18,100.75,101.0,99.75,100.38,28400,4.05498776610838,4.06504977049079,4.01473974857877,4.04009599962243,705624.816901981,0.0,1.0
1980-06-19,100.5,102.38,100.25,100.75,44900,4.04492576172598,4.12059203468165,4.03486375734358,4.05498776610838,1115582.89714433,0.0,1.0
1980-06-20,98.25,99.75,98.0,99.75,50200,3.95436772228435,4.01473974857877,3.94430571790195,4.01473974857877,1247266.40170702,0.0,1.0
1980-06-23,48.5,49.38,48.0,49.38,83600,1.95202885018617,1.98744710561223,1.93190484142136,1.98744710561223,2077120.93989456,0.0,1.0
1980-06-24,49.88,50.0,48.0,48.5,116350,2.00757111437703,2.01240087648059,1.93190484142136,1.95202885018617,2890825.61431499,0.0,1.0
1980-06-25,50.62,51.0,50.12,50.12,74850,2.03735464734895,2.0526488940102,2.01723063858414,2.01723063858414,1859718.92764483,0.0,1.0
1980-06-26,49.88,50.88,49.5,50.62,26850,2.00757111437703,2.04781913190665,1.99227686771578,2.03735464734895,667113.603303459,0.0,1.0
1980-06-27,51.0,51.5,49.75,49.88,40850,2.0526488940102,2.07277290277501,2.00233887209818,2.00757111437703,1014956.82290302,0.0,1.0
1980-06-30,49.88,52.0,49.25,51.0,65950,2.00757111437703,2.09289691153981,1.98221486333338,2.0526488940102,1638590.02375654,0.0,1.0
1980-07-01,49.5,50.25,48.75,49.88,62050,1.99227686771578,2.02246288086299,1.96209085456857,2.00757111437703,1541690.8411538,0.0,1.0
1980-07-02,49.88,49.88,48.75,49.5,30100,2.00757111437703,2.00757111437703,1.96209085456857,1.99227686771578,747862.922139073,0.0,1.0
1980-07-03,49.0,49.88,48.75,49.88,23100,1.97215285895098,2.00757111437703,1.96209085456857,2.00757111437703,573941.312339286,0.0,1.0
1980-07-07,48.62,49.5,48.38,49.0,58000,1.95685861228972,1.99227686771578,1.94719908808262,1.97215285895098,1441064.7669125,0.0,1.0
1980-07-08,49.0,49.5,48.5,48.62,129700,1.97215285895098,1.99227686771578,1.95202885018617,1.95685861228972,3222518.97014742,0.0,1.0
1980-07-09,49.0,50.38,48.75,49.0,68450,1.97215285895098,2.02769512314184,1.96209085456857,1.97215285895098,1700704.88439931,0.0,1.0
1980-07-10,47.75,49.5,47.62,49.0,50900,1.92184283703896,1.99227686771578,1.91661059476011,1.97215285895098,1264658.562687,0.0,1.0
1980-07-11,49.25,49.25,46.38,47.75,53250,1.98221486333338,1.98221486333338,1.86670305302339,1.92184283703896,1323046.53169121,0.0,1.0
1980-07-14,49.25,49.38,48.25,49.25,24750,1.98221486333338,1.98744710561223,1.94196684580377,1.98221486333338,614937.120363521,0.0,1.0
1980-07-15,48.5,50.75,48.5,49.25,40150,1.95202885018617,2.0425868896278,1.95202885018617,1.98221486333338,997564.661923047,0.0,1.0
1980-07-16,49.0,49.25,48.12,48.5,32300,1.97215285895098,1.98221486333338,1.93673460352492,1.95202885018617,802523.999504716,0.0,1.0
1980-07-17,49.25,49.88,49.0,49.0,55850,1.98221486333338,2.00757111437703,1.97215285895098,1.97215285895098,1387645.9867597,0.0,1.0
1980-07-18,48.25,50.5,48.25,49.25,64850,1.94196684580377,2.03252488524539,1.94196684580377,1.98221486333338,1611259.48507371,0.0,1.0
1980-07-21,48.38,48.88,47.5,48.25,51450,1.94719908808262,1.96732309684742,1.91178083265656,1.94196684580377,1278323.83202841,0.0,1.0
1980-07-22,48.75,49.88,48.38,48.38,86800,1.96209085456857,2.00757111437703,1.94719908808262,1.94719908808262,2156627.96151732,0.0,1.0
1980-07-23,48.5,49.0,47.75,48.75,81650,1.95202885018617,1.97215285895098,1.92184283703896,1.96209085456857,2028671.34859319,0.0,1.0
1980-07-24,49.12,49.88,48.25,48.5,52900,1.97698262105453,2.00757111437703,1.94196684580377,1.95202885018617,1314350.45120122,0.0,1.0
1980-07-25,47.38,49.12,46.25,49.12,123150,1.906951070553,1.97698262105453,1.86147081074454,1.97698262105453,3059778.03526335,0.0,1.0
1980-07-28,47.12,47.62,46.5,47.38,63000,1.89648658599531,1.91661059476011,1.87153281512695,1.906951070553,1565294.48819805,0.0,1.0
1980-07-29,47.75,48.0,46.5,47.12,102550,1.92184283703896,1.93190484142136,1.87153281512695,1.89648658599531,2547951.58356684,0.0,1.0
1980-07-30,45.5,47.5,45.5,47.5,175750,1.83128479759733,1.91178083265656,1.83128479759733,1.91178083265656,4366674.70318744,0.0,1.0
1980-07-31,45.0,45.75,43.75,45.5,220700,1.81116078883253,1.84134680197974,1.76085076692051,1.83128479759733,5483499.89754461,0.0,1.0
1980-08-01,45.38,45.38,44.5,45.0,120850,1.82645503549378,1.82645503549378,1.79103678006772,1.81116078883253,3002632.36347199,0.0,1.0
1980-08-04,45.5,45.5,44.5,45.38,88400,1.83128479759733,1.83128479759733,1.79103678006772,1.82645503549378,2196381.47232871,0.0,1.0
1980-08-05,45.88,46.25,45.5,45.5,52900,1.84657904425859,1.86147081074454,1.83128479759733,1.83128479759733,1314350.45120122,0.0,1.0
1980-08-06,45.75,45.88,45.12,45.88,34900,1.84134680197974,1.84657904425859,1.81599055093608,1.84657904425859,867123.454573208,0.0,1.0
1980-08-07,46.25,46.75,45.12,45.75,75350,1.86147081074454,1.88159481950935,1.81599055093608,1.84134680197974,1872141.89977339,0.0,1.0
1980-08-08,47.62,47.62,46.88,46.88,122500,1.91661059476011,1.91661059476011,1.8868270617882,1.8868270617882,3043628.17149622,0.0,1.0
1980-08-11,50.0,50.0,47.25,47.62,101300,2.01240087648059,2.01240087648059,1.90171882827416,1.91661059476011,2516894.15324544,0.0,1.0
1980-08-12,48.38,50.25,48.25,50.0,91450,1.94719908808262,2.02246288086299,1.94196684580377,2.01240087648059,2272161.60231289,0.0,1.0
1980-08-13,48.25,49.5,47.75,48.38,80550,1.94196684580377,1.99227686771578,1.92184283703896,1.94719908808262,2001340.80991037,0.0,1.0
1980-08-14,49.25,49.5,48.0,48.25,35500,1.98221486333338,1.99227686771578,1.93190484142136,1.94196684580377,882031.021127475,0.0,1.0
1980-08-15,49.75,50.5,49.62,49.62,67650,2.00233887209818,2.03252488524539,1.99710662981933,1.99710662981933,1680828.12899363,0.0,1.0
1980-08-18,48.0,49.38,48.0,49.38,91150,1.93190484142136,1.98744710561223,1.93190484142136,1.98744710561223,2264707.81903576,0.0,1.0
1980-08-19,47.5,48.75,47.5,48.0,77150,1.91178083265656,1.96209085456857,1.91178083265656,1.93190484142136,1916864.59943619,0.0,1.0
1980-08-20,47.88,48.25,47.12,47.5,100350,1.92707507931781,1.94196684580377,1.89648658599531,1.91178083265656,2493290.50620119,0.0,1.0
1980-08-21,50.0,50.0,48.12,48.12,99900,2.01240087648059,2.01240087648059,1.93673460352492,1.93673460352492,2482109.83128549,0.0,1.0
1980-08-22,50.5,50.88,50.12,50.12,70250,2.03252488524539,2.04781913190665,2.01723063858414,2.01723063858414,1745427.58406212,0.0,1.0
1980-08-25,50.12,51.12,50.0,50.5,45300,2.01723063858414,2.05747865611375,2.01240087648059,2.03252488524539,1125521.27484717,0.0,1.0
1980-08-26,50.12,51.12,49.5,50.12,45400,2.01723063858414,2.05747865611375,1.99227686771578,2.01723063858414,1128005.86927289,0.0,1.0
1980-08-27,49.5,50.25,49.25,50.12,34950,1.99227686771578,2.02246288086299,1.98221486333338,2.01723063858414,868365.751786065,0.0,1.0
1980-08-28,48.0,49.38,48.0,49.38,44000,1.93190484142136,1.98744710561223,1.93190484142136,1.98744710561223,1093221.54731293,0.0,1.0
1980-08-29,49.0,49.38,47.75,48.0,30650,1.97215285895098,1.98744710561223,1.92184283703896,1.93190484142136,761528.191480481,0.0,1.0
1980-09-02,49.75,49.88,49.0,49.0,60150,2.00233887209818,2.00757111437703,1.97215285895098,1.97215285895098,1494483.54706529,0.0,1.0
1980-09-03,51.5,51.5,49.5,49.75,143400,2.07277290277501,2.07277290277501,1.99227686771578,2.00233887209818,3562908.40646985,0.0,1.0
1980-09-04,51.75,52.88,51.38,51.5,134150,2.08283490715741,2.12831516696587,2.06794314067145,2.07277290277501,3333083.42209157,0.0,1.0
1980-09-05,51.12,51.75,50.62,51.75,38850,2.05747865611375,2.08283490715741,2.03735464734895,2.08283490715741,965264.934388802,0.0,1.0
1980-09-08,49.75,51.75,49.62,51.12,50000,2.00233887209818,2.08283490715741,1.99710662981933,2.05747865611375,1242297.2128556,0.0,1.0
1980-09-09,50.0,50.0,49.12,49.75,86900,2.01240087648059,2.01240087648059,1.97698262105453,2.00233887209818,2159112.55594303,0.0,1.0
1980-09-10,49.5,50.25,49.0,50.0,107200,1.99227686771578,2.02246288086299,1.97215285895098,2.01240087648059,2663485.22436241,0.0,1.0
1980-09-11,49.88,50.25,49.25,49.5,77600,2.00757111437703,2.02246288086299,1.98221486333338,1.99227686771578,1928045.27435189,0.0,1.0
1980-09-12,50.0,50.5,49.62,49.88,117850,2.01240087648059,2.03252488524539,1.99710662981933,2.00757111437703,2928094.53070065,0.0,1.0
1980-09-15,49.5,49.88,49.0,49.88,39150,1.99227686771578,2.00757111437703,1.97215285895098,2.00757111437703,972718.717665935,0.0,1.0
1980-09-16,49.5,49.62,49.12,49.5,75950,1.99227686771578,1.99710662981933,1.97698262105453,1.99227686771578,1887049.46632766,0.0,1.0
1980-09-17,50.0,50.25,49.25,49.5,87400,2.01240087648059,2.02246288086299,1.98221486333338,1.99227686771578,2171535.52807159,0.0,1.0
1980-09-18,50.62,51.5,50.25,50.25,99400,2.03735464734895,2.07277290277501,2.02246288086299,2.02246288086299,2469686.85915693,0.0,1.0
1980-09-19,50.5,51.25,50.25,50.62,86150,2.03252488524539,2.0627108983926,2.02246288086299,2.03735464734895,2140478.0977502,0.0,1.0
1980-09-22,52.5,52.5,50.88,50.88,183950,2.11302092030462,2.11302092030462,2.04781913190665,2.04781913190665,4570411.44609574,0.0,1.0
1980-09-23,56.0,58.0,53.75,53.75,182500,2.25388898165826,2.33438501671748,2.16333094221663,2.16333094221663,4534384.82692294,0.0,1.0
1980-09-24,58.0,59.5,57.62,57.62,176550,2.33438501671748,2.3947570430119,2.31909077005623,2.31909077005623,4386551.45859313,0.0,1.0
1980-09-25,58.0,60.0,57.5,58.0,117300,2.33438501671748,2.4148810517767,2.31426100795268,2.33438501671748,2914429.26135924,0.0,1.0
1980-09-26,56.0,57.5,55.62,57.5,70550,2.25388898165826,2.31426100795268,2.23859473499701,2.31426100795268,1752881.36733925,0.0,1.0
1980-09-29,54.38,55.88,54.12,55.88,85800,2.18868719326029,2.2490592195547,2.17822270870259,2.2490592195547,2131782.01726021,0.0,1.0
1980-09-30,57.5,57.5,55.12,55.12,299600,2.31426100795268,2.31426100795268,2.2184707262322,2.2184707262322,7443844.89943074,0.0,1.0
1980-10-01,62.0,62.25,58.5,58.5,201250,2.49537708683593,2.50543909121833,2.35450902548229,2.35450902548229,5000246.28174379,0.0,1.0
1980-10-02,64.0,64.0,61.62,62.0,157600,2.57587312189515,2.57587312189515,2.48008284017468,2.49537708683593,3915720.81492085,0.0,1.0
1980-10-03,63.62,64.12,62.62,64.0,148150,2.5605788752339,2.58070288399871,2.52033085770429,2.57587312189515,3680926.64169114,0.0,1.0
1980-10-06,65.0,65.0,63.75,63.75,95850,2.61612113942476,2.61612113942476,2.56581111751275,2.56581111751275,2381483.75704419,0.0,1.0
1980-10-07,63.5,65.0,62.25,65.0,125000,2.55574911313035,2.61612113942476,2.50543909121833,2.61612113942476,3105743.03213899,0.0,1.0
1980-10-08,63.12,63.62,63.0,63.5,82250,2.54045486646909,2.5605788752339,2.53562510436554,2.55574911313035,2043578.91514746,0.0,1.0
1980-10-09,62.75,63.88,62.25,63.12,49900,2.52556309998314,2.5710433597916,2.50543909121833,2.54045486646909,1239812.61842989,0.0,1.0
1980-10-10,61.88,63.38,61.75,62.75,47150,2.49054732473238,2.55091935102679,2.48531508245353,2.52556309998314,1171486.27172283,0.0,1.0
1980-10-13,63.88,64.0,61.75,61.88,40450,2.5710433597916,2.57587312189515,2.48531508245353,2.49054732473238,1005018.44520018,0.0,1.0
1980-10-14,64.88,65.25,64.5,64.5,95050,2.61129137732121,2.62618314380717,2.59599713065996,2.59599713065996,2361607.0016385,0.0,1.0
1980-10-15,70.5,70.75,65.12,65.12,106300,2.83748523583763,2.84754724022003,2.62095090152832,2.62095090152832,2641123.874531,0.0,1.0
1980-10-16,70.0,72.88,70.0,70.5,141400,2.81736122707282,2.9332755175581,2.81736122707282,2.83748523583763,3513216.51795564,0.0,1.0
1980-10-17,69.75,70.0,68.0,70.0,83500,2.80729922269042,2.81736122707282,2.7368651920136,2.81736122707282,2074636.34546885,0.0,1.0
1980-10-20,72.38,72.38,69.62,69.75,97600,2.9131515087933,2.9131515087933,2.80206698041157,2.80729922269042,2424964.15949413,0.0,1.0
1980-10-21,69.75,72.88,68.75,72.38,83350,2.80729922269042,2.9332755175581,2.76705120516081,2.9131515087933,2070909.45383028,0.0,1.0
1980-10-22,69.5,70.38,69.0,69.75,86550,2.79723721830802,2.83265547373407,2.77711320954321,2.80729922269042,2150416.47545304,0.0,1.0
1980-10-23,66.75,69.88,66.25,69.5,56350,2.68655517010158,2.81253146496927,2.66643116133678,2.79723721830802,1400068.95888826,0.0,1.0
1980-10-24,67.0,67.38,66.0,66.75,61000,2.69661717448399,2.71191142114524,2.65636915695438,2.68655517010158,1515602.59968383,0.0,1.0
1980-10-27,66.0,67.5,66.0,67.0,58900,2.65636915695438,2.71674118324879,2.65636915695438,2.69661717448399,1463426.11674389,0.0,1.0
1980-10-28,67.25,67.75,65.12,66.0,69900,2.70667917886639,2.7268031876312,2.62095090152832,2.65636915695438,1736731.50357213,0.0,1.0
1980-10-29,68.75,69.75,68.25,68.25,67450,2.76705120516081,2.80729922269042,2.746927196396,2.746927196396,1675858.9401422,0.0,1.0
1980-10-30,67.0,69.25,67.0,68.75,80600,2.69661717448399,2.78717521392561,2.69661717448399,2.76705120516081,2002583.10712322,0.0,1.0
1980-10-31,67.38,67.75,66.25,67.0,58850,2.71191142114524,2.7268031876312,2.66643116133678,2.69661717448399,1462183.81953104,0.0,1.0
1980-11-03,70.25,70.25,68.12,68.12,53200,2.82742323145523,2.82742323145523,2.74169495411715,2.74169495411715,1321804.23447836,0.0,1.0
1980-11-05,72.75,74.75,71.5,71.5,200400,2.92804327527925,3.00853931033848,2.87773325336724,2.87773325336724,4979127.22912525,0.0,1.0
1980-11-06,70.75,72.5,70.5,72.5,141550,2.84754724022003,2.91798127089685,2.83748523583763,2.91798127089685,3516943.4095942,0.0,1.0
1980-11-07,70.25,70.62,69.5,70.62,63300,2.82742323145523,2.84231499794118,2.79723721830802,2.84231499794118,1572748.27147519,0.0,1.0
1980-11-10,71.5,71.62,70.12,70.25,85250,2.87773325336724,2.88256301547079,2.82219098917638,2.82742323145523,2118116.7479188,0.0,1.0
1980-11-11,73.5,74.25,72.25,72.25,79450,2.95822928842646,2.98841530157367,2.90791926651445,2.90791926651445,1974010.27122755,0.0,1.0
1980-11-12,78.38,78.38,74.25,74.25,111850,3.15463961397097,3.15463961397097,2.98841530157367,2.98841530157367,2779018.86515798,0.0,1.0
1980-11-13,78.62,79.25,76.75,78.38,137050,3.16429913817808,3.18965538922173,3.0890353453977,3.15463961397097,3405136.6604372,0.0,1.0
1980-11-14,80.0,81.0,77.25,78.62,130350,3.21984140236894,3.26008941989855,3.10915935416251,3.16429913817808,3238668.83391455,0.0,1.0
1980-11-17,84.0,84.5,79.0,80.0,83650,3.38083347248739,3.40095748125219,3.17959338483933,3.21984140236894,2078363.23710742,0.0,1.0
1980-11-18,87.0,88.0,83.75,84.0,126750,3.50157752507622,3.54182554260583,3.37077146810498,3.38083347248739,3149223.43458895,0.0,1.0
1980-11-19,87.5,91.5,86.5,87.0,115350,3.52170153384103,3.68269360395947,3.48145351631142,3.50157752507622,2865979.67005787,0.0,1.0
1980-11-20,90.0,90.0,86.25,87.5,110750,3.62232157766506,3.62232157766506,3.47139151192901,3.52170153384103,2751688.32647515,0.0,1.0
1980-11-21,88.0,90.38,87.5,90.0,76600,3.54182554260583,3.63761582432631,3.52170153384103,3.62232157766506,1903199.33009478,0.0,1.0
1980-11-24,87.75,87.75,86.0,87.75,63050,3.53176353822343,3.53176353822343,3.46132950754661,3.53176353822343,1566536.78541091,0.0,1.0
1980-11-25,87.12,88.5,85.5,87.75,93100,3.50640728717978,3.56194955137064,3.4412054987818,3.53176353822343,2313157.41033712,0.0,1.0
1980-11-26,87.5,90.0,86.25,87.12,107200,3.52170153384103,3.62232157766506,3.47139151192901,3.50640728717978,2663485.2243624,0.0,1.0
1980-11-28,89.0,89.88,87.75,87.75,68250,3.58207356013545,3.6174918155615,3.53176353822343,3.53176353822343,1695735.69554789,0.0,1.0
1980-12-01,86.88,89.75,86.25,89.0,77100,3.49674776297267,3.61225957328265,3.47139151192901,3.58207356013545,1915622.30222333,0.0,1.0
1980-12-02,85.12,86.25,82.5,86.25,125850,3.42591125212055,3.47139151192901,3.32046144619297,3.47139151192901,3126862.08475755,0.0,1.0
1980-12-03,84.5,85.88,84.0,85.12,49100,3.40095748125219,3.45649974544306,3.38083347248739,3.42591125212055,1219935.8630242,0.0,1.0
1980-12-04,81.75,85.12,81.5,84.5,49500,3.29027543304576,3.42591125212055,3.28021342866336,3.40095748125219,1229874.24072704,0.0,1.0
1980-12-05,78.0,79.75,75.0,79.75,212300,3.13934536730972,3.20977939798654,3.01860131472088,3.20977939798654,5274793.96578487,0.0,1.0
1980-12-08,76.25,77.5,75.12,77.5,83700,3.0689113366329,3.11922135854491,3.02343107682443,3.11922135854491,2079605.53432027,0.0,1.0
1980-12-09,76.25,77.75,75.0,76.25,154350,3.0689113366329,3.12928336292731,3.01860131472088,3.0689113366329,3834971.49608523,0.0,1.0
1980-12-10,74.25,77.25,73.5,76.25,56200,2.98841530157367,3.10915935416251,2.95822928842646,3.0689113366329,1396342.0672497,0.0,1.0
1980-12-11,73.0,73.25,70.0,73.25,119150,2.93810527966166,2.94816728404406,2.81736122707282,2.94816728404406,2960394.25823489,0.0,1.0
1980-12-12,73.75,74.5,72.62,73.0,45350,2.96829129280887,2.99847730595607,2.92281103300041,2.93810527966166,1126763.57206003,0.0,1.0
1980-12-15,73.88,75.5,73.75,73.75,50400,2.97352353508772,3.03872532348569,2.96829129280887,2.96829129280887,1252235.59055844,0.0,1.0
1980-12-16,73.75,74.25,72.75,73.88,79900,2.96829129280887,2.98841530157367,2.92804327527925,2.97352353508772,1985190.94614325,0.0,1.0
1980-12-17,76.0,76.75,74.38,74.38,103500,3.05884933225049,3.0890353453977,2.99364754385252,2.99364754385252,2571555.23061109,0.0,1.0
1980-12-18,79.0,80.38,77.75,77.75,184300,3.17959338483933,3.23513564903019,3.12928336292731,3.12928336292731,4579107.52658574,0.0,1.0
1980-12-19,78.25,79.5,77.5,79.0,52900,3.14940737169212,3.19971739360413,3.11922135854491,3.17959338483933,1314350.45120122,0.0,1.0
1980-12-22,76.88,79.0,75.5,78.25,45800,3.09426758767655,3.17959338483933,3.03872532348569,3.14940737169212,1137944.24697573,0.0,1.0
1980-12-23,74.75,77.12,74.25,76.88,59350,3.00853931033848,3.10392711188366,2.98841530157367,3.09426758767655,1474606.7916596,0.0,1.0
1980-12-24,74.88,75.5,74.12,74.75,32350,3.01377155261733,3.03872532348569,2.98318305929482,3.00853931033848,803766.296717572,0.0,1.0
1980-12-26,74.25,75.25,74.25,74.88,10200,2.98841530157367,3.02866331910328,2.98841530157367,3.01377155261733,253428.631422543,0.0,1.0
1980-12-29,72.88,75.0,72.38,74.25,42800,2.9332755175581,3.01860131472088,2.9131515087933,2.98841530157367,1063406.41420439,0.0,1.0
1980-12-30,73.38,74.5,72.5,72.88,54500,2.95339952632291,2.99847730595607,2.91798127089685,2.9332755175581,1354103.9620126,0.0,1.0
1980-12-31,72.0,73.38,71.25,73.38,64200,2.89785726213205,2.95339952632291,2.86767124898484,2.95339952632291,1595109.62130659,0.0,1.0
1981-01-02,71.75,72.5,71.0,72.0,42750,2.88779525774964,2.91798127089685,2.85760924460243,2.89785726213205,1062164.11699154,0.0,1.0
1981-01-05,69.25,71.75,69.0,71.75,63900,2.78717521392561,2.88779525774964,2.77711320954321,2.88779525774964,1587655.83802946,0.0,1.0
1981-01-06,69.25,69.62,66.5,69.25,169100,2.78717521392561,2.80206698041157,2.67649316571918,2.78717521392561,4201449.17387764,0.0,1.0
1981-01-07,68.12,68.12,62.25,68.12,163850,2.74169495411715,2.74169495411715,2.50543909121833,2.74169495411715,4071007.9665278,0.0,1.0
1981-01-08,66.25,67.88,65.5,67.88,106200,2.66643116133678,2.73203542991005,2.63624514818957,2.73203542991005,2638639.28010529,0.0,1.0
1981-01-09,66.5,67.38,65.0,66.25,134350,2.67649316571918,2.71191142114524,2.61612113942476,2.66643116133678,3338052.610943,0.0,1.0
1981-01-12,66.0,67.88,65.5,66.5,103750,2.65636915695438,2.73203542991005,2.63624514818957,2.67649316571918,2577766.71667537,0.0,1.0
1981-01-13,65.62,66.25,65.25,66.0,82350,2.64107491029312,2.66643116133678,2.62618314380717,2.65636915695438,2046063.50957318,0.0,1.0
1981-01-14,68.12,68.5,66.0,66.0,100200,2.74169495411715,2.7569892007784,2.65636915695438,2.65636915695438,2489563.61456262,0.0,1.0
1981-01-15,71.0,72.0,68.5,68.5,81050,2.85760924460243,2.89785726213205,2.7569892007784,2.7569892007784,2013763.78203893,0.0,1.0
1981-01-16,71.0,72.75,70.12,71.0,129200,2.85760924460243,2.92804327527925,2.82219098917638,2.85760924460243,3210095.99801887,0.0,1.0
1981-01-19,69.75,71.38,69.5,71.0,43950,2.80729922269042,2.87290349126369,2.79723721830802,2.85760924460243,1091979.25010007,0.0,1.0
1981-01-20,67.62,70.25,67.0,69.75,59600,2.72157094535235,2.82742323145523,2.69661717448399,2.80729922269042,1480818.27772387,0.0,1.0
1981-01-21,68.5,68.5,67.0,67.62,109150,2.7569892007784,2.7569892007784,2.69661717448399,2.72157094535235,2711934.81566378,0.0,1.0
1981-01-22,65.75,68.62,65.75,68.5,70200,2.64630715257197,2.76181896288196,2.64630715257197,2.7569892007784,1744185.28684926,0.0,1.0
1981-01-23,65.75,66.25,65.0,65.75,63100,2.64630715257197,2.66643116133678,2.61612113942476,2.64630715257197,1567779.08262377,0.0,1.0
1981-01-26,65.0,65.75,63.62,65.75,36550,2.61612113942476,2.64630715257197,2.5605788752339,2.64630715257197,908119.262597445,0.0,1.0
1981-01-27,65.0,65.62,63.75,65.0,149850,2.61612113942476,2.64107491029312,2.56581111751275,2.61612113942476,3723164.74692824,0.0,1.0
1981-01-28,63.0,65.5,62.12,65.0,96750,2.53562510436554,2.63624514818957,2.50020684893948,2.61612113942476,2403845.10687559,0.0,1.0
1981-01-29,60.88,62.88,60.75,62.88,99300,2.45029930720276,2.53079534226199,2.44506706492391,2.53079534226199,2467202.26473122,0.0,1.0
1981-01-30,60.0,61.5,59.25,60.88,99500,2.4148810517767,2.47525307807112,2.3846950386295,2.45029930720276,2472171.45358265,0.0,1.0
1981-02-02,58.38,60.5,57.88,60.0,99850,2.34967926337873,2.43500506054151,2.32955525461393,2.4148810517767,2480867.53407264,0.0,1.0
1981-02-03,60.38,60.62,58.25,58.38,90450,2.43017529843796,2.43983482264506,2.34444702109988,2.34967926337873,2247315.65805578,0.0,1.0
1981-02-04,59.75,60.5,58.5,60.38,94250,2.4048190473943,2.43500506054151,2.35450902548229,2.43017529843796,2341730.24623281,0.0,1.0
1981-02-05,58.38,60.12,58.12,59.75,94450,2.34967926337873,2.41971081388026,2.33921477882103,2.4048190473943,2346699.43508423,0.0,1.0
1981-02-06,58.88,59.5,57.75,58.38,123000,2.36980327214354,2.3947570430119,2.32432301233508,2.34967926337873,3056051.14362478,0.0,1.0
1981-02-09,56.75,59.5,56.5,58.88,110750,2.28407499480547,2.3947570430119,2.27401299042306,2.36980327214354,2751688.32647515,0.0,1.0
1981-02-10,56.5,57.5,56.12,56.75,76900,2.27401299042306,2.31426100795268,2.25871874376181,2.28407499480547,1910653.11337192,0.0,1.0
1981-02-11,55.62,57.25,55.62,56.5,56550,2.23859473499701,2.30419900357027,2.23859473499701,2.27401299042306,1405038.14773968,0.0,1.0
1981-02-12,56.5,56.5,55.62,55.62,88600,2.27401299042306,2.27401299042306,2.23859473499701,2.23859473499701,2201350.66118013,0.0,1.0
1981-02-13,56.0,57.0,55.75,56.5,94700,2.25388898165826,2.29413699918787,2.24382697727585,2.27401299042306,2352910.9211485,0.0,1.0
1981-02-17,56.62,57.62,56.25,56.25,119000,2.27884275252662,2.31909077005623,2.26395098604066,2.26395098604066,2956667.36659632,0.0,1.0
1981-02-18,57.75,58.75,56.88,56.88,202250,2.32432301233508,2.36457102986469,2.28930723708432,2.28930723708432,5025092.2260009,0.0,1.0
1981-02-19,56.0,58.12,55.75,57.75,115900,2.25388898165826,2.33921477882103,2.24382697727585,2.32432301233508,2879644.93939928,0.0,1.0
1981-02-20,55.62,56.12,54.75,56.0,116900,2.23859473499701,2.25871874376181,2.20357895974624,2.25388898165826,2904490.88365639,0.0,1.0
1981-02-23,55.88,56.25,55.5,55.62,69500,2.2490592195547,2.26395098604066,2.23376497289345,2.23859473499701,1726793.12586929,0.0,1.0
1981-02-24,55.12,56.12,55.0,55.88,39650,2.2184707262322,2.25871874376181,2.21364096412865,2.2490592195547,985141.68979449,0.0,1.0
1981-02-25,56.5,56.5,54.25,55.12,70700,2.27401299042306,2.27401299042306,2.18345495098144,2.2184707262322,1756608.25897782,0.0,1.0
1981-02-26,58.0,58.0,56.5,56.5,142400,2.33438501671748,2.33438501671748,2.27401299042306,2.27401299042306,3538062.46221275,0.0,1.0
1981-02-27,58.88,59.0,57.88,58.0,119900,2.36980327214354,2.37463303424709,2.32955525461393,2.33438501671748,2979028.71642773,0.0,1.0
1981-03-02,60.12,60.25,58.5,58.88,92150,2.41971081388026,2.42494305615911,2.35450902548229,2.36980327214354,2289553.76329287,0.0,1.0
1981-03-03,58.25,59.88,58.0,59.88,116150,2.34444702109988,2.41005128967315,2.33438501671748,2.41005128967315,2885856.42546356,0.0,1.0
1981-03-04,58.0,58.62,57.5,58.25,62400,2.33438501671748,2.35933878758584,2.31426100795268,2.34444702109988,1550386.92164379,0.0,1.0
1981-03-05,57.5,58.38,57.38,58.0,55600,2.31426100795268,2.34967926337873,2.30943124584912,2.33438501671748,1381434.50069542,0.0,1.0
1981-03-06,54.62,57.12,54.62,57.12,119750,2.19834671746739,2.29896676129142,2.19834671746739,2.29896676129142,2975301.82478917,0.0,1.0
1981-03-09,55.12,55.5,54.5,54.62,65100,2.2184707262322,2.23376497289345,2.19351695536384,2.19834671746739,1617470.97113799,0.0,1.0
1981-03-10,55.12,55.38,54.0,55.12,65650,2.2184707262322,2.2289352107899,2.17339294659903,2.2184707262322,1631136.2404794,0.0,1.0
1981-03-11,55.0,55.62,54.88,55.12,66600,2.21364096412865,2.23859473499701,2.20881120202509,2.2184707262322,1654739.88752366,0.0,1.0
1981-03-12,55.0,55.0,55.0,55.0,0,2.21364096412865,2.21364096412865,2.21364096412865,2.21364096412865,0,0.0,1.0
1981-03-13,52.0,53.5,52.0,53.5,243850,2.09289691153981,2.15326893783423,2.09289691153981,2.15326893783423,6058683.50709676,0.0,1.0
1981-03-16,51.38,52.0,50.62,52.0,191350,2.06794314067145,2.09289691153981,2.03735464734895,2.09289691153981,4754271.43359838,0.0,1.0
1981-03-17,52.25,52.88,51.88,51.88,219500,2.10295891592221,2.12831516696587,2.08806714943626,2.08806714943626,5453684.76443609,0.0,1.0
1981-03-18,51.25,52.75,51.0,52.25,128500,2.0627108983926,2.12308292468702,2.0526488940102,2.10295891592221,3192703.8370389,0.0,1.0
1981-03-19,49.75,51.38,49.0,51.25,206350,2.00233887209818,2.06794314067145,1.97215285895098,2.0627108983926,5126960.59745507,0.0,1.0
1981-03-20,49.88,50.5,49.25,49.75,186800,2.00757111437703,2.03252488524539,1.98221486333338,2.00233887209818,4641222.38722853,0.0,1.0
1981-03-23,52.0,52.0,50.0,50.0,164650,2.09289691153981,2.09289691153981,2.01240087648059,2.01240087648059,4090884.72193349,0.0,1.0
1981-03-24,53.38,53.38,52.75,52.75,232750,2.14843917573068,2.14843917573068,2.12308292468702,2.12308292468702,5782893.5258428,0.0,1.0
1981-03-25,52.38,53.5,52.38,53.38,203500,2.10819115820106,2.15326893783423,2.10819115820106,2.14843917573068,5056149.6563223,0.0,1.0
1981-03-26,52.62,53.88,52.5,52.5,195200,2.11785068240817,2.16856318449548,2.11302092030462,2.11302092030462,4849928.31898826,0.0,1.0
1981-03-27,52.25,53.12,52.12,52.62,102800,2.10295891592221,2.13797469117298,2.09772667364336,2.11785068240817,2554163.06963112,0.0,1.0
1981-03-30,52.62,52.88,52.25,52.25,63200,2.11785068240817,2.12831516696587,2.10295891592221,2.10295891592221,1570263.67704948,0.0,1.0
1981-03-31,52.5,53.5,52.25,52.62,117300,2.11302092030462,2.15326893783423,2.10295891592221,2.11785068240817,2914429.26135923,0.0,1.0
1981-04-01,51.88,52.75,51.38,52.5,95200,2.08806714943626,2.12308292468702,2.06794314067145,2.11302092030462,2365333.89327706,0.0,1.0
1981-04-02,51.75,51.88,50.88,51.88,103200,2.08283490715741,2.08806714943626,2.04781913190665,2.08806714943626,2564101.44733396,0.0,1.0
1981-04-03,50.25,51.88,49.75,51.75,98500,2.02246288086299,2.08806714943626,2.00233887209818,2.08283490715741,2447325.50932553,0.0,1.0
1981-04-06,50.75,50.75,49.25,50.25,103350,2.0425868896278,2.0425868896278,1.98221486333338,2.02246288086299,2567828.33897252,0.0,1.0
1981-04-07,50.0,50.62,49.88,50.62,72150,2.01240087648059,2.03735464734895,2.00757111437703,2.03735464734895,1792634.87815063,0.0,1.0
1981-04-08,50.0,50.75,50.0,50.0,64750,2.01240087648059,2.0425868896278,2.01240087648059,2.01240087648059,1608774.890648,0.0,1.0
1981-04-09,48.25,50.0,47.75,50.0,119250,1.94196684580377,2.01240087648059,1.92184283703896,2.01240087648059,2962878.8526606,0.0,1.0
1981-04-10,47.12,48.88,46.75,48.25,121750,1.89648658599531,1.96732309684742,1.88159481950935,1.94196684580377,3024993.71330338,0.0,1.0
1981-04-13,45.12,46.75,45.0,46.75,152500,1.81599055093608,1.88159481950935,1.81116078883253,1.88159481950935,3789006.49920958,0.0,1.0
1981-04-14,45.38,45.75,45.12,45.12,116100,1.82645503549378,1.84134680197974,1.81599055093608,1.81599055093608,2884614.1282507,0.0,1.0
1981-04-15,45.88,45.88,45.38,45.38,169650,1.84657904425859,1.84657904425859,1.82645503549378,1.82645503549378,4215114.44321904,0.0,1.0
1981-04-16,47.0,47.0,46.25,46.25,170000,1.89165682389175,1.89165682389175,1.86147081074454,1.86147081074454,4223810.52370904,0.0,1.0
1981-04-20,48.0,48.38,46.5,47.0,98950,1.93190484142136,1.94719908808262,1.87153281512695,1.89165682389175,2458506.18424124,0.0,1.0
1981-04-21,47.25,48.38,46.62,48.0,103700,1.90171882827416,1.94719908808262,1.8763625772305,1.93190484142136,2576524.41946251,0.0,1.0
1981-04-22,47.0,47.12,46.62,47.12,168200,1.89165682389175,1.89648658599531,1.8763625772305,1.89648658599531,4179087.82404624,0.0,1.0
1981-04-23,48.38,48.88,47.12,47.12,128300,1.94719908808262,1.96732309684742,1.89648658599531,1.89648658599531,3187734.64818746,0.0,1.0
1981-04-24,48.5,49.0,47.38,48.38,95350,1.95202885018617,1.97215285895098,1.906951070553,1.94719908808262,2369060.78491563,0.0,1.0
1981-04-27,49.0,49.25,48.0,48.5,121400,1.97215285895098,1.98221486333338,1.93190484142136,1.95202885018617,3016297.63281339,0.0,1.0
1981-04-28,48.25,49.38,47.62,49.0,119850,1.94196684580377,1.98744710561223,1.91661059476011,1.97215285895098,2977786.41921487,0.0,1.0
1981-04-29,49.0,49.0,48.0,48.25,78450,1.97215285895098,1.97215285895098,1.93190484142136,1.94196684580377,1949164.32697043,0.0,1.0
1981-04-30,50.88,50.88,49.38,49.38,117800,2.04781913190665,2.04781913190665,1.98744710561223,1.98744710561223,2926852.23348779,0.0,1.0
1981-05-01,51.12,51.5,50.25,50.88,68800,2.05747865611375,2.07277290277501,2.02246288086299,2.04781913190665,1709400.96488931,0.0,1.0
1981-05-04,50.75,51.0,50.25,51.0,64650,2.0425868896278,2.0526488940102,2.02246288086299,2.0526488940102,1606290.29622229,0.0,1.0
1981-05-05,51.75,51.88,50.0,50.75,69750,2.08283490715741,2.08806714943626,2.01240087648059,2.0425868896278,1733004.61193356,0.0,1.0
1981-05-06,51.12,52.0,51.0,51.75,105850,2.05747865611375,2.09289691153981,2.0526488940102,2.08283490715741,2629943.19961531,0.0,1.0
1981-05-07,51.0,51.38,50.62,51.12,61500,2.0526488940102,2.06794314067145,2.03735464734895,2.05747865611375,1528025.57181239,0.0,1.0
1981-05-08,50.0,51.0,50.0,51.0,103250,2.01240087648059,2.0526488940102,2.01240087648059,2.0526488940102,2565343.74454681,0.0,1.0
1981-05-11,47.75,49.5,47.38,49.5,62450,1.92184283703896,1.99227686771578,1.906951070553,1.99227686771578,1551629.21885665,0.0,1.0
1981-05-12,48.5,48.62,47.0,47.75,93200,1.95202885018617,1.95685861228972,1.89165682389175,1.92184283703896,2315642.00476284,0.0,1.0
1981-05-13,47.5,48.25,47.5,48.25,51100,1.91178083265656,1.94196684580377,1.91178083265656,1.94196684580377,1269627.75153842,0.0,1.0
1981-05-14,47.75,48.0,47.5,47.5,50800,1.92184283703896,1.93190484142136,1.91178083265656,1.91178083265656,1262173.96826129,0.0,1.0
1981-05-15,49.62,49.62,48.38,48.38,81550,1.99710662981933,1.99710662981933,1.94719908808262,1.94719908808262,2026186.75416749,0.0,1.0
1981-05-18,48.88,50.0,48.62,49.62,39000,1.96732309684742,2.01240087648059,1.95685861228972,1.99710662981933,968991.826027369,0.0,1.0
1981-05-19,48.38,48.62,47.75,48.62,61950,1.94719908808262,1.95685861228972,1.92184283703896,1.95685861228972,1539206.24672809,0.0,1.0
1981-05-20,49.62,49.75,47.88,48.38,109850,1.99710662981933,2.00233887209818,1.92707507931781,1.94719908808262,2729326.97664376,0.0,1.0
1981-05-21,48.62,49.88,48.12,49.62,84150,1.95685861228972,2.00757111437703,1.93673460352492,1.99710662981933,2090786.20923598,0.0,1.0
1981-05-22,48.62,49.25,48.25,48.62,37250,1.95685861228972,1.98221486333338,1.94196684580377,1.95685861228972,925511.423577423,0.0,1.0
1981-05-26,49.25,49.25,48.12,48.62,53650,1.98221486333338,1.98221486333338,1.93673460352492,1.95685861228972,1332984.90939406,0.0,1.0
1981-05-27,48.25,49.0,48.0,49.0,47700,1.94196684580377,1.97215285895098,1.93190484142136,1.97215285895098,1185151.54106424,0.0,1.0
1981-05-28,46.75,48.5,45.75,48.25,116650,1.88159481950935,1.95202885018617,1.84134680197974,1.94196684580377,2898279.39759211,0.0,1.0
1981-05-29,45.88,46.5,44.88,46.5,122900,1.84657904425859,1.87153281512695,1.80633102672898,1.87153281512695,3053566.54919906,0.0,1.0
1981-06-01,45.25,46.12,45.12,45.88,80600,1.82122279321493,1.85623856846569,1.81599055093608,1.84657904425859,2002583.10712323,0.0,1.0
1981-06-02,43.38,45.38,43.12,45.25,79350,1.74595900043456,1.82645503549378,1.73549451587686,1.82122279321493,1971525.67680183,0.0,1.0
1981-06-03,43.25,43.38,42.38,43.38,142150,1.74072675815571,1.74595900043456,1.70571098290495,1.74595900043456,3531850.97614847,0.0,1.0
1981-06-04,43.75,43.88,43.12,43.25,122800,1.76085076692051,1.76608300919936,1.73549451587686,1.74072675815571,3051081.95477336,0.0,1.0
1981-06-05,45.5,45.62,43.38,43.75,131650,1.83128479759733,1.83611455970089,1.74595900043456,1.76085076692051,3270968.5614488,0.0,1.0
1981-06-08,46.25,46.25,45.25,45.5,99200,1.86147081074454,1.86147081074454,1.82122279321493,1.83128479759733,2464717.67030551,0.0,1.0
1981-06-09,47.25,47.5,45.75,46.25,91950,1.90171882827416,1.91178083265656,1.84134680197974,1.86147081074454,2284584.57444144,0.0,1.0
1981-06-10,47.75,48.12,46.62,47.25,87750,1.92184283703896,1.93673460352492,1.8763625772305,1.90171882827416,2180231.60856158,0.0,1.0
1981-06-11,47.25,48.0,47.0,47.75,72650,1.90171882827416,1.93190484142136,1.89165682389175,1.92184283703896,1805057.85027918,0.0,1.0
1981-06-12,45.25,47.25,45.25,47.25,97650,1.82122279321493,1.90171882827416,1.82122279321493,1.90171882827416,2426206.45670699,0.0,1.0
1981-06-15,43.75,45.38,43.5,45.25,70100,1.76085076692051,1.82645503549378,1.75078876253811,1.82122279321493,1741700.69242355,0.0,1.0
1981-06-16,43.5,44.12,43.12,43.75,71650,1.75078876253811,1.77574253340647,1.73549451587686,1.76085076692051,1780211.90602208,0.0,1.0
1981-06-17,45.25,45.25,43.38,43.5,172350,1.82122279321493,1.82122279321493,1.74595900043456,1.75078876253811,4282198.49271326,0.0,1.0
1981-06-18,45.25,45.75,44.75,45.25,106750,1.82122279321493,1.84134680197974,1.80109878445013,1.82122279321493,2652304.54944671,0.0,1.0
1981-06-19,46.25,46.75,45.12,45.25,82350,1.86147081074454,1.88159481950935,1.81599055093608,1.82122279321493,2046063.50957318,0.0,1.0
1981-06-22,46.5,47.0,46.38,46.38,88150,1.87153281512695,1.89165682389175,1.86670305302339,1.86670305302339,2190169.98626442,0.0,1.0
1981-06-23,47.88,47.88,46.0,46.5,134500,1.92707507931781,1.92707507931781,1.85140880636214,1.87153281512695,3341779.50258156,0.0,1.0
1981-06-24,46.75,47.75,46.62,47.75,110050,1.88159481950935,1.92184283703896,1.8763625772305,1.92184283703896,2734296.16549517,0.0,1.0
1981-06-25,47.75,48.0,47.0,47.0,75550,1.92184283703896,1.93190484142136,1.89165682389175,1.89165682389175,1877111.08862481,0.0,1.0
1981-06-26,48.12,48.25,47.25,47.75,77550,1.93673460352492,1.94196684580377,1.90171882827416,1.92184283703896,1926802.97713903,0.0,1.0
1981-06-29,48.75,48.88,48.25,48.25,53900,1.96209085456857,1.96732309684742,1.94196684580377,1.94196684580377,1339196.39545834,0.0,1.0
1981-06-30,48.5,49.38,48.25,48.75,61450,1.95202885018617,1.98744710561223,1.94196684580377,1.96209085456857,1526783.27459953,0.0,1.0
1981-07-01,48.12,48.62,47.62,48.5,47300,1.93673460352492,1.95685861228972,1.91661059476011,1.95202885018617,1175213.1633614,0.0,1.0
1981-07-02,47.0,48.75,47.0,48.12,48650,1.89165682389175,1.96209085456857,1.89165682389175,1.93673460352492,1208755.1881085,0.0,1.0
1981-07-06,46.62,47.0,46.12,47.0,23050,1.8763625772305,1.89165682389175,1.85623856846569,1.89165682389175,572699.015126431,0.0,1.0
1981-07-07,47.38,47.5,46.62,46.62,36300,1.906951070553,1.91178083265656,1.8763625772305,1.8763625772305,901907.776533168,0.0,1.0
1981-07-08,48.0,48.25,46.5,47.38,108600,1.93190484142136,1.94196684580377,1.87153281512695,1.906951070553,2698269.54632237,0.0,1.0
1981-07-09,48.0,48.0,47.12,48.0,62900,1.93190484142136,1.93190484142136,1.89648658599531,1.93190484142136,1562809.89377235,0.0,1.0
1981-07-10,48.0,48.38,47.62,48.0,58000,1.93190484142136,1.94719908808262,1.91661059476011,1.93190484142136,1441064.7669125,0.0,1.0
1981-07-13,47.62,48.5,47.25,48.0,35350,1.91661059476011,1.95202885018617,1.90171882827416,1.93190484142136,878304.12948891,0.0,1.0
1981-07-14,47.25,47.75,46.5,47.62,103000,1.90171882827416,1.92184283703896,1.87153281512695,1.91661059476011,2559132.25848253,0.0,1.0
1981-07-15,48.5,49.62,47.62,47.62,99500,1.95202885018617,1.99710662981933,1.91661059476011,1.91661059476011,2472171.45358264,0.0,1.0
1981-07-16,49.0,49.25,48.38,48.5,43900,1.97215285895098,1.98221486333338,1.94719908808262,1.95202885018617,1090736.95288721,0.0,1.0
1981-07-17,49.75,50.88,49.25,49.25,163000,2.00233887209818,2.04781913190665,1.98221486333338,1.98221486333338,4049888.91390926,0.0,1.0
1981-07-20,50.38,51.0,49.62,49.75,92500,2.02769512314184,2.0526488940102,1.99710662981933,2.00233887209818,2298249.84378286,0.0,1.0
1981-07-21,50.25,51.38,49.75,50.38,129350,2.02246288086299,2.06794314067145,2.00233887209818,2.02769512314184,3213822.88965744,0.0,1.0
1981-07-22,48.62,50.88,48.12,50.25,86800,1.95685861228972,2.04781913190665,1.93673460352492,2.02246288086299,2156627.96151732,0.0,1.0
1981-07-23,48.38,48.88,48.0,48.62,57050,1.94719908808262,1.96732309684742,1.93190484142136,1.95685861228972,1417461.11986824,0.0,1.0
1981-07-24,48.88,49.38,48.75,48.75,35600,1.96732309684742,1.98744710561223,1.96209085456857,1.96209085456857,884515.615553188,0.0,1.0
1981-07-27,50.25,50.5,49.25,49.25,47500,2.02246288086299,2.03252488524539,1.98221486333338,1.98221486333338,1180182.35221282,0.0,1.0
1981-07-28,49.5,50.25,49.25,50.25,87000,1.99227686771578,2.02246288086299,1.98221486333338,2.02246288086299,2161597.15036875,0.0,1.0
1981-07-29,49.75,50.0,49.62,49.62,26800,2.00233887209818,2.01240087648059,1.99710662981933,1.99710662981933,665871.306090603,0.0,1.0
1981-07-30,50.38,50.62,49.62,49.75,35300,2.02769512314184,2.03735464734895,1.99710662981933,2.00233887209818,877061.832276053,0.0,1.0
1981-07-31,51.0,51.25,50.75,50.75,31350,2.0526488940102,2.0627108983926,2.0425868896278,2.0425868896278,778920.352460461,0.0,1.0
1981-08-03,51.5,51.5,51.0,51.0,88150,2.07277290277501,2.07277290277501,2.0526488940102,2.0526488940102,2190169.98626442,0.0,1.0
1981-08-04,52.5,52.75,51.25,51.5,54500,2.11302092030462,2.12308292468702,2.0627108983926,2.07277290277501,1354103.9620126,0.0,1.0
1981-08-05,53.75,53.88,52.62,52.62,140200,2.16333094221663,2.16856318449548,2.11785068240817,2.11785068240817,3483401.3848471,0.0,1.0
1981-08-06,53.38,54.12,50.38,53.75,86850,2.14843917573068,2.17822270870259,2.02769512314184,2.16333094221663,2157870.25873017,0.0,1.0
1981-08-07,52.75,53.38,52.62,53.38,28950,2.12308292468702,2.14843917573068,2.11785068240817,2.14843917573068,719290.086243392,0.0,1.0
1981-08-10,52.88,53.0,52.25,52.75,60450,2.12831516696587,2.13314492906942,2.10295891592221,2.12308292468702,1501937.33034242,0.0,1.0
1981-08-11,53.5,53.62,53.0,53.0,105150,2.15326893783423,2.15809869993778,2.13314492906942,2.13314492906942,2612551.03863532,0.0,1.0
1981-08-12,53.5,54.0,53.5,53.5,77900,2.15326893783423,2.17339294659903,2.15326893783423,2.15326893783423,1935499.05762902,0.0,1.0
1981-08-13,52.88,53.75,52.0,53.5,96650,2.12831516696587,2.16333094221663,2.09289691153981,2.15326893783423,2401360.51244987,0.0,1.0
1981-08-14,52.5,53.38,52.5,52.88,78850,2.11302092030462,2.14843917573068,2.11302092030462,2.12831516696587,1959102.70467328,0.0,1.0
1981-08-17,53.12,53.5,52.62,52.62,78150,2.13797469117298,2.15326893783423,2.11785068240817,2.11785068240817,1941710.5436933,0.0,1.0
1981-08-18,51.25,53.12,50.75,52.5,86850,2.0627108983926,2.13797469117298,2.0425868896278,2.11302092030462,2157870.25873018,0.0,1.0
1981-08-19,51.62,51.75,50.75,51.75,71050,2.07760266487856,2.08283490715741,2.0425868896278,2.08283490715741,1765304.33946781,0.0,1.0
1981-08-20,51.25,51.88,50.5,51.62,45650,2.0627108983926,2.08806714943626,2.03252488524539,2.07760266487856,1134217.35533716,0.0,1.0
1981-08-21,49.5,51.25,49.25,51.25,137750,1.99227686771578,2.0627108983926,1.98221486333338,2.0627108983926,3422528.82141718,0.0,1.0
1981-08-24,46.5,48.88,46.25,48.88,89750,1.87153281512695,1.96732309684742,1.86147081074454,1.96732309684742,2229923.4970758,0.0,1.0
1981-08-25,46.38,46.88,45.12,46.5,128550,1.86670305302339,1.8868270617882,1.81599055093608,1.87153281512695,3193946.13425175,0.0,1.0
1981-08-26,45.62,46.62,45.38,46.38,84000,1.83611455970089,1.8763625772305,1.82645503549378,1.86670305302339,2087059.31759741,0.0,1.0
1981-08-27,45.0,45.38,44.38,45.38,82250,1.81116078883253,1.82645503549378,1.78620701796417,1.82645503549378,2043578.91514746,0.0,1.0
1981-08-28,45.0,45.25,44.75,45.0,76000,1.81116078883253,1.82122279321493,1.80109878445013,1.81116078883253,1888291.76354051,0.0,1.0
1981-08-31,44.38,45.62,43.75,45.0,88500,1.78620701796417,1.83611455970089,1.76085076692051,1.81116078883253,2198866.06675441,0.0,1.0
1981-09-01,45.0,45.38,44.0,44.38,54900,1.81116078883253,1.82645503549378,1.77091277130292,1.78620701796417,1364042.33971545,0.0,1.0
1981-09-02,45.5,45.88,45.0,45.0,55450,1.83128479759733,1.84657904425859,1.81116078883253,1.81116078883253,1377707.60905686,0.0,1.0
1981-09-03,43.38,45.5,43.25,45.5,39100,1.74595900043456,1.83128479759733,1.74072675815571,1.83128479759733,971476.420453078,0.0,1.0
1981-09-04,43.62,44.0,43.25,43.38,48150,1.75561852464166,1.77091277130292,1.74072675815571,1.74595900043456,1196332.21597995,0.0,1.0
1981-09-08,43.0,43.5,41.88,43.5,69700,1.73066475377331,1.75078876253811,1.68558697414014,1.75078876253811,1731762.3147207,0.0,1.0
1981-09-09,42.0,43.0,41.62,43.0,75450,1.69041673624369,1.73066475377331,1.67512248958244,1.73066475377331,1874626.4941991,0.0,1.0
1981-09-10,43.62,43.62,42.12,42.12,60450,1.75561852464166,1.75561852464166,1.69524649834725,1.69524649834725,1501937.33034242,0.0,1.0
1981-09-11,43.62,43.88,42.62,43.62,49400,1.75561852464166,1.76608300919936,1.71537050711205,1.75561852464166,1227389.64630134,0.0,1.0
1981-09-14,42.25,43.5,42.12,43.5,72500,1.7004787406261,1.75078876253811,1.69524649834725,1.75078876253811,1801330.95864062,0.0,1.0
1981-09-15,41.75,42.75,41.62,42.25,56100,1.68035473186129,1.7206027493909,1.67512248958244,1.7004787406261,1393857.47282398,0.0,1.0
1981-09-16,41.12,41.62,40.5,41.62,76450,1.65499848081763,1.67512248958244,1.63004470994928,1.67512248958244,1899472.43845622,0.0,1.0
1981-09-17,40.62,41.88,40.38,41.12,100400,1.63487447205283,1.68558697414014,1.62521494784572,1.65499848081763,2494532.80341404,0.0,1.0
1981-09-18,39.75,40.75,39.75,40.62,100500,1.59985869680207,1.64010671433168,1.59985869680207,1.63487447205283,2497017.39783975,0.0,1.0
1981-09-21,39.25,39.88,38.88,39.75,102300,1.57973468803726,1.60509093908092,1.5648429215513,1.59985869680207,2541740.09750256,0.0,1.0
1981-09-22,38.5,39.38,38.25,39.25,78450,1.54954867489005,1.58496693031611,1.53948667050765,1.57973468803726,1949164.32697044,0.0,1.0
1981-09-23,38.5,38.5,37.5,38.5,114500,1.54954867489005,1.54954867489005,1.50930065736044,1.54954867489005,2844860.61743933,0.0,1.0
1981-09-24,37.75,39.75,37.25,38.5,196100,1.51936266174284,1.59985869680207,1.49923865297804,1.54954867489005,4872289.66881967,0.0,1.0
1981-09-25,37.0,37.75,36.75,37.75,112700,1.48917664859563,1.51936266174284,1.47911464421323,1.51936266174284,2800137.91777653,0.0,1.0
1981-09-28,39.12,39.25,36.12,37.0,106350,1.57450244575841,1.57973468803726,1.45375839316958,1.48917664859563,2642366.17174386,0.0,1.0
1981-09-29,38.0,39.62,37.75,39.12,186750,1.52942466612525,1.59462645452322,1.51936266174284,1.57450244575841,4639980.09001565,0.0,1.0
1981-09-30,38.25,38.25,37.25,38.0,91300,1.53948667050765,1.53948667050765,1.49923865297804,1.52942466612525,2268434.71067432,0.0,1.0
1981-10-01,39.12,39.12,37.5,38.25,88600,1.57450244575841,1.57450244575841,1.50930065736044,1.53948667050765,2201350.66118013,0.0,1.0
1981-10-02,40.88,40.88,39.62,39.62,134000,1.64533895661053,1.64533895661053,1.59462645452322,1.59462645452322,3329356.530453,0.0,1.0
1981-10-05,40.75,41.5,40.38,40.88,175200,1.64010671433168,1.67029272747889,1.62521494784572,1.64533895661053,4353009.43384602,0.0,1.0
1981-10-06,43.25,44.5,41.25,41.25,262350,1.74072675815571,1.79103678006772,1.66023072309648,1.66023072309648,6518333.47585333,0.0,1.0
1981-10-07,44.25,44.5,43.25,43.25,153400,1.78097477568532,1.79103678006772,1.74072675815571,1.74072675815571,3811367.84904098,0.0,1.0
1981-10-08,43.75,44.62,43.5,44.25,113850,1.76085076692051,1.79586654217128,1.75078876253811,1.78097477568532,2828710.75367221,0.0,1.0
1981-10-09,42.5,43.88,42.25,43.75,56550,1.7105407450085,1.76608300919936,1.7004787406261,1.76085076692051,1405038.14773968,0.0,1.0
1981-10-12,41.88,42.88,41.0,42.5,38600,1.68558697414014,1.72583499166975,1.65016871871408,1.7105407450085,959053.448324523,0.0,1.0
1981-10-13,41.75,42.38,41.62,41.88,46550,1.68035473186129,1.70571098290495,1.67512248958244,1.68558697414014,1156578.70516856,0.0,1.0
1981-10-14,41.88,42.88,41.25,41.75,55200,1.68558697414014,1.72583499166975,1.66023072309648,1.68035473186129,1371496.12299258,0.0,1.0
1981-10-15,44.0,44.5,43.0,43.0,771500,1.77091277130292,1.79103678006772,1.73066475377331,1.73066475377331,19168645.9943619,0.0,1.0
1981-10-16,43.5,43.75,43.25,43.75,45700,1.75078876253811,1.76085076692051,1.74072675815571,1.76085076692051,1135459.65255002,0.0,1.0
1981-10-19,42.25,43.25,42.0,43.25,103900,1.7004787406261,1.74072675815571,1.69041673624369,1.74072675815571,2581493.60831393,0.0,1.0
1981-10-20,43.0,43.62,42.38,42.38,61550,1.73066475377331,1.75561852464166,1.70571098290495,1.70571098290495,1529267.86902524,0.0,1.0
1981-10-21,42.25,43.38,41.88,43.0,39400,1.7004787406261,1.74595900043456,1.68558697414014,1.73066475377331,978930.203730211,0.0,1.0
1981-10-22,42.0,42.25,41.62,42.25,62850,1.69041673624369,1.7004787406261,1.67512248958244,1.7004787406261,1561567.59655949,0.0,1.0
1981-10-23,41.62,42.25,41.62,42.0,208950,1.67512248958244,1.7004787406261,1.67512248958244,1.69041673624369,5191560.05252355,0.0,1.0
1981-10-26,41.25,41.75,41.0,41.62,53300,1.66023072309648,1.68035473186129,1.65016871871408,1.67512248958244,1324288.82890407,0.0,1.0
1981-10-27,42.88,43.0,41.25,41.25,39300,1.72583499166975,1.73066475377331,1.66023072309648,1.66023072309648,976445.609304502,0.0,1.0
1981-10-28,42.75,42.88,42.0,42.88,65100,1.7206027493909,1.72583499166975,1.69041673624369,1.72583499166975,1617470.97113799,0.0,1.0
1981-10-29,41.88,42.62,41.38,42.62,37550,1.68558697414014,1.71537050711205,1.66546296537533,1.71537050711205,932965.206854556,0.0,1.0
1981-10-30,43.38,43.5,41.75,41.88,59700,1.74595900043456,1.75078876253811,1.68035473186129,1.68558697414014,1483302.87214958,0.0,1.0
1981-11-02,46.0,46.25,43.5,43.5,115400,1.85140880636214,1.86147081074454,1.75078876253811,1.75078876253811,2867221.96727073,0.0,1.0
1981-11-03,46.0,46.25,45.62,46.0,197600,1.85140880636214,1.86147081074454,1.83611455970089,1.85140880636214,4909558.58520533,0.0,1.0
1981-11-04,45.62,46.0,45.5,46.0,99200,1.83611455970089,1.85140880636214,1.83128479759733,1.85140880636214,2464717.67030551,0.0,1.0
1981-11-05,43.75,45.88,43.75,45.62,134850,1.76085076692051,1.84657904425859,1.76085076692051,1.83611455970089,3350475.58307156,0.0,1.0
1981-11-06,42.75,43.12,42.5,43.12,60850,1.7206027493909,1.73549451587686,1.7105407450085,1.73549451587686,1511875.70804527,0.0,1.0
1981-11-09,42.75,42.75,41.5,42.75,69550,1.7206027493909,1.7206027493909,1.67029272747889,1.7206027493909,1728035.42308214,0.0,1.0
1981-11-10,41.88,43.25,41.62,42.75,124200,1.68558697414014,1.74072675815571,1.67512248958244,1.7206027493909,3085866.27673331,0.0,1.0
1981-11-11,42.5,42.5,41.38,41.88,38550,1.7105407450085,1.7105407450085,1.66546296537533,1.68558697414014,957811.151111667,0.0,1.0
1981-11-12,42.25,42.75,41.75,42.5,61950,1.7004787406261,1.7206027493909,1.68035473186129,1.7105407450085,1539206.24672808,0.0,1.0
1981-11-13,41.62,42.5,41.25,42.25,38650,1.67512248958244,1.7105407450085,1.66023072309648,1.7004787406261,960295.745537379,0.0,1.0
1981-11-16,41.12,41.12,40.25,41.12,87550,1.65499848081763,1.65499848081763,1.61998270556687,1.65499848081763,2175262.41971016,0.0,1.0
1981-11-17,43.12,43.12,40.88,41.12,221900,1.73549451587686,1.73549451587686,1.64533895661053,1.65499848081763,5513315.03065315,0.0,1.0
1981-11-18,41.88,42.75,41.75,42.75,143750,1.68558697414014,1.7206027493909,1.68035473186129,1.7206027493909,3571604.48695985,0.0,1.0
1981-11-19,41.62,42.38,41.5,41.88,75500,1.67512248958244,1.70571098290495,1.67029272747889,1.68558697414014,1875868.79141196,0.0,1.0
1981-11-20,42.38,42.62,41.12,41.62,68000,1.70571098290495,1.71537050711205,1.65499848081763,1.67512248958244,1689524.20948361,0.0,1.0
1981-11-23,42.38,43.0,42.12,42.38,187650,1.70571098290495,1.73066475377331,1.69524649834725,1.70571098290495,4662341.43984705,0.0,1.0
1981-11-24,42.38,42.5,41.88,42.38,65050,1.70571098290495,1.7105407450085,1.68558697414014,1.70571098290495,1616228.67392513,0.0,1.0
1981-11-25,42.38,42.75,42.25,42.38,66400,1.70571098290495,1.7206027493909,1.7004787406261,1.70571098290495,1649770.69867223,0.0,1.0
1981-11-27,42.62,43.12,42.12,42.38,89150,1.71537050711205,1.73549451587686,1.69524649834725,1.70571098290495,2215015.93052154,0.0,1.0
1981-11-30,44.38,44.38,42.75,42.75,103550,1.78620701796417,1.78620701796417,1.7206027493909,1.7206027493909,2572797.52782395,0.0,1.0
1981-12-01,44.38,44.5,43.5,44.38,122600,1.78620701796417,1.79103678006772,1.75078876253811,1.78620701796417,3046112.76592193,0.0,1.0
1981-12-02,43.88,44.38,43.62,44.38,104900,1.76608300919936,1.78620701796417,1.75561852464166,1.78620701796417,2606339.55257105,0.0,1.0
1981-12-03,44.5,44.5,43.5,43.88,97100,1.79103678006772,1.79103678006772,1.75078876253811,1.76608300919936,2412541.18736558,0.0,1.0
1981-12-04,44.75,44.88,44.38,44.5,140600,1.80109878445013,1.80633102672898,1.78620701796417,1.79103678006772,3493339.76254994,0.0,1.0
1981-12-07,44.62,45.0,44.5,44.75,53350,1.79586654217128,1.81116078883253,1.79103678006772,1.80109878445013,1325531.12611692,0.0,1.0
1981-12-08,44.62,45.25,44.5,44.62,220400,1.79586654217128,1.82122279321493,1.79103678006772,1.79586654217128,5476046.11426747,0.0,1.0
1981-12-09,45.75,45.88,44.75,44.75,91850,1.84134680197974,1.84657904425859,1.80109878445013,1.80109878445013,2282099.98001573,0.0,1.0
1981-12-10,45.25,45.62,44.88,45.62,57300,1.82122279321493,1.83611455970089,1.80633102672898,1.83611455970089,1423672.60593252,0.0,1.0
1981-12-11,46.0,46.0,45.25,45.25,135000,1.85140880636214,1.85140880636214,1.82122279321493,1.82122279321493,3354202.47471012,0.0,1.0
1981-12-14,44.62,45.25,44.5,45.25,125500,1.79586654217128,1.82122279321493,1.79103678006772,1.82122279321493,3118166.00426755,0.0,1.0
1981-12-15,44.5,44.62,44.12,44.62,78850,1.79103678006772,1.79586654217128,1.77574253340647,1.79586654217128,1959102.70467328,0.0,1.0
1981-12-16,44.75,45.0,44.62,44.62,67500,1.80109878445013,1.81116078883253,1.79586654217128,1.79586654217128,1677101.23735506,0.0,1.0
1981-12-17,45.38,45.38,44.25,44.75,128150,1.82645503549378,1.82645503549378,1.78097477568532,1.80109878445013,3184007.7565489,0.0,1.0
1981-12-18,45.12,45.5,44.75,45.38,150550,1.81599055093608,1.83128479759733,1.80109878445013,1.82645503549378,3740556.90790822,0.0,1.0
1981-12-21,43.62,45.0,43.5,45.0,97750,1.75561852464166,1.81116078883253,1.75078876253811,1.81116078883253,2428691.0511327,0.0,1.0
1981-12-22,43.25,43.5,42.75,43.5,57700,1.74072675815571,1.75078876253811,1.7206027493909,1.75078876253811,1433610.98363536,0.0,1.0
1981-12-23,42.38,42.75,42.12,42.75,100850,1.70571098290495,1.7206027493909,1.69524649834725,1.7206027493909,2505713.47832974,0.0,1.0
1981-12-24,42.75,42.88,42.12,42.38,25450,1.7206027493909,1.72583499166975,1.69524649834725,1.70571098290495,632329.281343501,0.0,1.0
1981-12-28,42.38,42.75,42.25,42.75,31900,1.70571098290495,1.7206027493909,1.7004787406261,1.7206027493909,792585.621801871,0.0,1.0
1981-12-29,42.25,42.75,42.25,42.38,48950,1.7004787406261,1.7206027493909,1.7004787406261,1.70571098290495,1216208.97138563,0.0,1.0
1981-12-30,41.75,42.38,41.75,42.25,88100,1.68035473186129,1.70571098290495,1.68035473186129,1.7004787406261,2188927.68905157,0.0,1.0
1981-12-31,41.5,42.38,41.38,41.75,179450,1.67029272747889,1.70571098290495,1.66546296537533,1.68035473186129,4458604.69693874,0.0,1.0
1982-01-04,40.75,41.5,40.5,41.0,181350,1.64010671433168,1.67029272747889,1.63004470994928,1.65016871871408,4505811.99102726,0.0,1.0
1982-01-05,39.75,40.25,39.5,39.88,119800,1.59985869680207,1.61998270556687,1.58979669241966,1.60509093908092,2976544.12200201,0.0,1.0
1982-01-06,39.75,39.75,39.0,39.38,74950,1.59985869680207,1.59985869680207,1.56967268365486,1.58496693031611,1862203.52207054,0.0,1.0
1982-01-07,39.5,40.0,39.12,39.62,99350,1.58979669241966,1.60992070118447,1.57450244575841,1.59462645452322,2468444.56194408,0.0,1.0
1982-01-08,39.0,39.62,38.88,39.25,62800,1.56967268365486,1.59462645452322,1.5648429215513,1.57973468803726,1560325.29934663,0.0,1.0
1982-01-11,37.38,39.0,36.88,38.0,247900,1.50447089525689,1.56967268365486,1.48434688649208,1.52942466612525,6159309.58133805,0.0,1.0
1982-01-12,36.88,37.38,36.75,37.12,130300,1.48434688649208,1.50447089525689,1.47911464421323,1.49400641069919,3237426.5367017,0.0,1.0
1982-01-13,37.38,37.75,36.25,37.0,107150,1.50447089525689,1.51936266174284,1.45899063544843,1.48917664859563,2662242.92714955,0.0,1.0
1982-01-14,37.0,37.5,36.62,37.12,231650,1.48917664859563,1.50930065736044,1.47388240193438,1.49400641069919,5755562.98716001,0.0,1.0
1982-01-15,37.62,37.88,37.0,37.5,47000,1.51413041946399,1.52459490402169,1.48917664859563,1.50930065736044,1167759.38008427,0.0,1.0
1982-01-18,36.75,36.88,36.0,36.5,227450,1.47911464421323,1.48434688649208,1.44892863106602,1.46905263983083,5651210.02128013,0.0,1.0
1982-01-19,35.0,36.75,35.0,35.88,66800,1.40868061353641,1.47911464421323,1.40868061353641,1.44409886896247,1659709.07637508,0.0,1.0
1982-01-20,35.38,35.88,34.75,35.38,230150,1.42397486019766,1.44409886896247,1.39861860915401,1.42397486019766,5718294.07077434,0.0,1.0
1982-01-21,35.0,35.62,35.0,35.38,106950,1.40868061353641,1.43363438440477,1.40868061353641,1.42397486019766,2657273.73829813,0.0,1.0
1982-01-22,35.25,35.5,34.62,35.12,38000,1.41874261791881,1.42880462230122,1.39338636687516,1.41351037563996,944145.881770259,0.0,1.0
1982-01-25,35.5,35.75,34.62,35.25,44350,1.42880462230122,1.43886662668362,1.39338636687516,1.41874261791881,1101917.62780291,0.0,1.0
1982-01-26,34.5,35.88,34.25,35.12,75200,1.38855660477161,1.44409886896247,1.3784946003892,1.41351037563996,1868415.00813482,0.0,1.0
1982-01-27,34.25,34.75,34.12,34.5,77850,1.3784946003892,1.39861860915401,1.37326235811035,1.38855660477161,1934256.76041617,0.0,1.0
1982-01-28,35.75,35.75,34.62,35.25,74750,1.43886662668362,1.43886662668362,1.39338636687516,1.41874261791881,1857234.33321912,0.0,1.0
1982-01-29,35.75,36.38,35.5,36.0,101900,1.43886662668362,1.46422287772728,1.42880462230122,1.44892863106602,2531801.71979971,0.0,1.0
1982-02-01,35.12,35.75,35.0,35.38,67500,1.41351037563996,1.43886662668362,1.40868061353641,1.42397486019766,1677101.23735506,0.0,1.0
1982-02-02,35.0,35.38,34.88,35.12,74500,1.40868061353641,1.42397486019766,1.40385085143286,1.41351037563996,1851022.84715485,0.0,1.0
1982-02-03,34.25,34.88,34.12,34.5,56500,1.3784946003892,1.40385085143286,1.37326235811035,1.38855660477161,1403795.85052683,0.0,1.0
1982-02-04,34.62,34.75,34.25,34.5,46750,1.39338636687516,1.39861860915401,1.3784946003892,1.38855660477161,1161547.89401998,0.0,1.0
1982-02-05,33.62,34.25,33.25,33.75,52800,1.35313834934555,1.3784946003892,1.33824658285959,1.3583705916244,1311865.85677551,0.0,1.0
1982-02-08,32.25,33.0,32.0,32.5,82050,1.29799856532998,1.32818457847719,1.28793656094758,1.30806056971238,2038609.72629604,0.0,1.0
1982-02-09,31.75,32.38,31.38,31.88,157150,1.27787455656517,1.30323080760883,1.26298279007922,1.28310679884402,3904540.14000516,0.0,1.0
1982-02-10,33.0,33.0,31.88,32.5,98000,1.32818457847719,1.32818457847719,1.28310679884402,1.30806056971238,2434902.53719697,0.0,1.0
1982-02-11,33.5,33.88,33.25,33.62,84850,1.34830858724199,1.36360283390325,1.33824658285959,1.35313834934555,2108178.37021596,0.0,1.0
1982-02-12,33.5,33.88,33.38,33.62,58550,1.34830858724199,1.36360283390325,1.34347882513844,1.35313834934555,1454730.03625391,0.0,1.0
1982-02-16,32.88,33.0,32.12,32.62,96150,1.32335481637363,1.32818457847719,1.29276632305113,1.31289033181594,2388937.54032133,0.0,1.0
1982-02-17,33.25,33.25,32.88,33.12,76100,1.33824658285959,1.33824658285959,1.32335481637363,1.33301434058074,1890776.35796622,0.0,1.0
1982-02-18,33.0,33.75,32.88,33.38,74100,1.32818457847719,1.3583705916244,1.32335481637363,1.34347882513844,1841084.469452,0.0,1.0
1982-02-19,32.62,32.88,32.25,32.62,90350,1.31289033181594,1.32335481637363,1.29799856532998,1.31289033181594,2244831.06363006,0.0,1.0
1982-02-22,32.25,33.12,32.25,32.75,52750,1.29799856532998,1.33301434058074,1.29799856532998,1.31812257409478,1310623.55956266,0.0,1.0
1982-02-23,30.75,30.75,29.88,30.38,240750,1.23762653903556,1.23762653903556,1.2026107637848,1.2227347725496,5981661.07989972,0.0,1.0
1982-02-24,33.38,33.5,32.0,32.75,145750,1.34347882513844,1.34830858724199,1.28793656094758,1.31812257409478,3621296.37547407,0.0,1.0
1982-02-25,33.25,34.12,33.0,33.62,128050,1.33824658285959,1.37326235811035,1.32818457847719,1.35313834934555,3181523.16212319,0.0,1.0
1982-02-26,33.38,33.75,33.0,33.38,59450,1.34347882513844,1.3583705916244,1.32818457847719,1.34347882513844,1477091.38608531,0.0,1.0
1982-03-01,33.0,33.5,32.88,33.25,130750,1.32818457847719,1.34830858724199,1.32335481637363,1.33824658285959,3248607.21161739,0.0,1.0
1982-03-02,30.5,32.88,30.5,31.75,63150,1.22756453465316,1.32335481637363,1.22756453465316,1.27787455656517,1569021.37983662,0.0,1.0
1982-03-03,30.0,30.5,29.12,29.88,314600,1.20744052588835,1.22756453465316,1.17202227046229,1.2026107637848,7816534.06328745,0.0,1.0
1982-03-04,31.12,31.38,30.0,30.75,105500,1.25251830552152,1.26298279007922,1.20744052588835,1.23762653903556,2621247.11912531,0.0,1.0
1982-03-05,31.5,32.0,31.0,31.5,102750,1.26781255218277,1.28793656094758,1.24768854341796,1.26781255218277,2552920.77241826,0.0,1.0
1982-03-08,30.75,32.5,30.62,31.62,80450,1.23762653903556,1.30806056971238,1.23239429675671,1.27264231428632,1998856.21548466,0.0,1.0
1982-03-09,32.38,32.75,30.25,31.5,136500,1.30323080760883,1.31812257409478,1.21750253027076,1.26781255218277,3391471.39109578,0.0,1.0
1982-03-10,33.12,33.88,32.5,33.25,104200,1.33301434058074,1.36360283390325,1.30806056971238,1.33824658285959,2588947.39159107,0.0,1.0
1982-03-11,33.75,34.12,32.75,33.5,84450,1.3583705916244,1.37326235811035,1.31812257409478,1.34830858724199,2098239.9925131,0.0,1.0
1982-03-12,33.5,33.75,32.5,33.12,82650,1.34830858724199,1.3583705916244,1.30806056971238,1.33301434058074,2053517.29285031,0.0,1.0
1982-03-15,34.38,34.5,32.88,33.75,83150,1.38372684266805,1.38855660477161,1.32335481637363,1.3583705916244,2065940.26497887,0.0,1.0
1982-03-16,34.5,35.0,34.25,34.62,180500,1.38855660477161,1.40868061353641,1.3784946003892,1.39338636687516,4484692.9384087,0.0,1.0
1982-03-17,33.25,33.75,32.75,33.25,112600,1.33824658285959,1.3583705916244,1.31812257409478,1.33824658285959,2797653.32335081,0.0,1.0
1982-03-18,33.25,33.62,32.88,33.25,63450,1.33824658285959,1.35313834934555,1.32335481637363,1.33824658285959,1576475.16311376,0.0,1.0
1982-03-19,33.12,33.38,32.5,33.0,58600,1.33301434058074,1.34347882513844,1.30806056971238,1.32818457847719,1455972.33346676,0.0,1.0
1982-03-22,34.12,34.38,33.38,33.88,216800,1.37326235811035,1.38372684266805,1.34347882513844,1.36360283390325,5386600.71494189,0.0,1.0
1982-03-23,34.25,34.75,33.88,34.38,112550,1.3784946003892,1.39861860915401,1.36360283390325,1.38372684266805,2796411.02613796,0.0,1.0
1982-03-24,33.88,34.62,33.75,34.25,90550,1.36360283390325,1.39338636687516,1.3583705916244,1.3784946003892,2249800.25248149,0.0,1.0
1982-03-25,33.5,33.75,33.25,33.5,64400,1.34830858724199,1.3583705916244,1.33824658285959,1.34830858724199,1600078.81015802,0.0,1.0
1982-03-26,32.5,33.38,32.12,32.75,72900,1.30806056971238,1.34347882513844,1.29276632305113,1.31812257409478,1811269.33634347,0.0,1.0
1982-03-29,33.0,33.25,32.25,32.75,21850,1.32818457847719,1.33824658285959,1.29799856532998,1.31812257409478,542883.882017896,0.0,1.0
1982-03-30,32.75,33.0,32.38,32.75,29050,1.31812257409478,1.32818457847719,1.30323080760883,1.31812257409478,721774.680669106,0.0,1.0
1982-03-31,32.5,32.88,32.25,32.62,68050,1.30806056971238,1.32335481637363,1.29799856532998,1.31289033181594,1690766.50669647,0.0,1.0
1982-04-01,33.88,34.25,32.5,33.38,86950,1.36360283390325,1.3784946003892,1.30806056971238,1.34347882513844,2160354.85315588,0.0,1.0
1982-04-02,35.25,35.25,34.0,34.62,196500,1.41874261791881,1.41874261791881,1.3684325960068,1.39338636687516,4882228.04652252,0.0,1.0
1982-04-05,35.62,35.62,34.75,35.25,108900,1.43363438440477,1.43363438440477,1.39861860915401,1.41874261791881,2705723.3295995,0.0,1.0
1982-04-06,36.0,36.38,35.38,35.88,174850,1.44892863106602,1.46422287772728,1.42397486019766,1.44409886896247,4344313.35335604,0.0,1.0
1982-04-07,35.5,36.0,35.12,35.62,78750,1.42880462230122,1.44892863106602,1.41351037563996,1.43363438440477,1956618.11024757,0.0,1.0
1982-04-08,35.88,36.0,35.25,35.62,76000,1.44409886896247,1.44892863106602,1.41874261791881,1.43363438440477,1888291.76354051,0.0,1.0
1982-04-12,35.38,35.75,35.38,35.62,50550,1.42397486019766,1.43886662668362,1.42397486019766,1.43363438440477,1255962.48219701,0.0,1.0
1982-04-13,34.38,35.0,34.25,34.62,53750,1.38372684266805,1.40868061353641,1.3784946003892,1.39338636687516,1335469.50381977,0.0,1.0
1982-04-14,34.0,34.62,33.75,34.25,49150,1.3684325960068,1.39338636687516,1.3583705916244,1.3784946003892,1221178.16023705,0.0,1.0
1982-04-15,34.38,34.38,33.75,34.12,38600,1.38372684266805,1.38372684266805,1.3583705916244,1.37326235811035,959053.448324525,0.0,1.0
1982-04-16,34.75,34.75,34.0,34.38,76850,1.39861860915401,1.39861860915401,1.3684325960068,1.38372684266805,1909410.81615905,0.0,1.0
1982-04-19,34.62,35.0,34.62,34.88,27350,1.39338636687516,1.40868061353641,1.39338636687516,1.40385085143286,679536.575432012,0.0,1.0
1982-04-20,33.62,34.38,33.5,34.0,53550,1.35313834934555,1.38372684266805,1.34830858724199,1.3684325960068,1330500.31496834,0.0,1.0
1982-04-21,33.12,33.62,32.5,33.12,100850,1.33301434058074,1.35313834934555,1.30806056971238,1.33301434058074,2505713.47832975,0.0,1.0
1982-04-22,34.5,35.25,33.12,34.25,257450,1.38855660477161,1.41874261791881,1.33301434058074,1.3784946003892,6396588.34899346,0.0,1.0
1982-04-23,35.5,35.5,34.75,35.12,114500,1.42880462230122,1.42880462230122,1.39861860915401,1.41351037563996,2844860.61743932,0.0,1.0
1982-04-26,35.5,35.75,34.5,35.12,53000,1.42880462230122,1.43886662668362,1.38855660477161,1.41351037563996,1316835.04562693,0.0,1.0
1982-04-27,35.0,35.5,34.75,35.12,70000,1.40868061353641,1.42880462230122,1.39861860915401,1.41351037563996,1739216.09799784,0.0,1.0
1982-04-28,34.38,34.75,34.0,34.38,26550,1.38372684266805,1.39861860915401,1.3684325960068,1.38372684266805,659659.820026324,0.0,1.0
1982-04-29,33.88,34.5,33.62,34.12,28250,1.36360283390325,1.38855660477161,1.35313834934555,1.37326235811035,701897.925263412,0.0,1.0
1982-04-30,34.62,34.75,34.0,34.38,33900,1.39338636687516,1.39861860915401,1.3684325960068,1.38372684266805,842277.510316096,0.0,1.0
1982-05-03,34.62,34.75,34.25,34.5,51100,1.39338636687516,1.39861860915401,1.3784946003892,1.38855660477161,1269627.75153842,0.0,1.0
1982-05-04,34.38,34.62,34.12,34.38,86150,1.38372684266805,1.39338636687516,1.37326235811035,1.38372684266805,2140478.0977502,0.0,1.0
1982-05-05,35.25,35.25,34.25,34.75,127050,1.41874261791881,1.41874261791881,1.3784946003892,1.39861860915401,3156677.21786609,0.0,1.0
1982-05-06,36.0,36.12,35.5,35.88,154450,1.44892863106602,1.45375839316958,1.42880462230122,1.44409886896247,3837456.09051096,0.0,1.0
1982-05-07,37.5,37.75,36.5,37.12,365350,1.50930065736044,1.51936266174284,1.46905263983083,1.49400641069919,9077465.73433587,0.0,1.0
1982-05-10,36.5,36.75,36.25,36.5,68600,1.46905263983083,1.47911464421323,1.45899063544843,1.46905263983083,1704431.77603788,0.0,1.0
1982-05-11,38.0,38.38,36.88,37.62,304400,1.52942466612525,1.5447189127865,1.48434688649208,1.51413041946399,7563105.43186487,0.0,1.0
1982-05-12,38.0,38.5,37.62,38.12,207900,1.52942466612525,1.54954867489005,1.51413041946399,1.5342544282288,5165471.81105357,0.0,1.0
1982-05-13,37.5,38.12,37.25,37.75,60400,1.50930065736044,1.5342544282288,1.49923865297804,1.51936266174284,1500695.03312957,0.0,1.0
1982-05-14,38.12,38.25,37.38,37.88,130850,1.5342544282288,1.53948667050765,1.50447089525689,1.52459490402169,3251091.8060431,0.0,1.0
1982-05-17,37.38,37.75,37.25,37.5,33250,1.50447089525689,1.51936266174284,1.49923865297804,1.50930065736044,826127.646548972,0.0,1.0
1982-05-18,37.0,37.75,37.0,37.38,68750,1.48917664859563,1.51936266174284,1.48917664859563,1.50447089525689,1708158.66767646,0.0,1.0
1982-05-19,36.38,37.5,36.25,36.88,53800,1.46422287772728,1.50930065736044,1.45899063544843,1.48434688649208,1336711.80103262,0.0,1.0
1982-05-20,36.5,37.0,36.5,36.75,68100,1.46905263983083,1.48917664859563,1.46905263983083,1.47911464421323,1692008.80390933,0.0,1.0
1982-05-21,37.0,37.5,36.88,37.25,35050,1.48917664859563,1.50930065736044,1.48434688649208,1.49923865297804,870850.346211778,0.0,1.0
1982-05-24,36.5,37.0,36.5,36.75,68100,1.46905263983083,1.48917664859563,1.46905263983083,1.47911464421323,1692008.80390933,0.0,1.0
1982-05-25,37.5,38.5,37.5,38.0,98000,1.50930065736044,1.54954867489005,1.50930065736044,1.52942466612525,2434902.53719698,0.0,1.0
1982-05-26,37.0,37.5,36.75,37.12,35700,1.48917664859563,1.50930065736044,1.47911464421323,1.49400641069919,887000.209978901,0.0,1.0
1982-05-27,36.62,37.25,36.38,36.88,28900,1.47388240193438,1.49923865297804,1.46422287772728,1.48434688649208,718047.789030538,0.0,1.0
1982-05-28,37.0,37.12,36.5,36.88,78750,1.48917664859563,1.49400641069919,1.46905263983083,1.48434688649208,1956618.11024758,0.0,1.0
1982-06-01,37.0,37.25,36.88,37.12,35900,1.48917664859563,1.49923865297804,1.48434688649208,1.49400641069919,891969.398830324,0.0,1.0
1982-06-02,37.12,37.25,37.0,37.12,49050,1.49400641069919,1.49923865297804,1.48917664859563,1.49400641069919,1218693.56581134,0.0,1.0
1982-06-03,37.0,37.5,36.62,37.12,67050,1.48917664859563,1.50930065736044,1.47388240193438,1.49400641069919,1665920.56243936,0.0,1.0
1982-06-04,36.5,37.0,36.38,36.75,59400,1.46905263983083,1.48917664859563,1.46422287772728,1.47911464421323,1475849.08887245,0.0,1.0
1982-06-07,36.62,37.12,36.25,36.75,93650,1.47388240193438,1.49400641069919,1.45899063544843,1.47911464421323,2326822.67967854,0.0,1.0
1982-06-08,37.12,37.25,36.62,37.0,114550,1.49400641069919,1.49923865297804,1.47388240193438,1.48917664859563,2846102.91465218,0.0,1.0
1982-06-09,37.5,37.75,37.12,37.5,94250,1.50930065736044,1.51936266174284,1.49400641069919,1.50930065736044,2341730.24623281,0.0,1.0
1982-06-10,38.0,38.38,37.75,38.12,98050,1.52942466612525,1.5447189127865,1.51936266174284,1.5342544282288,2436144.83440983,0.0,1.0
1982-06-11,37.5,38.75,37.25,38.0,40150,1.50930065736044,1.55961067927246,1.49923865297804,1.52942466612525,997564.661923047,0.0,1.0
1982-06-14,37.0,37.38,36.5,37.0,51400,1.48917664859563,1.50447089525689,1.46905263983083,1.48917664859563,1277081.53481556,0.0,1.0
1982-06-15,36.38,36.75,36.0,36.38,50200,1.46422287772728,1.47911464421323,1.44892863106602,1.46422287772728,1247266.40170702,0.0,1.0
1982-06-16,34.0,36.25,34.0,35.12,64400,1.3684325960068,1.45899063544843,1.3684325960068,1.41351037563996,1600078.81015801,0.0,1.0
1982-06-17,33.25,33.75,32.88,33.38,218250,1.33824658285959,1.3583705916244,1.32335481637363,1.34347882513844,5422627.3341147,0.0,1.0
1982-06-18,33.38,33.75,33.25,33.5,88500,1.34347882513844,1.3583705916244,1.33824658285959,1.34830858724199,2198866.06675441,0.0,1.0
1982-06-21,32.38,33.5,32.25,32.88,125250,1.30323080760883,1.34830858724199,1.29799856532998,1.32335481637363,3111954.51820327,0.0,1.0
1982-06-22,31.75,32.75,31.75,32.25,84500,1.27787455656517,1.31812257409478,1.27787455656517,1.29799856532998,2099482.28972597,0.0,1.0
1982-06-23,32.75,32.75,31.62,32.25,83150,1.31812257409478,1.31812257409478,1.27264231428632,1.29799856532998,2065940.26497887,0.0,1.0
1982-06-24,33.38,33.75,32.75,33.25,57850,1.34347882513844,1.3583705916244,1.31812257409478,1.33824658285959,1437337.87527393,0.0,1.0
1982-06-25,33.5,33.62,33.0,33.38,25650,1.34830858724199,1.35313834934555,1.32818457847719,1.34347882513844,637298.470194924,0.0,1.0
1982-06-28,33.62,34.12,33.62,33.88,94700,1.35313834934555,1.37326235811035,1.35313834934555,1.36360283390325,2352910.9211485,0.0,1.0
1982-06-29,31.75,33.5,31.62,32.62,110500,1.27787455656517,1.34830858724199,1.27264231428632,1.31289033181594,2745476.84041088,0.0,1.0
1982-06-30,31.5,32.25,31.25,31.75,70950,1.26781255218277,1.29799856532998,1.25775054780037,1.27787455656517,1762819.7450421,0.0,1.0
1982-07-01,31.0,31.75,31.0,31.38,117850,1.24768854341796,1.27787455656517,1.24768854341796,1.26298279007922,2928094.53070066,0.0,1.0
1982-07-02,30.75,31.0,30.12,30.62,51700,1.23762653903556,1.24768854341796,1.21227028799191,1.23239429675671,1284535.31809269,0.0,1.0
1982-07-06,29.25,30.5,29.0,29.75,107650,1.17725451274114,1.22756453465316,1.16719250835874,1.19737852150595,2674665.89927811,0.0,1.0
1982-07-07,29.0,29.62,29.0,29.38,86150,1.16719250835874,1.1921462792271,1.16719250835874,1.18248675501999,2140478.0977502,0.0,1.0
1982-07-08,29.0,29.12,28.12,28.62,146750,1.16719250835874,1.17202227046229,1.13177425293268,1.15189826169749,3646142.31973119,0.0,1.0
1982-07-09,28.88,29.0,28.5,28.75,138000,1.16236274625519,1.16719250835874,1.14706849959393,1.15713050397634,3428740.30748145,0.0,1.0
1982-07-12,27.75,28.62,26.88,27.75,220700,1.11688248644673,1.15189826169749,1.08186671119596,1.11688248644673,5483499.8975446,0.0,1.0
1982-07-13,28.75,29.0,27.5,28.25,93300,1.15713050397634,1.16719250835874,1.10682048206432,1.13700649521153,2318126.59918854,0.0,1.0
1982-07-14,30.38,30.5,29.5,30.0,129700,1.2227347725496,1.22756453465316,1.18731651712355,1.20744052588835,3222518.97014744,0.0,1.0
1982-07-15,30.75,31.38,30.62,31.0,103500,1.23762653903556,1.26298279007922,1.23239429675671,1.24768854341796,2571555.23061109,0.0,1.0
1982-07-16,30.75,31.25,30.12,30.75,79550,1.23762653903556,1.25775054780037,1.21227028799191,1.23762653903556,1976494.86565326,0.0,1.0
1982-07-19,29.38,30.62,29.38,30.0,48200,1.18248675501999,1.23239429675671,1.18248675501999,1.20744052588835,1197574.5131928,0.0,1.0
1982-07-20,29.25,29.25,28.62,29.0,39750,1.17725451274114,1.17725451274114,1.15189826169749,1.16719250835874,987626.284220205,0.0,1.0
1982-07-21,28.88,29.88,28.62,29.25,61750,1.16236274625519,1.2026107637848,1.15189826169749,1.17725451274114,1534237.05787666,0.0,1.0
1982-07-22,29.0,29.38,28.5,29.0,61750,1.16719250835874,1.18248675501999,1.14706849959393,1.16719250835874,1534237.05787667,0.0,1.0
1982-07-23,29.25,29.25,28.75,29.0,72850,1.17725451274114,1.17725451274114,1.15713050397634,1.16719250835874,1810027.03913061,0.0,1.0
1982-07-26,28.75,29.12,28.62,28.88,40150,1.15713050397634,1.17202227046229,1.15189826169749,1.16236274625519,997564.661923045,0.0,1.0
1982-07-27,28.12,28.88,28.12,28.5,81950,1.13177425293268,1.16236274625519,1.13177425293268,1.14706849959393,2036125.13187033,0.0,1.0
1982-07-28,28.0,28.25,27.75,28.0,47550,1.12694449082913,1.13700649521153,1.11688248644673,1.12694449082913,1181424.64942567,0.0,1.0
1982-07-29,28.0,28.0,27.38,27.75,100850,1.12694449082913,1.12694449082913,1.10199071996077,1.11688248644673,2505713.47832974,0.0,1.0
1982-07-30,28.0,28.0,27.62,27.88,39300,1.12694449082913,1.12694449082913,1.11165024416788,1.12211472872558,976445.609304501,0.0,1.0
1982-08-02,28.88,29.0,28.12,28.62,107250,1.16236274625519,1.16719250835874,1.13177425293268,1.15189826169749,2664727.52157526,0.0,1.0
1982-08-03,28.0,29.0,27.75,28.38,105850,1.12694449082913,1.16719250835874,1.11688248644673,1.14223873749038,2629943.1996153,0.0,1.0
1982-08-04,28.38,28.5,27.5,28.0,148000,1.14223873749038,1.14706849959393,1.10682048206432,1.12694449082913,3677199.75005258,0.0,1.0
1982-08-05,28.12,28.38,27.88,28.12,49050,1.13177425293268,1.14223873749038,1.12211472872558,1.13177425293268,1218693.56581135,0.0,1.0
1982-08-06,27.88,28.38,27.88,28.12,88300,1.12211472872558,1.14223873749038,1.12211472872558,1.13177425293268,2193896.87790298,0.0,1.0
1982-08-09,27.75,28.0,26.5,27.25,59850,1.11688248644673,1.12694449082913,1.06657246453471,1.09675847768192,1487029.76378815,0.0,1.0
1982-08-10,27.5,28.0,27.38,27.75,37350,1.10682048206432,1.12694449082913,1.10199071996077,1.11688248644673,927996.018003136,0.0,1.0
1982-08-11,27.88,28.25,27.5,27.88,71800,1.12211472872558,1.13700649521153,1.10682048206432,1.12211472872558,1783938.79766063,0.0,1.0
1982-08-12,28.5,28.62,27.88,28.25,58400,1.14706849959393,1.15189826169749,1.12211472872558,1.13700649521153,1451003.14461535,0.0,1.0
1982-08-13,29.62,29.75,28.62,29.25,56550,1.1921462792271,1.19737852150595,1.15189826169749,1.17725451274114,1405038.14773968,0.0,1.0
1982-08-16,29.0,30.12,28.88,29.5,53700,1.16719250835874,1.21227028799191,1.16236274625519,1.18731651712355,1334227.20660691,0.0,1.0
1982-08-17,29.25,29.25,28.0,28.62,83900,1.17725451274114,1.17725451274114,1.12694449082913,1.15189826169749,2084574.7231717,0.0,1.0
1982-08-18,27.62,30.0,27.38,28.75,85450,1.11165024416788,1.20744052588835,1.10199071996077,1.15713050397634,2123085.93677021,0.0,1.0
1982-08-19,28.0,28.75,27.38,28.12,64350,1.12694449082913,1.15713050397634,1.10199071996077,1.13177425293268,1598836.51294516,0.0,1.0
1982-08-20,29.38,29.5,28.0,28.75,54150,1.18248675501999,1.18731651712355,1.12694449082913,1.15713050397634,1345407.88152262,0.0,1.0
1982-08-23,30.5,30.88,29.5,30.25,90350,1.22756453465316,1.24285878131441,1.18731651712355,1.21750253027076,2244831.06363007,0.0,1.0
1982-08-24,31.0,31.62,30.5,31.12,82550,1.24768854341796,1.27264231428632,1.22756453465316,1.25251830552152,2051032.6984246,0.0,1.0
1982-08-25,32.5,33.25,30.75,32.0,86850,1.30806056971238,1.33824658285959,1.23762653903556,1.28793656094758,2157870.25873018,0.0,1.0
1982-08-26,32.5,34.12,32.25,33.25,191550,1.30806056971238,1.37326235811035,1.29799856532998,1.33824658285959,4759240.62244981,0.0,1.0
1982-08-27,31.75,32.5,30.88,31.75,65900,1.27787455656517,1.30806056971238,1.24285878131441,1.27787455656517,1637347.72654368,0.0,1.0
1982-08-30,30.75,31.38,30.5,31.0,57600,1.23762653903556,1.26298279007922,1.22756453465316,1.24768854341796,1431126.38920965,0.0,1.0
1982-08-31,31.5,31.75,30.75,31.25,77350,1.26781255218277,1.27787455656517,1.23762653903556,1.25775054780037,1921833.78828761,0.0,1.0
1982-09-01,29.75,31.88,29.75,30.88,125550,1.19737852150595,1.28310679884402,1.19737852150595,1.24285878131441,3119408.30148041,0.0,1.0
1982-09-02,31.12,31.5,29.5,30.5,80850,1.25251830552152,1.26781255218277,1.18731651712355,1.22756453465316,2008794.5931875,0.0,1.0
1982-09-03,32.25,34.5,32.0,33.25,192600,1.29799856532998,1.38855660477161,1.28793656094758,1.33824658285959,4785328.86391977,0.0,1.0
1982-09-07,33.0,33.25,32.25,32.75,175400,1.32818457847719,1.33824658285959,1.29799856532998,1.31812257409478,4357978.62269744,0.0,1.0
1982-09-08,34.62,34.88,33.0,34.0,147100,1.39338636687516,1.40385085143286,1.32818457847719,1.3684325960068,3654838.40022117,0.0,1.0
1982-09-09,34.5,35.5,34.25,34.88,173750,1.38855660477161,1.42880462230122,1.3784946003892,1.40385085143286,4316982.81467319,0.0,1.0
1982-09-10,35.25,35.25,34.12,34.75,117100,1.41874261791881,1.41874261791881,1.37326235811035,1.39861860915401,2909460.07250782,0.0,1.0
1982-09-13,34.75,35.25,34.38,34.88,114800,1.39861860915401,1.41874261791881,1.38372684266805,1.40385085143286,2852314.40071645,0.0,1.0
1982-09-14,34.25,35.5,34.25,34.88,85550,1.3784946003892,1.42880462230122,1.3784946003892,1.40385085143286,2125570.53119594,0.0,1.0
1982-09-15,34.12,34.5,33.25,33.88,110000,1.37326235811035,1.38855660477161,1.33824658285959,1.36360283390325,2733053.86828233,0.0,1.0
1982-09-16,33.75,34.75,33.5,34.12,75150,1.3583705916244,1.39861860915401,1.34830858724199,1.37326235811035,1867172.71092196,0.0,1.0
1982-09-17,33.38,33.75,33.25,33.5,78250,1.34347882513844,1.3583705916244,1.33824658285959,1.34830858724199,1944195.13811901,0.0,1.0
1982-09-20,33.38,33.38,32.5,33.0,55950,1.34347882513844,1.34347882513844,1.30806056971238,1.32818457847719,1390130.58118542,0.0,1.0
1982-09-21,35.12,35.12,33.75,34.5,209250,1.41351037563996,1.41351037563996,1.3583705916244,1.38855660477161,5199013.8358007,0.0,1.0
1982-09-22,34.5,36.25,34.5,35.38,365300,1.38855660477161,1.45899063544843,1.38855660477161,1.42397486019766,9076223.43712298,0.0,1.0
1982-09-23,34.5,35.25,34.12,34.75,126700,1.38855660477161,1.41874261791881,1.37326235811035,1.39861860915401,3147981.13737608,0.0,1.0
1982-09-24,34.5,34.62,34.25,34.5,62750,1.38855660477161,1.39338636687516,1.3784946003892,1.38855660477161,1559083.00213377,0.0,1.0
1982-09-27,34.62,34.62,34.12,34.38,54650,1.39338636687516,1.39338636687516,1.37326235811035,1.38372684266805,1357830.85365117,0.0,1.0
1982-09-28,34.5,35.0,34.25,34.62,79150,1.38855660477161,1.40868061353641,1.3784946003892,1.39338636687516,1966556.48795041,0.0,1.0
1982-09-29,33.88,34.62,33.75,34.25,89850,1.36360283390325,1.39338636687516,1.3583705916244,1.3784946003892,2232408.09150151,0.0,1.0
1982-09-30,34.0,34.0,33.0,33.5,91550,1.3684325960068,1.3684325960068,1.32818457847719,1.34830858724199,2274646.1967386,0.0,1.0
1982-10-01,34.75,34.88,33.75,34.38,61300,1.39861860915401,1.40385085143286,1.3583705916244,1.38372684266805,1523056.38296096,0.0,1.0
1982-10-04,34.62,34.62,34.0,34.38,34000,1.39338636687516,1.39338636687516,1.3684325960068,1.38372684266805,844762.104741807,0.0,1.0
1982-10-05,35.25,35.75,34.88,35.38,91700,1.41874261791881,1.43886662668362,1.40385085143286,1.42397486019766,2278373.08837718,0.0,1.0
1982-10-06,37.5,37.62,35.38,36.5,203950,1.50930065736044,1.51413041946399,1.42397486019766,1.46905263983083,5067330.33123799,0.0,1.0
1982-10-07,37.25,38.75,37.0,37.88,267350,1.49923865297804,1.55961067927246,1.48917664859563,1.52459490402169,6642563.19713888,0.0,1.0
1982-10-08,37.25,37.5,36.38,37.0,138450,1.49923865297804,1.50930065736044,1.46422287772728,1.48917664859563,3439920.98239715,0.0,1.0
1982-10-11,37.62,38.38,37.38,37.88,196000,1.51413041946399,1.5447189127865,1.50447089525689,1.52459490402169,4869805.07439396,0.0,1.0
1982-10-12,39.25,39.88,37.62,38.75,202600,1.57973468803726,1.60509093908092,1.51413041946399,1.55961067927246,5033788.30649089,0.0,1.0
1982-10-13,40.0,41.38,39.75,40.62,182850,1.60992070118447,1.66546296537533,1.59985869680207,1.63487447205283,4543080.90741293,0.0,1.0
1982-10-14,40.12,42.25,39.5,40.88,127350,1.61475046328802,1.7004787406261,1.58979669241966,1.64533895661053,3164131.00114322,0.0,1.0
1982-10-15,38.75,40.0,38.62,39.38,106550,1.55961067927246,1.60992070118447,1.55437843699361,1.58496693031611,2647335.36059528,0.0,1.0
1982-10-18,39.5,39.88,38.88,39.38,148100,1.58979669241966,1.60509093908092,1.5648429215513,1.58496693031611,3679684.3444783,0.0,1.0
1982-10-19,40.38,40.5,39.88,40.25,186600,1.62521494784572,1.63004470994928,1.60509093908092,1.61998270556687,4636253.19837711,0.0,1.0
1982-10-20,41.0,41.12,39.5,40.38,97850,1.65016871871408,1.65499848081763,1.58979669241966,1.62521494784572,2431175.64555841,0.0,1.0
1982-10-21,39.75,41.25,39.25,40.25,130600,1.59985869680207,1.66023072309648,1.57973468803726,1.61998270556687,3244880.31997882,0.0,1.0
1982-10-22,39.25,40.75,39.12,40.0,95450,1.57973468803726,1.64010671433168,1.57450244575841,1.60992070118447,2371545.37934134,0.0,1.0
1982-10-25,37.0,38.5,37.0,37.75,69750,1.48917664859563,1.54954867489005,1.48917664859563,1.51936266174284,1733004.61193357,0.0,1.0
1982-10-26,38.38,38.75,36.5,37.62,140500,1.5447189127865,1.55961067927246,1.46905263983083,1.51413041946399,3490855.16812423,0.0,1.0
1982-10-27,38.75,39.75,38.5,39.12,165200,1.55961067927246,1.59985869680207,1.54954867489005,1.57450244575841,4104549.99127489,0.0,1.0
1982-10-28,37.5,38.62,37.5,38.12,138250,1.50930065736044,1.55437843699361,1.50930065736044,1.5342544282288,3434951.79354573,0.0,1.0
1982-10-29,36.62,37.38,36.12,36.75,157300,1.47388240193438,1.50447089525689,1.45375839316958,1.47911464421323,3908267.03164372,0.0,1.0
1982-11-01,35.88,36.75,35.25,36.0,213100,1.44409886896247,1.47911464421323,1.41874261791881,1.44892863106602,5294670.72119056,0.0,1.0
1982-11-02,36.12,36.5,36.0,36.25,219200,1.45375839316958,1.46905263983083,1.44892863106602,1.45899063544843,5446230.98115894,0.0,1.0
1982-11-03,37.5,37.62,36.12,36.88,267850,1.50930065736044,1.51413041946399,1.45375839316958,1.48434688649208,6654986.16926745,0.0,1.0
1982-11-04,37.0,37.75,36.75,37.25,342850,1.48917664859563,1.51936266174284,1.47911464421323,1.49923865297804,8518431.98855088,0.0,1.0
1982-11-05,36.12,36.75,35.75,36.25,192900,1.45375839316958,1.47911464421323,1.43886662668362,1.45899063544843,4792782.64719689,0.0,1.0
1982-11-08,36.25,36.5,35.62,36.12,64450,1.45899063544843,1.46905263983083,1.43363438440477,1.45375839316958,1601321.10737086,0.0,1.0
1982-11-09,36.5,36.88,36.0,36.5,133750,1.46905263983083,1.48434688649208,1.44892863106602,1.46905263983083,3323145.04438873,0.0,1.0
1982-11-10,36.38,36.75,35.88,36.38,126150,1.46422287772728,1.47911464421323,1.44409886896247,1.46422287772728,3134315.86803467,0.0,1.0
1982-11-11,35.62,36.25,34.62,35.5,108700,1.43363438440477,1.45899063544843,1.39338636687516,1.42880462230122,2700754.14074807,0.0,1.0
1982-11-12,33.0,34.75,33.0,33.88,199550,1.32818457847719,1.39861860915401,1.32818457847719,1.36360283390325,4958008.17650669,0.0,1.0
1982-11-15,34.25,34.5,32.62,33.62,108200,1.3784946003892,1.38855660477161,1.31289033181594,1.35313834934555,2688331.16861952,0.0,1.0
1982-11-16,33.88,34.88,33.38,34.12,126750,1.36360283390325,1.40385085143286,1.34347882513844,1.37326235811035,3149223.43458894,0.0,1.0
1982-11-17,34.75,35.0,34.0,34.5,128400,1.39861860915401,1.40868061353641,1.3684325960068,1.38855660477161,3190219.24261318,0.0,1.0
1982-11-18,33.62,34.75,33.5,34.12,67500,1.35313834934555,1.39861860915401,1.34830858724199,1.37326235811035,1677101.23735506,0.0,1.0
1982-11-19,33.5,34.25,33.5,33.88,107500,1.34830858724199,1.3784946003892,1.34830858724199,1.36360283390325,2670939.00763955,0.0,1.0
1982-11-22,32.62,33.88,30.75,32.38,93500,1.31289033181594,1.36360283390325,1.23762653903556,1.30323080760883,2323095.78803996,0.0,1.0
1982-11-23,31.5,33.38,31.25,32.38,146000,1.26781255218277,1.34347882513844,1.25775054780037,1.30323080760883,3627507.86153835,0.0,1.0
1982-11-24,32.38,32.5,31.25,31.88,49250,1.30323080760883,1.30806056971238,1.25775054780037,1.28310679884402,1223662.75466276,0.0,1.0
1982-11-26,32.25,32.88,32.12,32.5,33600,1.29799856532998,1.32335481637363,1.29276632305113,1.30806056971238,834823.727038962,0.0,1.0
1982-11-29,32.0,32.5,31.75,32.12,81000,1.28793656094758,1.30806056971238,1.27787455656517,1.29276632305113,2012521.48482607,0.0,1.0
1982-11-30,34.5,34.75,31.75,33.25,82250,1.38855660477161,1.39861860915401,1.27787455656517,1.33824658285959,2043578.91514745,0.0,1.0
1982-12-01,33.88,34.62,33.25,34.0,83450,1.36360283390325,1.39338636687516,1.33824658285959,1.3684325960068,2073394.04825599,0.0,1.0
1982-12-02,33.12,33.88,33.12,33.5,63200,1.33301434058074,1.36360283390325,1.33301434058074,1.34830858724199,1570263.67704948,0.0,1.0
1982-12-03,32.62,33.25,32.38,32.88,67300,1.31289033181594,1.33824658285959,1.30323080760883,1.32335481637363,1672132.04850363,0.0,1.0
1982-12-06,33.38,33.5,31.88,32.75,94850,1.34347882513844,1.34830858724199,1.28310679884402,1.31812257409478,2356637.81278707,0.0,1.0
1982-12-07,34.0,34.25,33.5,33.88,128000,1.3684325960068,1.3784946003892,1.34830858724199,1.36360283390325,3180280.86491033,0.0,1.0
1982-12-08,35.5,36.25,34.12,35.25,147150,1.42880462230122,1.45899063544843,1.37326235811035,1.41874261791881,3656080.69743402,0.0,1.0
1982-12-09,37.0,37.75,35.12,36.5,362300,1.48917664859563,1.51936266174284,1.41351037563996,1.46905263983083,9001685.6043517,0.0,1.0
1982-12-10,38.0,38.5,37.0,37.75,211050,1.52942466612525,1.54954867489005,1.48917664859563,1.51936266174284,5243736.53546347,0.0,1.0
1982-12-13,37.25,37.88,36.88,37.38,99750,1.49923865297804,1.52459490402169,1.48434688649208,1.50447089525689,2478382.93964692,0.0,1.0
1982-12-14,35.25,37.75,35.0,36.38,107100,1.41874261791881,1.51936266174284,1.40868061353641,1.46422287772728,2661000.6299367,0.0,1.0
1982-12-15,35.25,36.0,34.5,35.25,86600,1.41874261791881,1.44892863106602,1.38855660477161,1.41874261791881,2151658.77266591,0.0,1.0
1982-12-16,35.0,35.62,34.88,35.25,84350,1.40868061353641,1.43363438440477,1.40385085143286,1.41874261791881,2095755.3980874,0.0,1.0
1982-12-17,35.38,35.5,34.75,35.12,68600,1.42397486019766,1.42880462230122,1.39861860915401,1.41351037563996,1704431.77603789,0.0,1.0
1982-12-20,34.5,35.38,34.5,35.0,90800,1.38855660477161,1.42397486019766,1.38855660477161,1.40868061353641,2256011.73854576,0.0,1.0
1982-12-21,34.62,35.0,34.0,34.5,71200,1.39338636687516,1.40868061353641,1.3684325960068,1.38855660477161,1769031.23110637,0.0,1.0
1982-12-22,34.88,35.12,34.5,34.88,85550,1.40385085143286,1.41351037563996,1.38855660477161,1.40385085143286,2125570.53119593,0.0,1.0
1982-12-23,35.62,36.25,34.62,35.5,64550,1.43363438440477,1.45899063544843,1.39338636687516,1.42880462230122,1603805.70179658,0.0,1.0
1982-12-27,35.75,36.38,35.75,36.12,93250,1.43886662668362,1.46422287772728,1.43886662668362,1.45375839316958,2316884.30197569,0.0,1.0
1982-12-28,35.75,36.12,35.5,35.88,99250,1.43886662668362,1.45375839316958,1.42880462230122,1.44409886896247,2465959.96751837,0.0,1.0
1982-12-29,35.75,36.0,35.38,35.75,40600,1.43886662668362,1.44892863106602,1.42397486019766,1.43886662668362,1008745.33683875,0.0,1.0
1982-12-30,35.62,36.12,35.25,35.75,59300,1.43363438440477,1.45375839316958,1.41874261791881,1.43886662668362,1473364.49444674,0.0,1.0
1982-12-31,35.62,35.75,35.25,35.5,56150,1.43363438440477,1.43886662668362,1.41874261791881,1.42880462230122,1395099.77003684,0.0,1.0
1983-01-03,35.12,36.25,35.0,35.62,45450,1.41351037563996,1.45899063544843,1.40868061353641,1.43363438440477,1129248.16648574,0.0,1.0
1983-01-04,37.5,37.5,35.25,36.38,233900,1.50930065736044,1.50930065736044,1.41874261791881,1.46422287772728,5811466.3617385,0.0,1.0
1983-01-05,38.62,39.12,38.25,38.75,216900,1.55437843699361,1.57450244575841,1.53948667050765,1.55961067927246,5389085.30936758,0.0,1.0
1983-01-06,39.88,40.38,39.0,39.75,284600,1.60509093908092,1.62521494784572,1.56967268365486,1.59985869680207,7071155.73557406,0.0,1.0
1983-01-07,40.12,41.25,39.88,40.62,365300,1.61475046328802,1.66023072309648,1.60509093908092,1.63487447205283,9076223.43712303,0.0,1.0
1983-01-10,41.0,41.38,40.0,40.75,154750,1.65016871871408,1.66546296537533,1.60992070118447,1.64010671433168,3844909.87378809,0.0,1.0
1983-01-11,39.88,40.88,39.62,40.25,134700,1.60509093908092,1.64533895661053,1.59462645452322,1.61998270556687,3346748.69143298,0.0,1.0
1983-01-12,39.88,40.75,39.5,40.12,150100,1.60509093908092,1.64010671433168,1.58979669241966,1.61475046328802,3729376.2329925,0.0,1.0
1983-01-13,37.75,39.5,37.75,38.62,92600,1.51936266174284,1.58979669241966,1.51936266174284,1.55437843699361,2300734.43820858,0.0,1.0
1983-01-14,38.75,38.88,38.0,38.5,55600,1.55961067927246,1.5648429215513,1.52942466612525,1.54954867489005,1381434.50069542,0.0,1.0
1983-01-17,37.0,38.75,37.0,37.88,89950,1.48917664859563,1.55961067927246,1.48917664859563,1.52459490402169,2234892.68592723,0.0,1.0
1983-01-18,38.0,38.38,36.5,37.5,189350,1.52942466612525,1.5447189127865,1.46905263983083,1.50930065736044,4704579.54508415,0.0,1.0
1983-01-19,40.0,40.0,38.25,39.12,158500,1.60992070118447,1.60992070118447,1.53948667050765,1.57450244575841,3938082.16475225,0.0,1.0
1983-01-20,41.0,41.88,40.25,41.12,298700,1.65016871871408,1.68558697414014,1.61998270556687,1.65499848081763,7421483.54959936,0.0,1.0
1983-01-21,39.62,40.25,39.5,39.88,233850,1.59462645452322,1.61998270556687,1.58979669241966,1.60509093908092,5810224.06452563,0.0,1.0
1983-01-24,37.0,37.75,37.0,37.38,157750,1.48917664859563,1.51936266174284,1.48917664859563,1.50447089525689,3919447.70655943,0.0,1.0
1983-01-25,37.38,37.38,35.0,36.25,188750,1.50447089525689,1.50447089525689,1.40868061353641,1.45899063544843,4689671.97852988,0.0,1.0
1983-01-26,37.75,38.25,37.0,37.62,112250,1.51936266174284,1.53948667050765,1.48917664859563,1.51413041946399,2788957.24286083,0.0,1.0
1983-01-27,39.0,39.0,37.75,38.38,133400,1.56967268365486,1.56967268365486,1.51936266174284,1.5447189127865,3314448.96389874,0.0,1.0
1983-01-28,39.25,39.38,38.75,39.12,111200,1.57973468803726,1.58496693031611,1.55961067927246,1.57450244575841,2762869.00139086,0.0,1.0
1983-01-31,37.75,38.75,37.62,38.25,168900,1.51936266174284,1.55961067927246,1.51413041946399,1.53948667050765,4196479.98502623,0.0,1.0
1983-02-01,37.0,38.12,35.25,36.75,96600,1.48917664859563,1.5342544282288,1.41874261791881,1.47911464421323,2400118.21523703,0.0,1.0
1983-02-02,37.25,37.25,36.12,36.75,65550,1.49923865297804,1.49923865297804,1.45375839316958,1.47911464421323,1628651.64605369,0.0,1.0
1983-02-03,38.88,38.88,37.12,38.0,99600,1.5648429215513,1.5648429215513,1.49400641069919,1.52942466612525,2474656.04800836,0.0,1.0
1983-02-04,40.62,41.0,39.0,40.0,314850,1.63487447205283,1.65016871871408,1.56967268365486,1.60992070118447,7822745.54935171,0.0,1.0
1983-02-07,39.75,40.0,39.25,39.62,105800,1.59985869680207,1.60992070118447,1.57973468803726,1.59462645452322,2628700.90240244,0.0,1.0
1983-02-08,39.5,40.12,39.38,39.75,55000,1.58979669241966,1.61475046328802,1.58496693031611,1.59985869680207,1366526.93414116,0.0,1.0
1983-02-09,40.0,40.0,39.25,39.62,51850,1.60992070118447,1.60992070118447,1.57973468803726,1.59462645452322,1288262.20973126,0.0,1.0
1983-02-10,40.75,41.75,39.75,40.75,355950,1.64010671433168,1.68035473186129,1.59985869680207,1.64010671433168,8843913.85831901,0.0,1.0
1983-02-11,41.5,41.62,41.12,41.38,282050,1.67029272747889,1.67512248958244,1.65499848081763,1.66546296537533,7007798.57771843,0.0,1.0
1983-02-14,42.0,42.38,41.75,42.12,169200,1.69041673624369,1.70571098290495,1.68035473186129,1.69524649834725,4203933.76830336,0.0,1.0
1983-02-15,41.88,42.38,41.75,42.12,110900,1.68558697414014,1.70571098290495,1.68035473186129,1.69524649834725,2755415.21811372,0.0,1.0
1983-02-16,41.88,42.0,41.25,41.62,114750,1.68558697414014,1.69041673624369,1.66023072309648,1.67512248958244,2851072.1035036,0.0,1.0
1983-02-17,41.88,42.0,41.38,41.75,83750,1.68558697414014,1.69041673624369,1.66546296537533,1.68035473186129,2080847.83153313,0.0,1.0
1983-02-18,41.38,41.62,40.75,41.25,84900,1.66546296537533,1.67512248958244,1.64010671433168,1.66023072309648,2109420.66742881,0.0,1.0
1983-02-22,38.0,39.62,38.0,38.88,167300,1.52942466612525,1.59462645452322,1.52942466612525,1.5648429215513,4156726.47421483,0.0,1.0
1983-02-23,38.0,38.0,37.5,37.75,175650,1.52942466612525,1.52942466612525,1.50930065736044,1.51936266174284,4364190.10876171,0.0,1.0
1983-02-24,40.25,40.38,38.5,39.5,240650,1.61998270556687,1.62521494784572,1.54954867489005,1.58979669241966,5979176.48547401,0.0,1.0
1983-02-25,40.88,41.38,40.75,41.12,243600,1.64533895661053,1.66546296537533,1.64010671433168,1.65499848081763,6052472.02103248,0.0,1.0
1983-02-28,39.5,40.25,39.0,39.62,111250,1.58979669241966,1.61998270556687,1.56967268365486,1.59462645452322,2764111.29860372,0.0,1.0
1983-03-01,39.88,40.12,39.38,39.75,120600,1.60509093908092,1.61475046328802,1.58496693031611,1.59985869680207,2996420.8774077,0.0,1.0
1983-03-02,41.0,41.12,40.75,41.0,127300,1.65016871871408,1.65499848081763,1.64010671433168,1.65016871871408,3162888.70393036,0.0,1.0
1983-03-03,41.5,42.0,41.0,41.5,253800,1.67029272747889,1.69041673624369,1.65016871871408,1.67029272747889,6305900.65245502,0.0,1.0
1983-03-04,41.5,41.75,40.62,41.25,155100,1.67029272747889,1.68035473186129,1.63487447205283,1.66023072309648,3853605.95427807,0.0,1.0
1983-03-07,41.5,41.5,41.0,41.25,103550,1.67029272747889,1.67029272747889,1.65016871871408,1.66023072309648,2572797.52782394,0.0,1.0
1983-03-08,40.0,41.5,40.0,40.75,148750,1.60992070118447,1.67029272747889,1.60992070118447,1.64010671433168,3695834.20824541,0.0,1.0
1983-03-09,41.5,41.62,39.88,40.75,110950,1.67029272747889,1.67512248958244,1.60509093908092,1.64010671433168,2756657.51532657,0.0,1.0
1983-03-10,41.62,42.5,41.5,42.0,436250,1.67512248958244,1.7105407450085,1.67029272747889,1.69041673624369,10839043.1821651,0.0,1.0
1983-03-11,41.12,41.5,41.0,41.25,181500,1.65499848081763,1.67029272747889,1.65016871871408,1.66023072309648,4509538.88266584,0.0,1.0
1983-03-14,41.88,42.12,40.75,41.5,107650,1.68558697414014,1.69524649834725,1.64010671433168,1.67029272747889,2674665.89927811,0.0,1.0
1983-03-15,41.5,42.5,41.12,41.88,54550,1.67029272747889,1.7105407450085,1.65499848081763,1.68558697414014,1355346.25922546,0.0,1.0
1983-03-16,39.38,41.38,39.38,40.38,125100,1.58496693031611,1.66546296537533,1.58496693031611,1.62521494784572,3108227.62656471,0.0,1.0
1983-03-17,38.75,38.88,38.25,38.62,289050,1.55961067927246,1.5648429215513,1.53948667050765,1.55437843699361,7181720.1875182,0.0,1.0
1983-03-18,38.0,39.0,38.0,38.5,102200,1.52942466612525,1.56967268365486,1.52942466612525,1.54954867489005,2539255.50307684,0.0,1.0
1983-03-21,39.5,39.75,37.38,38.62,177350,1.58979669241966,1.59985869680207,1.50447089525689,1.55437843699361,4406428.21399882,0.0,1.0
1983-03-22,38.88,39.5,38.5,39.0,153100,1.5648429215513,1.58979669241966,1.54954867489005,1.56967268365486,3803914.06576386,0.0,1.0
1983-03-23,39.38,39.88,38.5,39.25,207800,1.58496693031611,1.60509093908092,1.54954867489005,1.57973468803726,5162987.21662788,0.0,1.0
1983-03-24,40.0,40.38,39.62,40.0,161150,1.60992070118447,1.62521494784572,1.59462645452322,1.60992070118447,4003923.9170336,0.0,1.0
1983-03-25,39.88,40.5,39.75,40.12,44350,1.60509093908092,1.63004470994928,1.59985869680207,1.61475046328802,1101917.62780291,0.0,1.0
1983-03-28,39.5,40.12,39.5,39.88,65750,1.58979669241966,1.61475046328802,1.58979669241966,1.60509093908092,1633620.83490512,0.0,1.0
1983-03-29,39.88,40.75,39.62,40.25,46650,1.60509093908092,1.64010671433168,1.59462645452322,1.61998270556687,1159063.29959427,0.0,1.0
1983-03-30,40.5,40.75,39.75,40.25,78650,1.63004470994928,1.64010671433168,1.59985869680207,1.61998270556687,1954133.51582185,0.0,1.0
1983-03-31,42.0,43.0,42.0,42.5,349600,1.69041673624369,1.73066475377331,1.69041673624369,1.7105407450085,8686142.11228637,0.0,1.0
1983-04-04,43.25,43.75,42.25,43.0,188150,1.74072675815571,1.76085076692051,1.7004787406261,1.73066475377331,4674764.41197562,0.0,1.0
1983-04-05,43.75,44.25,43.5,43.88,391850,1.76085076692051,1.78097477568532,1.75078876253811,1.76608300919936,9735883.25714936,0.0,1.0
1983-04-06,43.38,43.62,43.0,43.38,133950,1.74595900043456,1.75561852464166,1.73066475377331,1.74595900043456,3328114.23324015,0.0,1.0
1983-04-07,43.38,43.75,43.0,43.38,78000,1.74595900043456,1.76085076692051,1.73066475377331,1.74595900043456,1937983.65205473,0.0,1.0
1983-04-08,44.62,44.75,43.5,44.12,302750,1.79586654217128,1.80109878445013,1.75078876253811,1.77574253340647,7522109.62384064,0.0,1.0
1983-04-11,46.12,46.5,45.75,46.12,305800,1.85623856846569,1.87153281512695,1.84134680197974,1.85623856846569,7597889.75382486,0.0,1.0
1983-04-12,46.0,46.62,45.5,46.12,102950,1.85140880636214,1.8763625772305,1.83128479759733,1.85623856846569,2557889.96126968,0.0,1.0
1983-04-13,45.5,46.25,45.38,45.88,113350,1.83128479759733,1.86147081074454,1.82645503549378,1.84657904425859,2816287.78154365,0.0,1.0
1983-04-14,45.62,46.12,45.25,45.75,168100,1.83611455970089,1.85623856846569,1.82122279321493,1.84134680197974,4176603.22962052,0.0,1.0
1983-04-15,44.88,45.75,44.5,45.12,93000,1.80633102672898,1.84134680197974,1.79103678006772,1.81599055093608,2310672.81591141,0.0,1.0
1983-04-18,45.25,45.62,44.5,45.12,154550,1.82122279321493,1.83611455970089,1.79103678006772,1.81599055093608,3839940.68493666,0.0,1.0
1983-04-19,45.38,45.75,45.12,45.5,99200,1.82645503549378,1.84134680197974,1.81599055093608,1.83128479759733,2464717.67030551,0.0,1.0
1983-04-20,45.62,45.88,45.38,45.62,55250,1.83611455970089,1.84657904425859,1.82645503549378,1.83611455970089,1372738.42020544,0.0,1.0
1983-04-21,45.12,45.88,45.12,45.5,83450,1.81599055093608,1.84657904425859,1.81599055093608,1.83128479759733,2073394.048256,0.0,1.0
1983-04-22,45.62,45.75,45.25,45.5,37850,1.83611455970089,1.84134680197974,1.82122279321493,1.83128479759733,940418.990131688,0.0,1.0
1983-04-25,44.5,45.5,44.12,44.88,71000,1.79103678006772,1.83128479759733,1.77574253340647,1.80633102672898,1764062.04225495,0.0,1.0
1983-04-26,46.25,46.25,44.38,45.38,238500,1.86147081074454,1.86147081074454,1.78620701796417,1.82645503549378,5925757.70532122,0.0,1.0
1983-04-27,46.5,46.88,46.0,46.5,124750,1.87153281512695,1.8868270617882,1.85140880636214,1.87153281512695,3099531.54607472,0.0,1.0
1983-04-28,47.12,47.5,46.5,47.0,189750,1.89648658599531,1.91178083265656,1.87153281512695,1.89165682389175,4714517.92278699,0.0,1.0
1983-04-29,47.25,47.25,46.0,46.62,199250,1.90171882827416,1.90171882827416,1.85140880636214,1.8763625772305,4950554.39322955,0.0,1.0
1983-05-02,46.25,47.25,46.0,46.62,83400,1.86147081074454,1.90171882827416,1.85140880636214,1.8763625772305,2072151.75104314,0.0,1.0
1983-05-03,46.88,47.25,45.88,46.62,113300,1.8868270617882,1.90171882827416,1.84657904425859,1.8763625772305,2815045.48433079,0.0,1.0
1983-05-04,47.62,47.88,46.88,46.88,128300,1.91661059476011,1.92707507931781,1.8868270617882,1.8868270617882,3187734.64818747,0.0,1.0
1983-05-05,45.62,47.88,45.62,47.62,386300,1.83611455970089,1.92707507931781,1.83611455970089,1.91661059476011,9597988.26652235,0.0,1.0
1983-05-06,46.75,47.38,45.5,46.5,140000,1.88159481950935,1.906951070553,1.83128479759733,1.87153281512695,3478432.19599568,0.0,1.0
1983-05-09,46.88,47.0,45.62,46.38,188950,1.8868270617882,1.89165682389175,1.83611455970089,1.86670305302339,4694641.16738131,0.0,1.0
1983-05-10,48.0,48.0,46.75,47.38,213400,1.93190484142136,1.93190484142136,1.88159481950935,1.906951070553,5302124.50446771,0.0,1.0
1983-05-11,48.5,49.0,48.0,48.5,182850,1.95202885018617,1.97215285895098,1.93190484142136,1.95202885018617,4543080.90741293,0.0,1.0
1983-05-12,47.62,48.75,47.5,48.12,100900,1.91661059476011,1.96209085456857,1.91178083265656,1.93673460352492,2506955.7755426,0.0,1.0
1983-05-13,48.5,48.75,48.0,48.38,63350,1.95202885018617,1.96209085456857,1.93190484142136,1.94719908808262,1573990.56868804,0.0,1.0
1983-05-16,48.62,48.62,47.5,48.12,117100,1.95685861228972,1.95685861228972,1.91178083265656,1.93673460352492,2909460.07250782,0.0,1.0
1983-05-17,48.0,48.5,47.88,48.25,144800,1.93190484142136,1.95202885018617,1.92707507931781,1.94196684580377,3597692.72842982,0.0,1.0
1983-05-18,47.12,48.5,47.12,48.38,122000,1.89648658599531,1.95202885018617,1.89648658599531,1.94719908808262,3031205.19936766,0.0,1.0
1983-05-19,46.62,47.62,46.62,47.25,84450,1.8763625772305,1.91661059476011,1.8763625772305,1.90171882827416,2098239.99251311,0.0,1.0
1983-05-20,47.25,47.38,46.62,46.62,87800,1.90171882827416,1.906951070553,1.8763625772305,1.8763625772305,2181473.90577443,0.0,1.0
1983-05-23,48.62,48.88,46.62,47.0,70850,1.95685861228972,1.96732309684742,1.8763625772305,1.89165682389175,1760335.15061639,0.0,1.0
1983-05-24,48.75,49.62,48.62,48.62,241900,1.96209085456857,1.99710662981933,1.95685861228972,1.95685861228972,6010233.9157954,0.0,1.0
1983-05-25,48.5,49.25,48.12,49.25,66250,1.95202885018617,1.98221486333338,1.93673460352492,1.98221486333338,1646043.80703367,0.0,1.0
1983-05-26,47.5,48.75,47.12,48.75,102150,1.91178083265656,1.96209085456857,1.89648658599531,1.96209085456857,2538013.20586399,0.0,1.0
1983-05-27,47.12,47.75,47.12,47.25,26350,1.89648658599531,1.92184283703896,1.89648658599531,1.90171882827416,654690.6311749,0.0,1.0
1983-05-31,46.5,47.12,46.25,47.0,76450,1.87153281512695,1.89648658599531,1.86147081074454,1.89165682389175,1899472.43845621,0.0,1.0
1983-06-01,47.0,47.0,46.12,46.12,114350,1.89165682389175,1.89165682389175,1.85623856846569,1.85623856846569,2841133.72580076,0.0,1.0
1983-06-02,47.12,47.75,47.12,47.75,104450,1.89648658599531,1.92184283703896,1.89648658599531,1.92184283703896,2595158.87765534,0.0,1.0
1983-06-03,47.0,47.62,47.0,47.5,68550,1.89165682389175,1.91661059476011,1.89165682389175,1.91178083265656,1703189.47882503,0.0,1.0
1983-06-06,47.0,47.5,46.88,47.25,106200,1.89165682389175,1.91178083265656,1.8868270617882,1.90171882827416,2638639.2801053,0.0,1.0
1983-06-07,46.0,47.0,46.0,47.0,86650,1.85140880636214,1.89165682389175,1.85140880636214,1.89165682389175,2152901.06987876,0.0,1.0
1983-06-08,44.5,45.5,44.5,45.25,78450,1.79103678006772,1.83128479759733,1.79103678006772,1.82122279321493,1949164.32697044,0.0,1.0
1983-06-09,44.5,45.62,44.0,44.62,165700,1.79103678006772,1.83611455970089,1.77091277130292,1.79586654217128,4116972.96340346,0.0,1.0
1983-06-10,44.5,44.88,44.38,44.5,115450,1.79103678006772,1.80633102672898,1.78620701796417,1.79103678006772,2868464.26448358,0.0,1.0
1983-06-13,45.38,45.5,44.5,44.62,97150,1.82645503549378,1.83128479759733,1.79103678006772,1.79586654217128,2413783.48457843,0.0,1.0
1983-06-14,46.0,46.5,45.38,45.5,118950,1.85140880636214,1.87153281512695,1.82645503549378,1.83128479759733,2955425.06938347,0.0,1.0
1983-06-15,46.5,46.5,45.62,45.75,65400,1.87153281512695,1.87153281512695,1.83611455970089,1.84134680197974,1624924.75441512,0.0,1.0
1983-06-16,48.62,48.75,46.5,46.5,204250,1.95685861228972,1.96209085456857,1.87153281512695,1.87153281512695,5074784.11451513,0.0,1.0
1983-06-17,49.88,50.75,48.75,48.75,275000,2.00757111437703,2.0425868896278,1.96209085456857,1.96209085456857,6832634.67070581,0.0,1.0
1983-06-20,49.88,50.0,49.5,49.62,112150,2.00757111437703,2.01240087648059,1.99227686771578,1.99710662981933,2786472.64843512,0.0,1.0
1983-06-21,51.62,52.0,49.75,49.88,245150,2.07760266487856,2.09289691153981,2.00233887209818,2.00757111437703,6090983.234631,0.0,1.0
1983-06-22,52.5,52.88,52.0,52.5,148150,2.11302092030462,2.12831516696587,2.09289691153981,2.11302092030462,3680926.64169114,0.0,1.0
1983-06-23,51.88,52.75,51.88,52.75,76700,2.08806714943626,2.12308292468702,2.08806714943626,2.12308292468702,1905683.92452049,0.0,1.0
1983-06-24,51.25,52.0,51.25,51.88,87500,2.0627108983926,2.09289691153981,2.0627108983926,2.08806714943626,2174020.1224973,0.0,1.0
1983-06-27,50.0,51.25,50.0,51.0,62050,2.01240087648059,2.0627108983926,2.01240087648059,2.0526488940102,1541690.8411538,0.0,1.0
1983-06-28,49.62,50.75,49.5,50.12,100500,1.99710662981933,2.0425868896278,1.99227686771578,2.01723063858414,2497017.39783976,0.0,1.0
1983-06-29,50.38,50.75,49.62,49.62,82450,2.02769512314184,2.0425868896278,1.99710662981933,1.99710662981933,2048548.10399888,0.0,1.0
1983-06-30,50.62,50.88,50.25,50.25,38300,2.03735464734895,2.04781913190665,2.02246288086299,2.02246288086299,951599.665047388,0.0,1.0
1983-07-01,50.88,50.88,50.38,50.75,20300,2.04781913190665,2.04781913190665,2.02769512314184,2.0425868896278,504372.668419372,0.0,1.0
1983-07-05,51.0,51.0,49.75,50.25,55700,2.0526488940102,2.0526488940102,2.00233887209818,2.02246288086299,1383919.09512114,0.0,1.0
1983-07-06,53.0,53.0,51.12,51.12,121650,2.13314492906942,2.13314492906942,2.05747865611375,2.05747865611375,3022509.11887768,0.0,1.0
1983-07-07,53.5,54.0,52.75,52.88,210300,2.15326893783423,2.17339294659903,2.12308292468702,2.12831516696587,5225102.07727065,0.0,1.0
1983-07-08,53.38,54.0,53.0,53.25,220900,2.14843917573068,2.17339294659903,2.13314492906942,2.14320693345183,5488469.08639603,0.0,1.0
1983-07-11,52.75,53.0,52.25,52.88,156700,2.12308292468702,2.13314492906942,2.10295891592221,2.12831516696587,3893359.46508945,0.0,1.0
1983-07-12,50.38,52.38,49.88,52.25,127150,2.02769512314184,2.10819115820106,2.00757111437703,2.10295891592221,3159161.81229179,0.0,1.0
1983-07-13,50.62,50.62,49.62,50.12,169050,2.03735464734895,2.03735464734895,1.99710662981933,2.01723063858414,4200206.87666478,0.0,1.0
1983-07-14,51.25,51.5,51.0,51.0,40350,2.0627108983926,2.07277290277501,2.0526488940102,2.0526488940102,1002533.85077447,0.0,1.0
1983-07-15,50.5,51.38,50.5,51.25,37650,2.03252488524539,2.06794314067145,2.03252488524539,2.0627108983926,935449.801280268,0.0,1.0
1983-07-18,51.12,51.25,50.5,50.62,52750,2.05747865611375,2.0627108983926,2.03252488524539,2.03735464734895,1310623.55956266,0.0,1.0
1983-07-19,51.25,51.75,51.0,51.5,68750,2.0627108983926,2.08283490715741,2.0526488940102,2.07277290277501,1708158.66767645,0.0,1.0
1983-07-20,55.0,55.0,51.75,52.0,130050,2.21364096412865,2.21364096412865,2.08283490715741,2.09289691153981,3231215.05063741,0.0,1.0
1983-07-21,53.88,54.38,53.25,53.5,120250,2.16856318449548,2.18868719326029,2.14320693345183,2.15326893783423,2987724.79691772,0.0,1.0
1983-07-22,53.38,53.75,52.88,53.31,50500,2.14843917573068,2.16333094221663,2.12831516696587,2.1456218145036,1254720.18498415,0.0,1.0
1983-07-25,53.62,53.88,52.75,52.88,30500,2.15809869993778,2.16856318449548,2.12308292468702,2.12831516696587,757801.299841917,0.0,1.0
1983-07-26,54.12,54.75,53.62,53.62,51500,2.17822270870259,2.20357895974624,2.15809869993778,2.15809869993778,1279566.12924127,0.0,1.0
1983-07-27,53.0,54.0,52.25,54.0,40250,2.13314492906942,2.17339294659903,2.10295891592221,2.17339294659903,1000049.25634876,0.0,1.0
1983-07-28,51.38,52.75,51.25,52.0,34950,2.06794314067145,2.12308292468702,2.0627108983926,2.09289691153981,868365.751786065,0.0,1.0
1983-07-29,49.0,51.0,47.75,51.0,155300,1.97215285895098,2.0526488940102,1.92184283703896,2.0526488940102,3858575.14312948,0.0,1.0
1983-08-01,49.62,50.0,48.5,48.62,110200,1.99710662981933,2.01240087648059,1.95202885018617,1.95685861228972,2738023.05713375,0.0,1.0
1983-08-02,50.5,51.0,49.88,50.0,59000,2.03252488524539,2.0526488940102,2.00757111437703,2.01240087648059,1465910.71116961,0.0,1.0
1983-08-03,52.5,52.5,49.62,50.25,44650,2.11302092030462,2.11302092030462,1.99710662981933,2.02246288086299,1109371.41108005,0.0,1.0
1983-08-04,51.88,52.38,50.75,52.25,95300,2.08806714943626,2.10819115820106,2.0425868896278,2.10295891592221,2367818.48770277,0.0,1.0
1983-08-05,51.12,51.75,50.75,51.62,382000,2.05747865611375,2.08283490715741,2.0425868896278,2.07760266487856,9491150.70621679,0.0,1.0
1983-08-08,50.75,51.75,50.25,50.25,219400,2.0425868896278,2.08283490715741,2.02246288086299,2.02246288086299,5451200.17001036,0.0,1.0
1983-08-09,51.25,51.25,50.12,50.25,58600,2.0627108983926,2.0627108983926,2.01723063858414,2.02246288086299,1455972.33346676,0.0,1.0
1983-08-10,51.75,52.12,50.25,51.25,191100,2.08283490715741,2.09772667364336,2.02246288086299,2.0627108983926,4748059.9475341,0.0,1.0
1983-08-11,52.38,52.5,51.62,52.0,99750,2.10819115820106,2.11302092030462,2.07760266487856,2.09289691153981,2478382.93964693,0.0,1.0
1983-08-12,54.12,54.25,52.25,52.38,125600,2.17822270870259,2.18345495098144,2.10295891592221,2.10819115820106,3120650.59869326,0.0,1.0
1983-08-15,54.38,55.12,54.25,55.0,98050,2.18868719326029,2.2184707262322,2.18345495098144,2.21364096412865,2436144.83440983,0.0,1.0
1983-08-16,55.5,55.5,53.5,54.5,127900,2.23376497289345,2.23376497289345,2.15326893783423,2.19351695536384,3177796.27048463,0.0,1.0
1983-08-17,56.5,56.88,55.38,55.5,193950,2.27401299042306,2.28930723708432,2.2289352107899,2.23376497289345,4818870.88866688,0.0,1.0
1983-08-18,54.62,57.0,54.62,57.0,191650,2.19834671746739,2.29413699918787,2.19834671746739,2.29413699918787,4761725.21687552,0.0,1.0
1983-08-19,57.38,57.62,54.62,54.62,185650,2.30943124584912,2.31909077005623,2.19834671746739,2.19834671746739,4612649.55133285,0.0,1.0
1983-08-22,57.38,58.25,56.62,57.88,139700,2.30943124584912,2.34444702109988,2.27884275252662,2.32955525461393,3470978.41271855,0.0,1.0
1983-08-23,56.38,57.38,56.0,57.38,81100,2.26918322831951,2.30943124584912,2.25388898165826,2.30943124584912,2015006.07925178,0.0,1.0
1983-08-24,55.0,56.38,55.0,56.0,58600,2.21364096412865,2.26918322831951,2.21364096412865,2.25388898165826,1455972.33346676,0.0,1.0
1983-08-25,55.0,55.5,54.0,55.0,68400,2.21364096412865,2.23376497289345,2.17339294659903,2.21364096412865,1699462.58718646,0.0,1.0
1983-08-26,56.25,56.5,55.25,55.25,71700,2.26395098604066,2.27401299042306,2.22370296851105,2.22370296851105,1781454.20323493,0.0,1.0
1983-08-29,56.12,56.5,55.5,56.0,52150,2.25871874376181,2.27401299042306,2.23376497289345,2.25388898165826,1295715.99300839,0.0,1.0
1983-08-30,56.75,57.12,56.12,56.12,46550,2.28407499480547,2.29896676129142,2.25871874376181,2.25871874376181,1156578.70516856,0.0,1.0
1983-08-31,57.62,57.75,56.25,56.5,97900,2.31909077005623,2.32432301233508,2.26395098604066,2.27401299042306,2432417.94277126,0.0,1.0
1983-09-01,57.12,57.88,56.25,57.0,72650,2.29896676129142,2.32955525461393,2.26395098604066,2.29413699918787,1805057.85027919,0.0,1.0
1983-09-02,57.0,57.38,56.5,56.75,53850,2.29413699918787,2.30943124584912,2.27401299042306,2.28407499480547,1337954.09824548,0.0,1.0
1983-09-06,58.38,58.62,57.5,57.5,80100,2.34967926337873,2.35933878758584,2.31426100795268,2.31426100795268,1990160.13499467,0.0,1.0
1983-09-07,58.88,58.88,58.0,58.38,61550,2.36980327214354,2.36980327214354,2.33438501671748,2.34967926337873,1529267.86902524,0.0,1.0
1983-09-08,57.25,58.88,57.25,58.88,114550,2.30419900357027,2.36980327214354,2.30419900357027,2.36980327214354,2846102.91465218,0.0,1.0
1983-09-09,57.38,57.88,57.12,57.62,209700,2.30943124584912,2.32955525461393,2.29896676129142,2.31909077005623,5210194.51071639,0.0,1.0
1983-09-12,55.0,58.0,54.75,58.0,137350,2.21364096412865,2.33438501671748,2.20357895974624,2.33438501671748,3412590.44371433,0.0,1.0
1983-09-13,54.75,54.75,53.62,54.0,151200,2.20357895974624,2.20357895974624,2.15809869993778,2.17339294659903,3756706.77167534,0.0,1.0
1983-09-14,54.75,54.75,53.38,54.62,85800,2.20357895974624,2.20357895974624,2.14843917573068,2.19834671746739,2131782.01726021,0.0,1.0
1983-09-15,54.62,55.5,54.62,54.75,69100,2.19834671746739,2.23376497289345,2.19834671746739,2.20357895974624,1716854.74816644,0.0,1.0
1983-09-16,55.5,55.75,54.62,54.62,29800,2.23376497289345,2.24382697727585,2.19834671746739,2.19834671746739,740409.138861938,0.0,1.0
1983-09-19,56.75,56.75,55.25,55.62,158500,2.28407499480547,2.28407499480547,2.22370296851105,2.23859473499701,3938082.16475225,0.0,1.0
1983-09-20,56.62,57.25,56.5,57.0,98150,2.27884275252662,2.30419900357027,2.27401299042306,2.29413699918787,2438629.42883554,0.0,1.0
1983-09-21,55.75,56.62,55.38,56.5,70300,2.24382697727585,2.27884275252662,2.2289352107899,2.27401299042306,1746669.88127498,0.0,1.0
1983-09-22,54.0,56.0,54.0,56.0,169000,2.17339294659903,2.25388898165826,2.17339294659903,2.25388898165826,4198964.57945194,0.0,1.0
1983-09-23,54.5,55.0,54.0,54.0,217400,2.19351695536384,2.21364096412865,2.17339294659903,2.17339294659903,5401508.28149615,0.0,1.0
1983-09-26,54.62,55.25,54.25,55.0,113000,2.19834671746739,2.22370296851105,2.18345495098144,2.21364096412865,2807591.70105366,0.0,1.0
1983-09-27,53.75,54.75,53.12,54.5,93300,2.16333094221663,2.20357895974624,2.13797469117298,2.19351695536384,2318126.59918855,0.0,1.0
1983-09-28,53.38,53.75,52.88,53.75,48200,2.14843917573068,2.16333094221663,2.12831516696587,2.16333094221663,1197574.5131928,0.0,1.0
1983-09-29,53.12,54.0,53.0,53.12,74950,2.13797469117298,2.17339294659903,2.13314492906942,2.13797469117298,1862203.52207054,0.0,1.0
1983-09-30,51.62,53.12,51.0,53.12,161550,2.07760266487856,2.13797469117298,2.0526488940102,2.13797469117298,4013862.29473644,0.0,1.0
1983-10-03,50.38,51.12,50.38,51.0,166100,2.02769512314184,2.05747865611375,2.02769512314184,2.0526488940102,4126911.3411063,0.0,1.0
1983-10-04,49.0,50.75,48.88,50.5,230850,1.97215285895098,2.0425868896278,1.96732309684742,2.03252488524539,5735686.23175429,0.0,1.0
1983-10-05,49.5,50.0,48.62,49.0,112000,1.99227686771578,2.01240087648059,1.95685861228972,1.97215285895098,2782745.75679655,0.0,1.0
1983-10-06,50.5,50.88,49.75,49.75,104750,2.03252488524539,2.04781913190665,2.00233887209818,2.00233887209818,2602612.66093249,0.0,1.0
1983-10-07,51.0,51.62,50.62,51.12,107000,2.0526488940102,2.07760266487856,2.03735464734895,2.05747865611375,2658516.03551098,0.0,1.0
1983-10-10,53.75,53.88,51.12,51.12,164200,2.16333094221663,2.16856318449548,2.05747865611375,2.05747865611375,4079704.04701779,0.0,1.0
1983-10-11,53.0,53.62,52.88,53.5,163350,2.13314492906942,2.15809869993778,2.12831516696587,2.15326893783423,4058584.99439925,0.0,1.0
1983-10-12,53.75,54.38,53.12,53.12,95200,2.16333094221663,2.18868719326029,2.13797469117298,2.13797469117298,2365333.89327706,0.0,1.0
1983-10-13,53.62,53.88,53.38,53.88,50250,2.15809869993778,2.16856318449548,2.14843917573068,2.16856318449548,1248508.69891988,0.0,1.0
1983-10-14,53.88,53.88,53.12,53.38,50750,2.16856318449548,2.16856318449548,2.13797469117298,2.14843917573068,1260931.67104843,0.0,1.0
1983-10-17,54.25,54.5,53.62,53.88,67650,2.18345495098144,2.19351695536384,2.15809869993778,2.16856318449548,1680828.12899362,0.0,1.0
1983-10-18,54.38,54.38,53.0,54.0,95300,2.18868719326029,2.18868719326029,2.13314492906942,2.17339294659903,2367818.48770277,0.0,1.0
1983-10-19,53.5,54.38,52.88,54.38,68050,2.15326893783423,2.18868719326029,2.12831516696587,2.18868719326029,1690766.50669647,0.0,1.0
1983-10-20,53.62,53.88,53.25,53.62,64900,2.15809869993778,2.16856318449548,2.14320693345183,2.15809869993778,1612501.78228657,0.0,1.0
1983-10-21,52.88,53.62,52.38,53.38,73850,2.12831516696587,2.15809869993778,2.10819115820106,2.14843917573068,1834872.98338772,0.0,1.0
1983-10-24,52.5,52.88,51.25,51.5,71150,2.11302092030462,2.12831516696587,2.0627108983926,2.07277290277501,1767788.93389352,0.0,1.0
1983-10-25,53.25,53.25,52.25,52.75,84100,2.14320693345183,2.14320693345183,2.10295891592221,2.12308292468702,2089543.91202311,0.0,1.0
1983-10-26,53.12,53.38,53.0,53.12,58000,2.13797469117298,2.14843917573068,2.13314492906942,2.13797469117298,1441064.76691249,0.0,1.0
1983-10-27,51.25,51.75,51.0,51.5,71750,2.0627108983926,2.08283490715741,2.0526488940102,2.07277290277501,1782696.50044779,0.0,1.0
1983-10-28,49.88,51.38,49.5,51.25,69550,2.00757111437703,2.06794314067145,1.99227686771578,2.0627108983926,1728035.42308214,0.0,1.0
1983-10-31,49.75,50.38,49.25,49.88,63150,2.00233887209818,2.02769512314184,1.98221486333338,2.00757111437703,1569021.37983663,0.0,1.0
1983-11-01,49.38,49.75,49.0,49.75,102350,1.98744710561223,2.00233887209818,1.97215285895098,2.00233887209818,2542982.39471541,0.0,1.0
1983-11-02,49.88,50.0,49.25,49.38,61300,2.00757111437703,2.01240087648059,1.98221486333338,1.98744710561223,1523056.38296097,0.0,1.0
1983-11-03,50.0,50.25,49.75,49.88,86700,2.01240087648059,2.02246288086299,2.00233887209818,2.00757111437703,2154143.36709161,0.0,1.0
1983-11-04,49.38,49.38,48.88,49.38,43050,1.98744710561223,1.98744710561223,1.96732309684742,1.98744710561223,1069617.90026867,0.0,1.0
1983-11-07,48.12,49.38,48.12,49.12,35250,1.93673460352492,1.98744710561223,1.93673460352492,1.97698262105453,875819.535063197,0.0,1.0
1983-11-08,47.88,48.62,47.75,48.12,76500,1.92707507931781,1.95685861228972,1.92184283703896,1.93673460352492,1900714.73566907,0.0,1.0
1983-11-09,49.5,49.5,47.88,47.88,121500,1.99227686771578,1.99227686771578,1.92707507931781,1.92707507931781,3018782.22723911,0.0,1.0
1983-11-10,47.88,48.38,47.75,48.0,299500,1.92707507931781,1.94719908808262,1.92184283703896,1.93190484142136,7441360.30500505,0.0,1.0
1983-11-11,48.25,48.5,47.75,47.88,84600,1.94196684580377,1.95202885018617,1.92184283703896,1.92707507931781,2101966.88415167,0.0,1.0
1983-11-14,47.62,48.5,47.5,48.25,127050,1.91661059476011,1.95202885018617,1.91178083265656,1.94196684580377,3156677.21786608,0.0,1.0
1983-11-15,46.38,47.62,46.0,47.38,141200,1.86670305302339,1.91661059476011,1.85140880636214,1.906951070553,3508247.32910422,0.0,1.0
1983-11-16,46.62,47.0,46.25,46.5,146850,1.8763625772305,1.89165682389175,1.86147081074454,1.87153281512695,3648626.9141569,0.0,1.0
1983-11-17,46.0,46.88,45.75,46.75,63900,1.85140880636214,1.8868270617882,1.84134680197974,1.88159481950935,1587655.83802946,0.0,1.0
1983-11-18,44.5,46.0,44.12,46.0,220600,1.79103678006772,1.85140880636214,1.77574253340647,1.85140880636214,5481015.30311891,0.0,1.0
1983-11-21,44.75,45.0,44.5,44.5,75450,1.80109878445013,1.81116078883253,1.79103678006772,1.79103678006772,1874626.4941991,0.0,1.0
1983-11-22,45.62,46.0,44.88,45.0,209400,1.83611455970089,1.85140880636214,1.80633102672898,1.81116078883253,5202740.72743925,0.0,1.0
1983-11-23,46.88,47.0,45.88,46.25,188750,1.8868270617882,1.89165682389175,1.84657904425859,1.86147081074454,4689671.97852989,0.0,1.0
1983-11-25,46.75,46.88,46.5,46.75,36250,1.88159481950935,1.8868270617882,1.87153281512695,1.88159481950935,900665.47932031,0.0,1.0
1983-11-28,47.25,47.38,46.88,47.0,53850,1.90171882827416,1.906951070553,1.8868270617882,1.89165682389175,1337954.09824548,0.0,1.0
1983-11-29,47.62,48.0,46.75,47.0,55350,1.91661059476011,1.93190484142136,1.88159481950935,1.89165682389175,1375223.01463115,0.0,1.0
1983-11-30,46.75,47.5,46.25,47.38,139200,1.88159481950935,1.91178083265656,1.86147081074454,1.906951070553,3458555.44058999,0.0,1.0
1983-12-01,47.25,47.62,46.75,46.88,151700,1.90171882827416,1.91661059476011,1.88159481950935,1.8868270617882,3769129.74380388,0.0,1.0
1983-12-02,45.75,47.38,45.75,47.25,68500,1.84134680197974,1.906951070553,1.84134680197974,1.90171882827416,1701947.18161217,0.0,1.0
1983-12-05,43.62,43.75,42.62,43.5,516450,1.75561852464166,1.76085076692051,1.71537050711205,1.75078876253811,12831687.9115855,0.0,1.0
1983-12-06,42.12,43.62,42.0,43.5,205800,1.69524649834725,1.75561852464166,1.69041673624369,1.75078876253811,5113295.32811364,0.0,1.0
1983-12-07,42.0,42.75,41.75,42.38,185900,1.69041673624369,1.7206027493909,1.68035473186129,1.70571098290495,4618861.03739713,0.0,1.0
1983-12-08,42.25,42.5,41.25,41.5,176900,1.7004787406261,1.7105407450085,1.66023072309648,1.67029272747889,4395247.5390831,0.0,1.0
1983-12-09,43.38,43.38,42.12,42.38,239350,1.74595900043456,1.74595900043456,1.69524649834725,1.70571098290495,5946876.75793975,0.0,1.0
1983-12-12,43.62,44.0,43.38,43.38,80150,1.75561852464166,1.77091277130292,1.74595900043456,1.74595900043456,1991402.43220753,0.0,1.0
1983-12-13,43.25,43.62,43.0,43.38,48050,1.74072675815571,1.75561852464166,1.73066475377331,1.74595900043456,1193847.62155423,0.0,1.0
1983-12-14,41.75,43.25,41.12,43.0,93300,1.68035473186129,1.74072675815571,1.65499848081763,1.73066475377331,2318126.59918855,0.0,1.0
1983-12-15,41.0,42.12,41.0,42.0,59500,1.65016871871408,1.69524649834725,1.65016871871408,1.69041673624369,1478333.68329817,0.0,1.0
1983-12-16,40.5,40.88,40.12,40.88,99100,1.63004470994928,1.64533895661053,1.61475046328802,1.64533895661053,2462233.07587979,0.0,1.0
1983-12-19,40.25,41.0,40.12,41.0,94600,1.61998270556687,1.65016871871408,1.61475046328802,1.65016871871408,2350426.3267228,0.0,1.0
1983-12-20,40.12,40.75,40.12,40.25,130550,1.61475046328802,1.64010671433168,1.61475046328802,1.61998270556687,3243638.02276598,0.0,1.0
1983-12-21,41.75,42.5,40.12,40.12,294850,1.68035473186129,1.7105407450085,1.61475046328802,1.61475046328802,7325826.66420947,0.0,1.0
1983-12-22,42.88,43.38,42.75,42.88,120250,1.72583499166975,1.74595900043456,1.7206027493909,1.72583499166975,2987724.79691772,0.0,1.0
1983-12-23,43.38,43.88,42.5,42.75,91900,1.74595900043456,1.76608300919936,1.7105407450085,1.7206027493909,2283342.27722859,0.0,1.0
1983-12-27,44.0,44.75,43.25,43.62,53950,1.77091277130292,1.80109878445013,1.74072675815571,1.75561852464166,1340438.69267119,0.0,1.0
1983-12-28,45.5,45.62,43.62,44.0,203000,1.83128479759733,1.83611455970089,1.75561852464166,1.77091277130292,5043726.68419375,0.0,1.0
1983-12-29,45.0,45.62,44.5,45.62,114450,1.81116078883253,1.83611455970089,1.79103678006772,1.83611455970089,2843618.32022647,0.0,1.0
1983-12-30,44.75,45.0,44.62,44.75,93000,1.80109878445013,1.81116078883253,1.79586654217128,1.80109878445013,2310672.81591141,0.0,1.0
1984-01-03,43.5,44.5,43.38,44.5,96500,1.75078876253811,1.79103678006772,1.74595900043456,1.79103678006772,2397633.62081131,0.0,1.0
1984-01-04,44.0,44.25,43.25,43.38,195300,1.77091277130292,1.78097477568532,1.74072675815571,1.74595900043456,4852412.91341396,0.0,1.0
1984-01-05,44.88,44.88,43.25,44.12,265700,1.80633102672898,1.80633102672898,1.74072675815571,1.77574253340647,6601567.38911464,0.0,1.0
1984-01-06,44.38,44.88,43.62,44.88,271000,1.78620701796417,1.80633102672898,1.75561852464166,1.80633102672898,6733250.89367735,0.0,1.0
1984-01-09,43.5,44.5,43.0,44.5,167000,1.75078876253811,1.79103678006772,1.73066475377331,1.79103678006772,4149272.69093771,0.0,1.0
1984-01-10,43.25,43.75,42.62,42.75,169800,1.74072675815571,1.76085076692051,1.71537050711205,1.7206027493909,4218841.33485761,0.0,1.0
1984-01-11,43.38,44.0,43.25,43.25,55550,1.74595900043456,1.77091277130292,1.74072675815571,1.74072675815571,1380192.20348257,0.0,1.0
1984-01-12,42.5,43.75,42.5,43.38,66150,1.7105407450085,1.76085076692051,1.7105407450085,1.74595900043456,1643559.21260796,0.0,1.0
1984-01-13,43.38,43.5,42.88,42.88,113100,1.74595900043456,1.75078876253811,1.72583499166975,1.72583499166975,2810076.29547936,0.0,1.0
1984-01-16,43.12,43.5,43.0,43.25,135800,1.73549451587686,1.75078876253811,1.73066475377331,1.74072675815571,3374079.23011581,0.0,1.0
1984-01-17,43.0,43.12,42.75,42.88,136250,1.73066475377331,1.73549451587686,1.7206027493909,1.72583499166975,3385259.9050315,0.0,1.0
1984-01-18,43.12,43.25,42.88,43.0,72900,1.73549451587686,1.74072675815571,1.72583499166975,1.73066475377331,1811269.33634346,0.0,1.0
1984-01-19,44.12,44.12,43.0,43.0,110050,1.77574253340647,1.77574253340647,1.73066475377331,1.73066475377331,2734296.16549518,0.0,1.0
1984-01-20,44.5,44.88,44.0,44.12,122450,1.79103678006772,1.80633102672898,1.77091277130292,1.77574253340647,3042385.87428337,0.0,1.0
1984-01-23,44.12,44.75,44.0,44.25,58850,1.77574253340647,1.80109878445013,1.77091277130292,1.78097477568532,1462183.81953104,0.0,1.0
1984-01-24,45.38,46.25,44.0,44.0,263600,1.82645503549378,1.86147081074454,1.77091277130292,1.77091277130292,6549390.90617473,0.0,1.0
1984-01-25,45.5,46.75,45.5,46.25,173250,1.83128479759733,1.88159481950935,1.83128479759733,1.86147081074454,4304559.84254466,0.0,1.0
1984-01-26,45.25,46.12,45.0,45.75,150450,1.82122279321493,1.85623856846569,1.81116078883253,1.84134680197974,3738072.3134825,0.0,1.0
1984-01-27,45.5,45.5,44.5,45.12,57450,1.83128479759733,1.83128479759733,1.79103678006772,1.81599055093608,1427399.49757109,0.0,1.0
1984-01-30,45.75,45.88,45.0,45.5,54700,1.84134680197974,1.84657904425859,1.81116078883253,1.83128479759733,1359073.15086402,0.0,1.0
1984-01-31,46.62,46.62,45.0,45.5,190700,1.8763625772305,1.8763625772305,1.81116078883253,1.83128479759733,4738121.56983126,0.0,1.0
1984-02-01,46.75,47.12,46.75,46.75,210250,1.88159481950935,1.89648658599531,1.88159481950935,1.88159481950935,5223859.7800578,0.0,1.0
1984-02-02,47.0,47.38,46.75,46.75,117250,1.89165682389175,1.906951070553,1.88159481950935,1.88159481950935,2913186.96414638,0.0,1.0
1984-02-03,45.12,47.0,45.0,46.75,225050,1.81599055093608,1.89165682389175,1.81116078883253,1.88159481950935,5591579.75506306,0.0,1.0
1984-02-06,44.75,45.0,44.25,45.0,185000,1.80109878445013,1.81116078883253,1.78097477568532,1.81116078883253,4596499.68756571,0.0,1.0
1984-02-07,44.5,44.5,44.12,44.38,87800,1.79103678006772,1.79103678006772,1.77574253340647,1.78620701796417,2181473.90577444,0.0,1.0
1984-02-08,44.62,44.62,44.25,44.25,59600,1.79586654217128,1.79586654217128,1.78097477568532,1.78097477568532,1480818.27772387,0.0,1.0
1984-02-09,43.75,44.5,43.38,44.12,155050,1.76085076692051,1.79103678006772,1.74595900043456,1.77574253340647,3852363.65706522,0.0,1.0
1984-02-10,44.25,44.5,44.25,44.25,76550,1.78097477568532,1.79103678006772,1.78097477568532,1.78097477568532,1901957.03288192,0.0,1.0
1984-02-13,43.88,44.5,43.75,44.25,50050,1.76608300919936,1.79103678006772,1.76085076692051,1.78097477568532,1243539.51006846,0.0,1.0
1984-02-14,44.25,44.5,44.12,44.38,43900,1.78097477568532,1.79103678006772,1.77574253340647,1.78620701796417,1090736.95288722,0.0,1.0
1984-02-15,44.12,44.5,43.75,44.38,41650,1.77574253340647,1.79103678006772,1.76085076692051,1.78620701796417,1034833.57830871,0.0,1.0
1984-02-16,45.38,45.75,44.12,44.38,248950,1.82645503549378,1.84134680197974,1.77574253340647,1.78620701796417,6185397.82280804,0.0,1.0
1984-02-17,46.75,46.88,45.0,45.12,253050,1.88159481950935,1.8868270617882,1.81116078883253,1.81599055093608,6287266.19426219,0.0,1.0
1984-02-21,47.0,47.0,46.62,47.0,78750,1.89165682389175,1.89165682389175,1.8763625772305,1.89165682389175,1956618.11024757,0.0,1.0
1984-02-22,47.5,48.0,46.5,46.75,139100,1.91178083265656,1.93190484142136,1.87153281512695,1.88159481950935,3456070.84616428,0.0,1.0
1984-02-23,47.0,47.38,46.62,47.25,122750,1.89165682389175,1.906951070553,1.8763625772305,1.90171882827416,3049839.6575605,0.0,1.0
1984-02-24,47.0,47.5,46.75,47.0,177750,1.89165682389175,1.91178083265656,1.88159481950935,1.89165682389175,4416366.59170166,0.0,1.0
1984-02-27,47.88,48.38,46.25,47.0,365700,1.92707507931781,1.94719908808262,1.86147081074454,1.89165682389175,9086161.81482586,0.0,1.0
1984-02-28,48.0,48.25,47.62,48.0,329500,1.93190484142136,1.94196684580377,1.91661059476011,1.93190484142136,8186738.63271842,0.0,1.0
1984-02-29,47.0,48.38,46.88,48.0,131750,1.89165682389175,1.94719908808262,1.8868270617882,1.93190484142136,3273453.15587451,0.0,1.0
1984-03-01,47.38,47.5,47.0,47.25,122200,1.906951070553,1.91178083265656,1.89165682389175,1.90171882827416,3036174.38821909,0.0,1.0
1984-03-02,47.38,48.0,47.38,47.38,93750,1.906951070553,1.93190484142136,1.906951070553,1.906951070553,2329307.27410426,0.0,1.0
1984-03-05,46.62,46.88,46.38,46.88,49600,1.8763625772305,1.8868270617882,1.86670305302339,1.8868270617882,1232358.83515275,0.0,1.0
1984-03-06,46.75,47.62,46.38,46.38,126300,1.88159481950935,1.91661059476011,1.86670305302339,1.86670305302339,3138042.75967324,0.0,1.0
1984-03-07,46.12,46.75,45.75,46.75,90200,1.85623856846569,1.88159481950935,1.84134680197974,1.88159481950935,2241104.17199151,0.0,1.0
1984-03-08,46.38,46.62,45.88,46.25,141450,1.86670305302339,1.8763625772305,1.84657904425859,1.86147081074454,3514458.8151685,0.0,1.0
1984-03-09,46.5,47.0,46.25,46.25,81550,1.87153281512695,1.89165682389175,1.86147081074454,1.86147081074454,2026186.75416748,0.0,1.0
1984-03-12,46.5,46.75,46.38,46.38,50750,1.87153281512695,1.88159481950935,1.86670305302339,1.86670305302339,1260931.67104843,0.0,1.0
1984-03-13,46.25,47.0,46.25,46.62,75400,1.86147081074454,1.89165682389175,1.86147081074454,1.8763625772305,1873384.19698625,0.0,1.0
1984-03-14,45.62,46.12,45.5,46.0,29800,1.83611455970089,1.85623856846569,1.83128479759733,1.85140880636214,740409.138861937,0.0,1.0
1984-03-15,45.5,46.25,45.38,45.38,67700,1.83128479759733,1.86147081074454,1.82645503549378,1.82645503549378,1682070.42620649,0.0,1.0
1984-03-16,45.38,46.38,44.88,45.88,113350,1.82645503549378,1.86670305302339,1.80633102672898,1.84657904425859,2816287.78154365,0.0,1.0
1984-03-19,45.0,45.25,44.62,45.12,59000,1.81116078883253,1.82122279321493,1.79586654217128,1.81599055093608,1465910.71116961,0.0,1.0
1984-03-20,45.88,46.0,44.75,44.88,63800,1.84657904425859,1.85140880636214,1.80109878445013,1.80633102672898,1585171.24360374,0.0,1.0
1984-03-21,45.12,45.88,45.12,45.88,41300,1.81599055093608,1.84657904425859,1.81599055093608,1.84657904425859,1026137.49781873,0.0,1.0
1984-03-22,44.5,45.38,44.5,45.0,149600,1.79103678006772,1.82645503549378,1.79103678006772,1.81116078883253,3716953.26086396,0.0,1.0
1984-03-23,44.25,44.5,43.75,44.25,69950,1.78097477568532,1.79103678006772,1.76085076692051,1.78097477568532,1737973.80078498,0.0,1.0
1984-03-26,44.12,44.62,43.75,44.62,35650,1.77574253340647,1.79586654217128,1.76085076692051,1.79586654217128,885757.912766043,0.0,1.0
1984-03-27,44.38,44.5,43.88,43.88,44150,1.78620701796417,1.79103678006772,1.76608300919936,1.76608300919936,1096948.43895149,0.0,1.0
1984-03-28,46.62,46.62,44.62,44.62,178050,1.8763625772305,1.8763625772305,1.79586654217128,1.79586654217128,4423820.37497879,0.0,1.0
1984-03-29,47.25,47.38,46.5,46.5,139100,1.90171882827416,1.906951070553,1.87153281512695,1.87153281512695,3456070.84616427,0.0,1.0
1984-03-30,45.75,47.12,45.75,47.0,82650,1.84134680197974,1.89648658599531,1.84134680197974,1.89165682389175,2053517.2928503,0.0,1.0
1984-04-02,46.0,46.38,45.5,45.62,104850,1.85140880636214,1.86670305302339,1.83128479759733,1.83611455970089,2605097.25535819,0.0,1.0
1984-04-03,46.38,46.5,45.88,46.12,74450,1.86670305302339,1.87153281512695,1.84657904425859,1.85623856846569,1849780.54994199,0.0,1.0
1984-04-04,48.0,48.0,46.62,46.62,141900,1.93190484142136,1.93190484142136,1.8763625772305,1.8763625772305,3525639.4900842,0.0,1.0
1984-04-05,47.5,48.38,47.0,48.38,83200,1.91178083265656,1.94719908808262,1.89165682389175,1.94719908808262,2067182.56219172,0.0,1.0
1984-04-06,47.5,47.5,47.0,47.12,40750,1.91178083265656,1.91178083265656,1.89165682389175,1.89648658599531,1012472.22847731,0.0,1.0
1984-04-09,47.88,48.25,47.25,47.38,84350,1.92707507931781,1.94196684580377,1.90171882827416,1.906951070553,2095755.3980874,0.0,1.0
1984-04-10,47.88,48.38,47.38,47.62,85050,1.92707507931781,1.94719908808262,1.906951070553,1.91661059476011,2113147.55906738,0.0,1.0
1984-04-11,48.5,49.12,48.12,48.12,177250,1.95202885018617,1.97698262105453,1.93673460352492,1.93673460352492,4403943.6195731,0.0,1.0
1984-04-12,49.62,49.75,47.75,48.5,257450,1.99710662981933,2.00233887209818,1.92184283703896,1.95202885018617,6396588.3489935,0.0,1.0
1984-04-13,49.5,50.0,49.25,49.62,255150,1.99227686771578,2.01240087648059,1.98221486333338,1.99710662981933,6339442.67720213,0.0,1.0
1984-04-16,49.62,49.75,49.0,49.62,197600,1.99710662981933,2.00233887209818,1.97215285895098,1.99710662981933,4909558.58520534,0.0,1.0
1984-04-17,50.0,50.0,49.25,49.62,179550,2.01240087648059,2.01240087648059,1.98221486333338,1.99710662981933,4461089.29136445,0.0,1.0
1984-04-18,49.5,50.5,49.25,50.0,161550,1.99227686771578,2.03252488524539,1.98221486333338,2.01240087648059,4013862.29473645,0.0,1.0
1984-04-19,49.12,49.62,48.5,49.62,63950,1.97698262105453,1.99710662981933,1.95202885018617,1.99710662981933,1588898.13524231,0.0,1.0
1984-04-23,48.75,49.12,48.62,48.62,62100,1.96209085456857,1.97698262105453,1.95685861228972,1.95685861228972,1542933.13836666,0.0,1.0
1984-04-24,48.5,48.62,48.0,48.5,125250,1.95202885018617,1.95685861228972,1.93190484142136,1.95202885018617,3111954.51820328,0.0,1.0
1984-04-25,48.25,48.38,47.75,48.25,78150,1.94196684580377,1.94719908808262,1.92184283703896,1.94196684580377,1941710.5436933,0.0,1.0
1984-04-26,49.38,49.88,48.12,48.25,161700,1.98744710561223,2.00757111437703,1.93673460352492,1.94196684580377,4017589.18637501,0.0,1.0
1984-04-27,49.38,50.25,49.12,49.38,166300,1.98744710561223,2.02246288086299,1.97698262105453,1.98744710561223,4131880.52995772,0.0,1.0
1984-04-30,49.0,49.5,49.0,49.38,123300,1.97215285895098,1.99227686771578,1.97215285895098,1.98744710561223,3063504.9269019,0.0,1.0
1984-05-01,48.25,48.62,47.75,48.38,132900,1.94196684580377,1.95685861228972,1.92184283703896,1.94719908808262,3302025.99177018,0.0,1.0
1984-05-02,47.12,48.25,46.62,48.25,127150,1.89648658599531,1.94196684580377,1.8763625772305,1.94196684580377,3159161.81229178,0.0,1.0
1984-05-03,46.12,46.88,45.62,46.75,259600,1.85623856846569,1.8868270617882,1.83611455970089,1.88159481950935,6450007.12914629,0.0,1.0
1984-05-04,45.5,46.38,45.12,45.88,122650,1.83128479759733,1.86670305302339,1.81599055093608,1.84657904425859,3047355.06313479,0.0,1.0
1984-05-07,46.0,46.0,45.25,45.75,94350,1.85140880636214,1.85140880636214,1.82122279321493,1.84134680197974,2344214.84065852,0.0,1.0
1984-05-08,46.5,46.75,46.0,46.12,149450,1.87153281512695,1.88159481950935,1.85140880636214,1.85623856846569,3713226.36922538,0.0,1.0
1984-05-09,46.88,47.62,46.25,46.75,162250,1.8868270617882,1.91661059476011,1.86147081074454,1.88159481950935,4031254.45571642,0.0,1.0
1984-05-10,47.75,48.0,46.88,47.12,133500,1.92184283703896,1.93190484142136,1.8868270617882,1.89648658599531,3316933.55832445,0.0,1.0
1984-05-11,47.88,47.88,47.38,47.75,166500,1.92707507931781,1.92707507931781,1.906951070553,1.92184283703896,4136849.71880915,0.0,1.0
1984-05-14,47.38,48.0,47.25,48.0,184900,1.906951070553,1.93190484142136,1.90171882827416,1.93190484142136,4594015.09314002,0.0,1.0
1984-05-15,48.5,48.5,47.12,47.38,112800,1.95202885018617,1.95202885018617,1.89648658599531,1.906951070553,2802622.51220223,0.0,1.0
1984-05-16,48.75,49.0,48.38,48.5,140350,1.96209085456857,1.97215285895098,1.94719908808262,1.95202885018617,3487128.27648567,0.0,1.0
1984-05-17,48.25,49.12,47.75,49.0,177700,1.94196684580377,1.97698262105453,1.92184283703896,1.97215285895098,4415124.29448879,0.0,1.0
1984-05-18,48.62,48.88,48.38,48.5,163100,1.95685861228972,1.96732309684742,1.94719908808262,1.95202885018617,4052373.50833497,0.0,1.0
1984-05-21,48.75,49.0,48.5,48.88,104150,1.96209085456857,1.97215285895098,1.95202885018617,1.96732309684742,2587705.09437822,0.0,1.0
1984-05-22,48.5,48.5,47.88,48.5,75400,1.95202885018617,1.95202885018617,1.92707507931781,1.95202885018617,1873384.19698624,0.0,1.0
1984-05-23,47.75,48.5,47.75,48.25,191150,1.92184283703896,1.95202885018617,1.92184283703896,1.94196684580377,4749302.24474696,0.0,1.0
1984-05-24,47.25,48.0,47.0,47.75,89750,1.90171882827416,1.93190484142136,1.89165682389175,1.92184283703896,2229923.4970758,0.0,1.0
1984-05-25,47.75,48.0,47.25,47.38,49750,1.92184283703896,1.93190484142136,1.90171882827416,1.906951070553,1236085.72679132,0.0,1.0
1984-05-29,47.75,48.25,47.62,47.75,70900,1.92184283703896,1.94196684580377,1.91661059476011,1.92184283703896,1761577.44782924,0.0,1.0
1984-05-30,46.5,47.88,46.5,47.88,125550,1.87153281512695,1.92707507931781,1.87153281512695,1.92707507931781,3119408.30148041,0.0,1.0
1984-05-31,45.38,46.88,44.88,46.5,142950,1.82645503549378,1.8868270617882,1.80633102672898,1.87153281512695,3551727.73155416,0.0,1.0
1984-06-01,44.88,45.88,44.38,45.75,139600,1.80633102672898,1.84657904425859,1.78620701796417,1.84134680197974,3468493.81829283,0.0,1.0
1984-06-04,43.62,45.38,43.38,45.12,187750,1.75561852464166,1.82645503549378,1.74595900043456,1.81599055093608,4664826.03427279,0.0,1.0
1984-06-05,43.5,43.88,43.12,43.88,192250,1.75078876253811,1.76608300919936,1.73549451587686,1.76608300919936,4776632.78342978,0.0,1.0
1984-06-06,44.75,44.88,43.38,43.5,286100,1.80109878445013,1.80633102672898,1.74595900043456,1.75078876253811,7108424.65195973,0.0,1.0
1984-06-07,44.5,44.75,44.0,44.5,155250,1.79103678006772,1.80109878445013,1.77091277130292,1.79103678006772,3857332.84591664,0.0,1.0
1984-06-08,44.75,44.75,44.25,44.62,123150,1.80109878445013,1.80109878445013,1.78097477568532,1.79586654217128,3059778.03526334,0.0,1.0
1984-06-11,44.75,44.75,44.62,44.75,71550,1.80109878445013,1.80109878445013,1.79586654217128,1.80109878445013,1777727.31159636,0.0,1.0
1984-06-12,44.25,45.0,44.0,44.75,221000,1.78097477568532,1.81116078883253,1.77091277130292,1.80109878445013,5490953.68082175,0.0,1.0
1984-06-13,43.38,44.62,43.0,44.12,96000,1.74595900043456,1.79586654217128,1.73066475377331,1.77574253340647,2385210.64868275,0.0,1.0
1984-06-14,42.12,43.5,42.0,43.12,145900,1.69524649834725,1.75078876253811,1.69041673624369,1.73549451587686,3625023.26711263,0.0,1.0
1984-06-15,40.75,42.38,40.0,42.25,153600,1.64010671433168,1.70571098290495,1.60992070118447,1.7004787406261,3816337.0378924,0.0,1.0
1984-06-18,41.0,41.62,40.25,40.62,264900,1.65016871871408,1.67512248958244,1.61998270556687,1.63487447205283,6581690.63370897,0.0,1.0
1984-06-19,41.0,41.5,41.0,41.25,101100,1.65016871871408,1.67029272747889,1.65016871871408,1.66023072309648,2511924.96439403,0.0,1.0
1984-06-20,42.88,42.88,40.5,40.75,123000,1.72583499166975,1.72583499166975,1.63004470994928,1.64010671433168,3056051.14362478,0.0,1.0
1984-06-21,41.88,42.75,41.88,42.75,113350,1.68558697414014,1.7206027493909,1.68558697414014,1.7206027493909,2816287.78154365,0.0,1.0
1984-06-22,42.25,42.75,42.0,42.0,157750,1.7004787406261,1.7206027493909,1.69041673624369,1.69041673624369,3919447.70655941,0.0,1.0
1984-06-25,42.75,42.75,42.0,42.12,29500,1.7206027493909,1.7206027493909,1.69041673624369,1.69524649834725,732955.355584805,0.0,1.0
1984-06-26,42.75,43.38,42.62,42.75,61700,1.7206027493909,1.74595900043456,1.71537050711205,1.7206027493909,1532994.76066381,0.0,1.0
1984-06-27,42.38,42.88,42.12,42.75,87750,1.70571098290495,1.72583499166975,1.69524649834725,1.7206027493909,2180231.60856157,0.0,1.0
1984-06-28,43.25,43.38,42.5,42.5,79800,1.74072675815571,1.74595900043456,1.7105407450085,1.7105407450085,1982706.35171754,0.0,1.0
1984-06-29,43.62,44.12,43.25,43.25,147800,1.75561852464166,1.77574253340647,1.74072675815571,1.74072675815571,3672230.56120116,0.0,1.0
1984-07-02,43.88,43.88,43.5,43.62,124550,1.76608300919936,1.76608300919936,1.75078876253811,1.75561852464166,3094562.35722331,0.0,1.0
1984-07-03,43.62,44.0,43.62,43.88,108850,1.75561852464166,1.77091277130292,1.75561852464166,1.76608300919936,2704481.03238665,0.0,1.0
1984-07-05,44.0,44.38,43.75,43.75,118250,1.77091277130292,1.78620701796417,1.76085076692051,1.76085076692051,2938032.90840349,0.0,1.0
1984-07-06,44.12,44.38,44.0,44.12,79400,1.77574253340647,1.78620701796417,1.77091277130292,1.77574253340647,1972767.97401469,0.0,1.0
1984-07-09,43.88,44.0,43.0,43.88,53750,1.76608300919936,1.77091277130292,1.73066475377331,1.76608300919936,1335469.50381977,0.0,1.0
1984-07-10,43.62,43.88,43.25,43.88,144500,1.75561852464166,1.76608300919936,1.74072675815571,1.76608300919936,3590238.94515269,0.0,1.0
1984-07-11,43.0,43.5,42.75,43.12,201100,1.73066475377331,1.75078876253811,1.7206027493909,1.73549451587686,4996519.39010521,0.0,1.0
1984-07-12,43.0,43.12,42.12,42.62,134550,1.73066475377331,1.73549451587686,1.69524649834725,1.71537050711205,3343021.79979441,0.0,1.0
1984-07-13,43.88,44.0,42.5,42.5,55550,1.76608300919936,1.77091277130292,1.7105407450085,1.7105407450085,1380192.20348257,0.0,1.0
1984-07-16,44.5,44.75,43.5,44.12,84300,1.79103678006772,1.80109878445013,1.75078876253811,1.77574253340647,2094513.10087454,0.0,1.0
1984-07-17,44.75,44.75,44.12,44.62,62150,1.80109878445013,1.80109878445013,1.77574253340647,1.79586654217128,1544175.43557951,0.0,1.0
1984-07-18,45.0,45.12,44.25,44.75,167950,1.81116078883253,1.81599055093608,1.78097477568532,1.80109878445013,4172876.33798196,0.0,1.0
1984-07-19,44.62,45.0,44.5,44.88,79800,1.79586654217128,1.81116078883253,1.79103678006772,1.80633102672898,1982706.35171753,0.0,1.0
1984-07-20,44.62,45.0,44.25,44.75,62350,1.79586654217128,1.81116078883253,1.78097477568532,1.80109878445013,1549144.62443093,0.0,1.0
1984-07-23,44.5,44.75,43.5,44.0,77650,1.79103678006772,1.80109878445013,1.75078876253811,1.77091277130292,1929287.57156475,0.0,1.0
1984-07-24,43.88,45.0,43.88,44.5,56000,1.76608300919936,1.81116078883253,1.76608300919936,1.79103678006772,1391372.87839827,0.0,1.0
1984-07-25,44.38,44.75,43.5,43.5,79750,1.78620701796417,1.80109878445013,1.75078876253811,1.75078876253811,1981464.05450468,0.0,1.0
1984-07-26,45.25,46.38,45.12,45.25,543000,1.82122279321493,1.86670305302339,1.81599055093608,1.82122279321493,13491347.7316118,0.0,1.0
1984-07-27,45.5,46.12,45.12,45.5,546000,1.83128479759733,1.85623856846569,1.81599055093608,1.83128479759733,13565885.5643832,0.0,1.0
1984-07-30,45.0,45.38,44.88,45.12,233950,1.81116078883253,1.82645503549378,1.80633102672898,1.81599055093608,5812708.65895135,0.0,1.0
1984-07-31,44.62,44.88,44.38,44.75,235450,1.79586654217128,1.80633102672898,1.78620701796417,1.80109878445013,5849977.57533701,0.0,1.0
1984-08-01,44.88,45.12,44.62,44.62,206350,1.80633102672898,1.81599055093608,1.79586654217128,1.79586654217128,5126960.59745505,0.0,1.0
1984-08-02,44.75,45.0,44.62,44.75,110650,1.80109878445013,1.81116078883253,1.79586654217128,1.80109878445013,2749203.73204944,0.0,1.0
1984-08-03,44.88,45.0,44.75,44.75,199500,1.80633102672898,1.81116078883253,1.80109878445013,1.80109878445013,4956765.87929383,0.0,1.0
1984-08-06,44.88,45.0,44.75,45.0,201300,1.80633102672898,1.81116078883253,1.80109878445013,1.81116078883253,5001488.57895663,0.0,1.0
1984-08-07,45.12,45.25,44.75,44.88,268750,1.81599055093608,1.82122279321493,1.80109878445013,1.80633102672898,6677347.51909886,0.0,1.0
1984-08-08,45.5,45.88,45.38,45.38,666500,1.83128479759733,1.84657904425859,1.82645503549378,1.82645503549378,16559821.8473652,0.0,1.0
1984-08-09,46.5,46.75,45.5,45.5,350650,1.87153281512695,1.88159481950935,1.83128479759733,1.83128479759733,8712230.3537563,0.0,1.0
1984-08-10,46.5,46.88,46.25,46.75,277050,1.87153281512695,1.8868270617882,1.86147081074454,1.88159481950935,6883568.85643287,0.0,1.0
1984-08-13,46.5,46.75,46.5,46.5,221400,1.87153281512695,1.88159481950935,1.87153281512695,1.87153281512695,5500892.05852459,0.0,1.0
1984-08-14,46.75,46.75,46.62,46.62,264750,1.88159481950935,1.88159481950935,1.8763625772305,1.8763625772305,6577963.7420704,0.0,1.0
1984-08-15,46.62,46.75,46.5,46.62,472900,1.8763625772305,1.88159481950935,1.87153281512695,1.8763625772305,11749647.0391883,0.0,1.0
1984-08-16,46.75,46.75,46.5,46.62,310100,1.88159481950935,1.88159481950935,1.87153281512695,1.8763625772305,7704727.31413043,0.0,1.0
1984-08-17,45.25,46.62,44.75,45.25,495900,1.82122279321493,1.8763625772305,1.80109878445013,1.82122279321493,12321103.7571018,0.0,1.0
1984-08-20,44.88,44.88,44.0,44.0,311150,1.80633102672898,1.80633102672898,1.77091277130292,1.77091277130292,7730815.55560038,0.0,1.0
1984-08-21,46.12,46.62,44.88,44.88,208350,1.85623856846569,1.8763625772305,1.80633102672898,1.80633102672898,5176652.4859693,0.0,1.0
1984-08-22,46.5,46.62,45.88,46.0,192500,1.87153281512695,1.8763625772305,1.84657904425859,1.85140880636214,4782844.26949405,0.0,1.0
1984-08-23,46.75,46.88,46.38,46.5,134700,1.88159481950935,1.8868270617882,1.86670305302339,1.87153281512695,3346748.69143298,0.0,1.0
1984-08-24,46.75,46.88,46.5,46.5,20550,1.88159481950935,1.8868270617882,1.87153281512695,1.87153281512695,510584.154483651,0.0,1.0
1984-08-27,46.25,46.62,45.88,46.5,63350,1.86147081074454,1.8763625772305,1.84657904425859,1.87153281512695,1573990.56868805,0.0,1.0
1984-08-28,46.38,46.5,46.0,46.12,99300,1.86670305302339,1.87153281512695,1.85140880636214,1.85623856846569,2467202.26473123,0.0,1.0
1984-08-29,47.38,47.5,46.25,46.75,176950,1.906951070553,1.91178083265656,1.86147081074454,1.88159481950935,4396489.83629598,0.0,1.0
1984-08-30,48.25,48.62,47.75,47.88,224050,1.94196684580377,1.95685861228972,1.92184283703896,1.92707507931781,5566733.81080593,0.0,1.0
1984-08-31,47.25,48.12,47.0,48.0,66450,1.90171882827416,1.93673460352492,1.89165682389175,1.93190484142136,1651012.99588509,0.0,1.0
1984-09-04,46.38,47.0,46.25,47.0,51450,1.86670305302339,1.89165682389175,1.86147081074454,1.89165682389175,1278323.83202841,0.0,1.0
1984-09-05,46.12,46.25,45.75,46.12,53100,1.85623856846569,1.86147081074454,1.84134680197974,1.85623856846569,1319319.64005265,0.0,1.0
1984-09-06,45.5,46.38,45.5,46.0,86850,1.83128479759733,1.86670305302339,1.83128479759733,1.85140880636214,2157870.25873018,0.0,1.0
1984-09-07,46.25,46.62,46.12,46.5,137150,1.86147081074454,1.8763625772305,1.85623856846569,1.87153281512695,3407621.25486292,0.0,1.0
1984-09-10,46.25,46.5,45.88,45.88,98000,1.86147081074454,1.87153281512695,1.84657904425859,1.84657904425859,2434902.53719698,0.0,1.0
1984-09-11,46.88,47.0,46.25,46.25,97900,1.8868270617882,1.89165682389175,1.86147081074454,1.86147081074454,2432417.94277126,0.0,1.0
1984-09-12,47.0,47.0,46.62,46.75,83550,1.89165682389175,1.89165682389175,1.8763625772305,1.88159481950935,2075878.64268171,0.0,1.0
1984-09-13,48.0,48.0,46.88,47.0,148150,1.93190484142136,1.93190484142136,1.8868270617882,1.89165682389175,3680926.64169115,0.0,1.0
1984-09-14,47.5,48.25,47.0,48.25,80300,1.91178083265656,1.94196684580377,1.89165682389175,1.94196684580377,1995129.32384609,0.0,1.0
1984-09-17,47.12,47.25,46.75,47.0,62350,1.89648658599531,1.90171882827416,1.88159481950935,1.89165682389175,1549144.62443093,0.0,1.0
1984-09-18,46.88,47.25,46.88,47.12,70000,1.8868270617882,1.90171882827416,1.8868270617882,1.89648658599531,1739216.09799784,0.0,1.0
1984-09-19,47.5,47.88,46.62,46.62,139550,1.91178083265656,1.92707507931781,1.8763625772305,1.8763625772305,3467251.52107998,0.0,1.0
1984-09-20,47.5,47.5,47.0,47.38,62550,1.91178083265656,1.91178083265656,1.89165682389175,1.906951070553,1554113.81328235,0.0,1.0
1984-09-21,45.75,47.5,45.75,47.25,86600,1.84134680197974,1.91178083265656,1.84134680197974,1.90171882827416,2151658.7726659,0.0,1.0
1984-09-24,46.0,46.38,45.88,46.0,85700,1.85140880636214,1.86670305302339,1.84657904425859,1.85140880636214,2129297.4228345,0.0,1.0
1984-09-25,46.75,47.25,45.88,46.12,173650,1.88159481950935,1.90171882827416,1.84657904425859,1.85623856846569,4314498.2202475,0.0,1.0
1984-09-26,47.12,47.62,46.88,47.0,271550,1.89648658599531,1.91661059476011,1.8868270617882,1.89165682389175,6746916.16301875,0.0,1.0
1984-09-27,46.88,47.25,46.88,47.25,43850,1.8868270617882,1.90171882827416,1.8868270617882,1.90171882827416,1089494.65567436,0.0,1.0
1984-09-28,46.38,47.12,46.38,47.0,60850,1.86670305302339,1.89648658599531,1.86670305302339,1.89165682389175,1511875.70804527,0.0,1.0
1984-10-01,46.62,47.0,46.25,46.25,53100,1.8763625772305,1.89165682389175,1.86147081074454,1.86147081074454,1319319.64005265,0.0,1.0
1984-10-02,46.75,46.88,46.5,46.5,70600,1.88159481950935,1.8868270617882,1.87153281512695,1.87153281512695,1754123.66455211,0.0,1.0
1984-10-03,46.62,47.0,46.38,46.62,96450,1.8763625772305,1.89165682389175,1.86670305302339,1.8763625772305,2396391.32359845,0.0,1.0
1984-10-04,46.62,46.75,46.25,46.62,40250,1.8763625772305,1.88159481950935,1.86147081074454,1.8763625772305,1000049.25634876,0.0,1.0
1984-10-05,46.38,46.75,46.38,46.62,32300,1.86670305302339,1.88159481950935,1.86670305302339,1.8763625772305,802523.999504719,0.0,1.0
1984-10-08,46.5,46.75,46.38,46.38,49500,1.87153281512695,1.88159481950935,1.86670305302339,1.86670305302339,1229874.24072704,0.0,1.0
1984-10-09,46.38,46.75,46.38,46.75,29750,1.86670305302339,1.88159481950935,1.86670305302339,1.88159481950935,739166.841649083,0.0,1.0
1984-10-10,46.5,46.75,46.25,46.25,101250,1.87153281512695,1.88159481950935,1.86147081074454,1.86147081074454,2515651.85603258,0.0,1.0
1984-10-11,47.0,47.0,46.5,46.62,164400,1.89165682389175,1.89165682389175,1.87153281512695,1.8763625772305,4084673.23586922,0.0,1.0
1984-10-12,47.0,47.25,46.75,46.88,73100,1.89165682389175,1.90171882827416,1.88159481950935,1.8868270617882,1816238.52519489,0.0,1.0
1984-10-15,47.25,47.5,46.75,46.75,116350,1.90171882827416,1.91178083265656,1.88159481950935,1.88159481950935,2890825.61431497,0.0,1.0
1984-10-16,46.0,47.0,45.88,47.0,157850,1.85140880636214,1.89165682389175,1.84657904425859,1.89165682389175,3921932.30098513,0.0,1.0
1984-10-17,44.62,46.0,44.62,45.75,251550,1.79586654217128,1.85140880636214,1.79586654217128,1.84134680197974,6249997.27787651,0.0,1.0
1984-10-18,44.88,45.5,42.88,44.12,291600,1.80633102672898,1.83128479759733,1.72583499166975,1.77574253340647,7245077.34537384,0.0,1.0
1984-10-19,45.0,45.25,44.38,45.0,254750,1.81116078883253,1.82122279321493,1.78620701796417,1.81116078883253,6329504.29949928,0.0,1.0
1984-10-22,44.5,44.88,44.25,44.5,128350,1.79103678006772,1.80633102672898,1.78097477568532,1.79103678006772,3188976.94540033,0.0,1.0
1984-10-23,45.12,45.12,44.25,44.25,136100,1.81599055093608,1.81599055093608,1.78097477568532,1.78097477568532,3381533.01339295,0.0,1.0
1984-10-24,45.5,45.62,45.12,45.12,133100,1.83128479759733,1.83611455970089,1.81599055093608,1.81599055093608,3306995.18062162,0.0,1.0
1984-10-25,45.88,46.88,45.12,45.25,198100,1.84657904425859,1.8868270617882,1.81599055093608,1.82122279321493,4921981.55733388,0.0,1.0
1984-10-26,45.25,45.62,45.12,45.5,48150,1.82122279321493,1.83611455970089,1.81599055093608,1.83128479759733,1196332.21597994,0.0,1.0
1984-10-29,43.75,44.88,43.75,44.75,54200,1.76085076692051,1.80633102672898,1.76085076692051,1.80109878445013,1346650.17873547,0.0,1.0
1984-10-30,44.0,44.75,43.12,43.75,95050,1.77091277130292,1.80109878445013,1.73549451587686,1.76085076692051,2361607.00163849,0.0,1.0
1984-10-31,43.75,44.12,43.5,43.75,175950,1.76085076692051,1.77574253340647,1.75078876253811,1.76085076692051,4371643.89203887,0.0,1.0
1984-11-01,44.0,44.25,43.75,44.0,103950,1.77091277130292,1.78097477568532,1.76085076692051,1.77091277130292,2582735.90552679,0.0,1.0
1984-11-02,44.25,44.25,43.88,44.0,76100,1.78097477568532,1.78097477568532,1.76608300919936,1.77091277130292,1890776.35796622,0.0,1.0
1984-11-05,44.12,44.38,44.12,44.25,24400,1.77574253340647,1.78620701796417,1.77574253340647,1.78097477568532,606241.039873533,0.0,1.0
1984-11-06,44.75,44.75,44.12,44.12,56800,1.80109878445013,1.80109878445013,1.77574253340647,1.77574253340647,1411249.63380396,0.0,1.0
1984-11-07,44.75,44.88,44.0,44.5,70500,1.80109878445013,1.80633102672898,1.77091277130292,1.79103678006772,1751639.07012639,0.0,1.0
1984-11-08,45.5,45.88,44.62,44.62,201100,1.83128479759733,1.84657904425859,1.79586654217128,1.79586654217128,4996519.39010524,0.0,1.0
1984-11-09,45.25,45.75,45.25,45.38,68800,1.82122279321493,1.84134680197974,1.82122279321493,1.82645503549378,1709400.96488931,0.0,1.0
1984-11-12,45.25,45.25,45.0,45.25,141900,1.82122279321493,1.82122279321493,1.81116078883253,1.82122279321493,3525639.4900842,0.0,1.0
1984-11-13,43.5,44.5,43.12,44.25,229050,1.75078876253811,1.79103678006772,1.73549451587686,1.78097477568532,5690963.53209151,0.0,1.0
1984-11-14,43.25,43.5,42.88,43.25,77150,1.74072675815571,1.75078876253811,1.72583499166975,1.74072675815571,1916864.59943619,0.0,1.0
1984-11-15,44.38,44.38,43.5,43.5,140600,1.78620701796417,1.78620701796417,1.75078876253811,1.75078876253811,3493339.76254995,0.0,1.0
1984-11-16,43.75,44.38,43.25,44.12,152700,1.76085076692051,1.78620701796417,1.74072675815571,1.77574253340647,3793975.68806101,0.0,1.0
1984-11-19,43.38,43.75,43.12,43.75,33700,1.74595900043456,1.76085076692051,1.73549451587686,1.76085076692051,837308.321464673,0.0,1.0
1984-11-20,43.5,43.75,42.75,42.75,65400,1.75078876253811,1.76085076692051,1.7206027493909,1.7206027493909,1624924.75441513,0.0,1.0
1984-11-21,43.88,44.12,43.5,43.5,63150,1.76608300919936,1.77574253340647,1.75078876253811,1.75078876253811,1569021.37983663,0.0,1.0
1984-11-23,44.0,44.25,44.0,44.12,54100,1.77091277130292,1.78097477568532,1.77091277130292,1.77574253340647,1344165.58430976,0.0,1.0
1984-11-26,42.62,43.88,42.62,43.75,174050,1.71537050711205,1.76608300919936,1.71537050711205,1.76085076692051,4324436.59795035,0.0,1.0
1984-11-27,42.25,43.0,42.0,42.38,147900,1.7004787406261,1.73066475377331,1.69041673624369,1.70571098290495,3674715.15562686,0.0,1.0
1984-11-28,41.88,42.5,41.88,42.12,94350,1.68558697414014,1.7105407450085,1.68558697414014,1.69524649834725,2344214.84065852,0.0,1.0
1984-11-29,42.0,42.25,42.0,42.0,30900,1.69041673624369,1.7004787406261,1.69041673624369,1.69041673624369,767739.677544762,0.0,1.0
1984-11-30,42.5,42.5,41.75,41.75,38150,1.7105407450085,1.7105407450085,1.68035473186129,1.68035473186129,947872.773408822,0.0,1.0
1984-12-03,42.25,42.5,42.12,42.38,94500,1.7004787406261,1.7105407450085,1.69524649834725,1.70571098290495,2347941.73229708,0.0,1.0
1984-12-04,42.75,42.75,42.25,42.25,37000,1.7206027493909,1.7206027493909,1.7004787406261,1.7004787406261,919299.937513145,0.0,1.0
1984-12-05,42.0,42.75,41.75,42.75,119500,1.69041673624369,1.7206027493909,1.68035473186129,1.7206027493909,2969090.33872489,0.0,1.0
1984-12-06,43.0,43.0,42.0,42.0,69250,1.73066475377331,1.73066475377331,1.69041673624369,1.69041673624369,1720581.639805,0.0,1.0
1984-12-07,43.75,43.88,42.75,43.5,85600,1.76085076692051,1.76608300919936,1.7206027493909,1.75078876253811,2126812.82840879,0.0,1.0
1984-12-10,43.38,43.88,43.0,43.5,73700,1.74595900043456,1.76608300919936,1.73066475377331,1.75078876253811,1831146.09174915,0.0,1.0
1984-12-11,42.75,43.38,42.75,43.38,150200,1.7206027493909,1.74595900043456,1.7206027493909,1.74595900043456,3731860.82741823,0.0,1.0
1984-12-12,42.12,42.88,42.12,42.5,186800,1.69524649834725,1.72583499166975,1.69524649834725,1.7105407450085,4641222.38722851,0.0,1.0
1984-12-13,41.25,41.88,41.0,41.5,102600,1.66023072309648,1.68558697414014,1.65016871871408,1.67029272747889,2549193.8807797,0.0,1.0
1984-12-14,41.75,41.75,41.0,41.25,131400,1.68035473186129,1.68035473186129,1.65016871871408,1.66023072309648,3264757.07538452,0.0,1.0
1984-12-17,41.88,42.12,41.12,41.5,216150,1.68558697414014,1.69524649834725,1.65499848081763,1.67029272747889,5370450.85117476,0.0,1.0
1984-12-18,42.0,42.88,41.62,42.12,150600,1.69041673624369,1.72583499166975,1.67512248958244,1.69524649834725,3741799.20512107,0.0,1.0
1984-12-19,41.0,42.0,40.75,42.0,139850,1.65016871871408,1.69041673624369,1.64010671433168,1.69041673624369,3474705.30435712,0.0,1.0
1984-12-20,40.88,41.25,40.5,41.0,128700,1.64533895661053,1.66023072309648,1.63004470994928,1.65016871871408,3197673.02589031,0.0,1.0
1984-12-21,40.88,41.38,40.25,41.0,142550,1.64533895661053,1.66546296537533,1.61998270556687,1.65016871871408,3541789.35385131,0.0,1.0
1984-12-24,41.38,41.5,40.88,40.88,84500,1.66546296537533,1.67029272747889,1.64533895661053,1.64533895661053,2099482.28972597,0.0,1.0
1984-12-26,41.12,41.5,41.0,41.38,55550,1.65499848081763,1.67029272747889,1.65016871871408,1.66546296537533,1380192.20348258,0.0,1.0
1984-12-27,41.12,41.12,40.75,41.12,39650,1.65499848081763,1.65499848081763,1.64010671433168,1.65499848081763,985141.689794494,0.0,1.0
1984-12-28,42.0,42.12,41.25,41.38,118000,1.69041673624369,1.69524649834725,1.66023072309648,1.66546296537533,2931821.42233922,0.0,1.0
1984-12-31,42.0,42.38,41.5,41.75,90900,1.69041673624369,1.70571098290495,1.67029272747889,1.68035473186129,2258496.33297149,0.0,1.0
1985-01-02,41.5,43.25,41.25,42.0,106600,1.67029272747889,1.74072675815571,1.66023072309648,1.69041673624369,2648577.65780814,0.0,1.0
1985-01-03,40.75,41.25,40.0,41.25,182000,1.64010671433168,1.66023072309648,1.60992070118447,1.66023072309648,4521961.85479438,0.0,1.0
1985-01-04,40.0,40.25,39.75,40.0,192100,1.60992070118447,1.61998270556687,1.59985869680207,1.60992070118447,4772905.89179121,0.0,1.0
1985-01-07,40.0,40.62,39.75,39.75,86200,1.60992070118447,1.63487447205283,1.59985869680207,1.59985869680207,2141720.39496305,0.0,1.0
1985-01-08,39.88,40.25,39.62,39.75,52850,1.60509093908092,1.61998270556687,1.59462645452322,1.59985869680207,1313108.15398837,0.0,1.0
1985-01-09,40.25,40.5,39.75,39.88,52200,1.61998270556687,1.63004470994928,1.59985869680207,1.60509093908092,1296958.29022125,0.0,1.0
1985-01-10,41.5,41.75,40.0,40.0,120150,1.67029272747889,1.68035473186129,1.60992070118447,1.60992070118447,2985240.202492,0.0,1.0
1985-01-11,41.0,41.88,41.0,41.75,144850,1.65016871871408,1.68558697414014,1.65016871871408,1.68035473186129,3598935.02564268,0.0,1.0
1985-01-14,41.62,41.75,40.75,40.88,125850,1.67512248958244,1.68035473186129,1.64010671433168,1.64533895661053,3126862.08475755,0.0,1.0
1985-01-15,41.88,42.12,41.62,42.0,103200,1.68558697414014,1.69524649834725,1.67512248958244,1.69041673624369,2564101.44733396,0.0,1.0
1985-01-16,42.12,42.5,41.75,41.75,129500,1.69524649834725,1.7105407450085,1.68035473186129,1.68035473186129,3217549.781296,0.0,1.0
1985-01-17,42.25,42.5,42.0,42.25,107550,1.7004787406261,1.7105407450085,1.69041673624369,1.7004787406261,2672181.30485239,0.0,1.0
1985-01-18,42.25,42.5,42.0,42.0,81600,1.7004787406261,1.7105407450085,1.69041673624369,1.69041673624369,2027429.05138033,0.0,1.0
1985-01-21,43.38,43.38,42.25,42.25,135200,1.74595900043456,1.74595900043456,1.7004787406261,1.7004787406261,3359171.66356154,0.0,1.0
1985-01-22,44.0,44.0,43.0,43.25,121550,1.77091277130292,1.77091277130292,1.73066475377331,1.74072675815571,3020024.52445196,0.0,1.0
1985-01-23,43.75,44.75,43.38,43.62,82900,1.76085076692051,1.80109878445013,1.74595900043456,1.75561852464166,2059728.77891459,0.0,1.0
1985-01-24,43.88,44.5,43.25,43.38,218350,1.76608300919936,1.79103678006772,1.74072675815571,1.74595900043456,5425111.92854042,0.0,1.0
1985-01-25,43.75,44.12,43.5,43.88,127400,1.76085076692051,1.77574253340647,1.75078876253811,1.76608300919936,3165373.29835608,0.0,1.0
1985-01-28,42.62,43.5,42.5,43.5,75950,1.71537050711205,1.75078876253811,1.7105407450085,1.75078876253811,1887049.46632766,0.0,1.0
1985-01-29,42.38,42.62,42.0,42.0,145250,1.70571098290495,1.71537050711205,1.69041673624369,1.69041673624369,3608873.40334551,0.0,1.0
1985-01-30,43.75,44.0,42.75,42.75,325350,1.76085076692051,1.77091277130292,1.7206027493909,1.7206027493909,8083627.96405141,0.0,1.0
1985-01-31,44.62,44.62,44.0,44.25,171850,1.79586654217128,1.79586654217128,1.77091277130292,1.78097477568532,4269775.52058469,0.0,1.0
1985-02-01,44.38,44.5,44.0,44.25,152800,1.78620701796417,1.79103678006772,1.77091277130292,1.78097477568532,3796460.28248671,0.0,1.0
1985-02-04,44.88,45.0,44.0,44.12,95900,1.80633102672898,1.81116078883253,1.77091277130292,1.77574253340647,2382726.05425703,0.0,1.0
1985-02-05,44.0,45.0,43.75,44.88,65200,1.77091277130292,1.81116078883253,1.76085076692051,1.80633102672898,1619955.5655637,0.0,1.0
1985-02-06,43.75,44.38,43.25,43.88,85000,1.76085076692051,1.78620701796417,1.74072675815571,1.76608300919936,2111905.26185452,0.0,1.0
1985-02-07,44.38,44.5,44.0,44.25,74650,1.78620701796417,1.79103678006772,1.77091277130292,1.78097477568532,1854749.73879341,0.0,1.0
1985-02-08,44.88,44.88,44.12,44.25,100550,1.80633102672898,1.80633102672898,1.77574253340647,1.78097477568532,2498259.6950526,0.0,1.0
1985-02-11,44.75,45.12,44.5,45.0,293950,1.80109878445013,1.81599055093608,1.79103678006772,1.81116078883253,7303465.31437805,0.0,1.0
1985-02-12,44.88,45.0,44.5,44.75,297400,1.80633102672898,1.81116078883253,1.79103678006772,1.80109878445013,7389183.82206509,0.0,1.0
1985-02-13,45.12,45.25,44.12,44.12,442400,1.81599055093608,1.82122279321493,1.77574253340647,1.77574253340647,10991845.7393464,0.0,1.0
1985-02-14,44.75,45.38,44.38,45.25,159950,1.80109878445013,1.82645503549378,1.78620701796417,1.82122279321493,3974108.78392505,0.0,1.0
1985-02-15,44.88,44.88,44.62,44.75,33000,1.80633102672898,1.80633102672898,1.79586654217128,1.80109878445013,819916.160484694,0.0,1.0
1985-02-19,44.5,44.88,44.5,44.88,41000,1.79103678006772,1.80633102672898,1.79103678006772,1.80633102672898,1018683.71454159,0.0,1.0
1985-02-20,44.0,44.75,44.0,44.25,134750,1.77091277130292,1.80109878445013,1.77091277130292,1.78097477568532,3347990.98864584,0.0,1.0
1985-02-21,44.38,45.0,44.38,44.38,57850,1.78620701796417,1.81116078883253,1.78620701796417,1.78620701796417,1437337.87527393,0.0,1.0
1985-02-22,45.0,45.0,44.38,44.38,61500,1.81116078883253,1.81116078883253,1.78620701796417,1.78620701796417,1528025.57181239,0.0,1.0
1985-02-25,44.62,45.0,44.62,44.75,56300,1.79586654217128,1.81116078883253,1.79586654217128,1.80109878445013,1398826.6616754,0.0,1.0
1985-02-26,45.5,45.75,44.62,44.75,85200,1.83128479759733,1.84134680197974,1.79586654217128,1.80109878445013,2116874.45070595,0.0,1.0
1985-02-27,45.12,45.75,45.12,45.25,67800,1.81599055093608,1.84134680197974,1.81599055093608,1.82122279321493,1684555.0206322,0.0,1.0
1985-02-28,44.88,45.5,44.62,44.88,98850,1.80633102672898,1.83128479759733,1.79586654217128,1.80633102672898,2456021.58981551,0.0,1.0
1985-03-01,45.5,45.88,44.88,44.88,84300,1.83128479759733,1.84657904425859,1.80633102672898,1.80633102672898,2094513.10087455,0.0,1.0
1985-03-04,45.25,45.88,45.12,45.75,63850,1.82122279321493,1.84657904425859,1.81599055093608,1.84134680197974,1586413.5408166,0.0,1.0
1985-03-05,45.25,45.38,44.75,45.0,45450,1.82122279321493,1.82645503549378,1.80109878445013,1.81116078883253,1129248.16648574,0.0,1.0
1985-03-06,45.5,45.5,45.12,45.25,78900,1.83128479759733,1.83128479759733,1.81599055093608,1.82122279321493,1960345.00188614,0.0,1.0
1985-03-07,45.0,45.5,44.88,45.38,114550,1.81116078883253,1.83128479759733,1.80633102672898,1.82645503549378,2846102.91465218,0.0,1.0
1985-03-08,44.88,45.12,44.88,44.88,141950,1.80633102672898,1.81599055093608,1.80633102672898,1.80633102672898,3526881.78729704,0.0,1.0
1985-03-11,44.88,45.38,44.12,44.88,156400,1.80633102672898,1.82645503549378,1.77574253340647,1.80633102672898,3885905.68181231,0.0,1.0
1985-03-12,45.5,45.88,45.0,45.0,134450,1.83128479759733,1.84657904425859,1.81116078883253,1.81116078883253,3340537.20536872,0.0,1.0
1985-03-13,45.5,45.75,45.25,45.38,54600,1.83128479759733,1.84134680197974,1.82122279321493,1.82645503549378,1356588.55643832,0.0,1.0
1985-03-14,45.5,45.75,45.38,45.38,63250,1.83128479759733,1.84134680197974,1.82645503549378,1.82645503549378,1571505.97426234,0.0,1.0
1985-03-15,45.25,45.88,45.25,45.5,143950,1.82122279321493,1.84657904425859,1.82122279321493,1.83128479759733,3576573.67581127,0.0,1.0
1985-03-18,46.0,46.12,45.12,45.12,137350,1.85140880636214,1.85623856846569,1.81599055093608,1.81599055093608,3412590.44371433,0.0,1.0
1985-03-19,46.62,46.88,46.0,46.12,149400,1.8763625772305,1.8868270617882,1.85140880636214,1.85623856846569,3711984.07201253,0.0,1.0
1985-03-20,46.62,46.88,46.5,46.75,69550,1.8763625772305,1.8868270617882,1.87153281512695,1.88159481950935,1728035.42308214,0.0,1.0
1985-03-21,47.0,47.12,46.5,46.5,76800,1.89165682389175,1.89648658599531,1.87153281512695,1.87153281512695,1908168.5189462,0.0,1.0
1985-03-22,47.12,47.5,47.12,47.5,73200,1.89648658599531,1.91178083265656,1.89648658599531,1.91178083265656,1818723.11962059,0.0,1.0
1985-03-25,47.75,47.75,47.12,47.25,37450,1.92184283703896,1.92184283703896,1.89648658599531,1.90171882827416,930480.612428845,0.0,1.0
1985-03-26,47.5,48.25,47.5,47.75,151700,1.91178083265656,1.94196684580377,1.91178083265656,1.92184283703896,3769129.74380389,0.0,1.0
1985-03-27,47.0,47.62,47.0,47.25,44400,1.89165682389175,1.91661059476011,1.89165682389175,1.90171882827416,1103159.92501577,0.0,1.0
1985-03-28,46.75,47.25,46.75,46.75,49800,1.88159481950935,1.90171882827416,1.88159481950935,1.88159481950935,1237328.02400418,0.0,1.0
1985-03-29,47.25,47.25,46.75,46.75,36150,1.90171882827416,1.90171882827416,1.88159481950935,1.88159481950935,898180.884894596,0.0,1.0
1985-04-01,47.25,47.5,46.38,47.25,76100,1.90171882827416,1.91178083265656,1.86670305302339,1.90171882827416,1890776.35796622,0.0,1.0
1985-04-02,46.5,47.38,46.38,47.25,97450,1.87153281512695,1.906951070553,1.86670305302339,1.90171882827416,2421237.26785556,0.0,1.0
1985-04-03,46.0,46.38,45.75,46.38,98700,1.85140880636214,1.86670305302339,1.84134680197974,1.86670305302339,2452294.69817695,0.0,1.0
1985-04-04,46.0,46.25,45.75,45.75,29600,1.85140880636214,1.86147081074454,1.84134680197974,1.84134680197974,735439.950010515,0.0,1.0
1985-04-08,46.38,46.75,46.25,46.38,32550,1.86670305302339,1.88159481950935,1.86147081074454,1.86670305302339,808735.485568997,0.0,1.0
1985-04-09,46.75,47.0,46.38,46.38,45850,1.88159481950935,1.89165682389175,1.86670305302339,1.86670305302339,1139186.54418858,0.0,1.0
1985-04-10,47.12,47.38,46.88,47.0,69350,1.89648658599531,1.906951070553,1.8868270617882,1.89165682389175,1723066.23423071,0.0,1.0
1985-04-11,46.75,47.5,46.75,47.5,57150,1.88159481950935,1.91178083265656,1.88159481950935,1.91178083265656,1419945.71429395,0.0,1.0
1985-04-12,47.12,47.25,46.75,47.12,59100,1.89648658599531,1.90171882827416,1.88159481950935,1.89648658599531,1468395.30559532,0.0,1.0
1985-04-15,47.0,47.38,46.88,47.0,88150,1.89165682389175,1.906951070553,1.8868270617882,1.89165682389175,2190169.98626443,0.0,1.0
1985-04-16,47.12,47.12,46.62,47.0,71600,1.89648658599531,1.89648658599531,1.8763625772305,1.89165682389175,1778969.60880921,0.0,1.0
1985-04-17,47.25,47.5,46.75,46.88,77750,1.90171882827416,1.91178083265656,1.88159481950935,1.8868270617882,1931772.16599045,0.0,1.0
1985-04-18,46.88,47.62,46.5,47.38,74450,1.8868270617882,1.91661059476011,1.87153281512695,1.906951070553,1849780.54994199,0.0,1.0
1985-04-19,46.88,47.0,46.62,46.75,161950,1.8868270617882,1.89165682389175,1.8763625772305,1.88159481950935,4023800.67243929,0.0,1.0
1985-04-22,47.12,47.12,46.75,46.88,50600,1.89648658599531,1.89648658599531,1.88159481950935,1.8868270617882,1257204.77940986,0.0,1.0
1985-04-23,46.75,47.25,46.5,47.12,122000,1.88159481950935,1.90171882827416,1.87153281512695,1.89648658599531,3031205.19936766,0.0,1.0
1985-04-24,47.5,47.62,46.38,46.88,115700,1.91178083265656,1.91661059476011,1.86670305302339,1.8868270617882,2874675.75054786,0.0,1.0
1985-04-25,48.88,48.88,47.5,47.5,218350,1.96732309684742,1.96732309684742,1.91178083265656,1.91178083265656,5425111.92854041,0.0,1.0
1985-04-26,48.25,49.0,48.25,48.75,107350,1.94196684580377,1.97215285895098,1.94196684580377,1.96209085456857,2667212.11600097,0.0,1.0
1985-04-29,49.5,50.0,48.88,48.88,303800,1.99227686771578,2.01240087648059,1.96732309684742,1.96732309684742,7548197.86531063,0.0,1.0
1985-04-30,49.38,49.88,49.25,49.88,161750,1.98744710561223,2.00757111437703,1.98221486333338,2.00757111437703,4018831.48358786,0.0,1.0
1985-05-01,50.5,50.62,49.12,49.38,320650,2.03252488524539,2.03735464734895,1.97698262105453,1.98744710561223,7966852.02604297,0.0,1.0
1985-05-02,49.88,50.62,49.88,50.62,186700,2.00757111437703,2.03735464734895,2.00757111437703,2.03735464734895,4638737.79280282,0.0,1.0
1985-05-03,49.5,50.0,49.5,50.0,74850,1.99227686771578,2.01240087648059,1.99227686771578,2.01240087648059,1859718.92764483,0.0,1.0
1985-05-06,49.5,49.62,49.25,49.38,66500,1.99227686771578,1.99710662981933,1.98221486333338,1.98744710561223,1652255.29309795,0.0,1.0
1985-05-07,49.5,49.5,49.25,49.38,43400,1.99227686771578,1.99227686771578,1.98221486333338,1.98744710561223,1078313.98075866,0.0,1.0
1985-05-08,48.25,49.5,48.0,49.25,77700,1.94196684580377,1.99227686771578,1.93190484142136,1.98221486333338,1930529.8687776,0.0,1.0
1985-05-09,47.88,48.25,47.5,48.25,84100,1.92707507931781,1.94196684580377,1.91178083265656,1.94196684580377,2089543.91202312,0.0,1.0
1985-05-10,47.75,48.12,47.75,48.0,96150,1.92184283703896,1.93673460352492,1.92184283703896,1.93190484142136,2388937.54032132,0.0,1.0
1985-05-13,47.88,47.88,46.75,47.88,80150,1.92707507931781,1.92707507931781,1.88159481950935,1.92707507931781,1991402.43220753,0.0,1.0
1985-05-14,47.75,47.88,47.38,47.62,48850,1.92184283703896,1.92707507931781,1.906951070553,1.91661059476011,1213724.37695992,0.0,1.0
1985-05-15,47.88,48.25,47.75,48.0,71300,1.92707507931781,1.94196684580377,1.92184283703896,1.93190484142136,1771515.82553209,0.0,1.0
1985-05-16,48.25,48.38,47.75,47.75,110450,1.94196684580377,1.94719908808262,1.92184283703896,1.92184283703896,2744234.54319802,0.0,1.0
1985-05-17,48.25,48.5,48.0,48.0,55000,1.94196684580377,1.95202885018617,1.93190484142136,1.93190484142136,1366526.93414116,0.0,1.0
1985-05-20,48.75,49.0,48.12,48.12,45250,1.96209085456857,1.97215285895098,1.93673460352492,1.93673460352492,1124278.97763432,0.0,1.0
1985-05-21,48.5,49.38,48.25,48.5,81450,1.95202885018617,1.98744710561223,1.94196684580377,1.95202885018617,2023702.15974177,0.0,1.0
1985-05-22,48.38,48.5,47.62,48.0,62150,1.94719908808262,1.95202885018617,1.91661059476011,1.93190484142136,1544175.43557951,0.0,1.0
1985-05-23,48.0,48.5,47.75,48.12,34400,1.93190484142136,1.95202885018617,1.92184283703896,1.93673460352492,854700.482444654,0.0,1.0
1985-05-24,48.25,48.5,47.88,47.88,37050,1.94196684580377,1.95202885018617,1.92707507931781,1.92707507931781,920542.234725998,0.0,1.0
1985-05-28,47.0,48.0,46.75,47.88,80650,1.89165682389175,1.93190484142136,1.88159481950935,1.92707507931781,2003825.40433609,0.0,1.0
1985-05-29,46.0,46.5,45.88,46.25,165950,1.85140880636214,1.87153281512695,1.84657904425859,1.86147081074454,4123184.44946774,0.0,1.0
1985-05-30,46.38,46.5,45.88,46.0,74550,1.86670305302339,1.87153281512695,1.84657904425859,1.85140880636214,1852265.1443677,0.0,1.0
1985-05-31,47.88,47.88,46.25,46.25,119200,1.92707507931781,1.92707507931781,1.86147081074454,1.86147081074454,2961636.55544775,0.0,1.0
1985-06-03,46.5,47.88,46.38,47.88,95250,1.87153281512695,1.92707507931781,1.86670305302339,1.92707507931781,2366576.19048991,0.0,1.0
1985-06-04,46.12,46.62,45.75,46.5,143400,1.85623856846569,1.8763625772305,1.84134680197974,1.87153281512695,3562908.40646987,0.0,1.0
1985-06-05,46.25,46.62,46.12,46.12,72850,1.86147081074454,1.8763625772305,1.85623856846569,1.85623856846569,1810027.03913061,0.0,1.0
1985-06-06,46.62,46.62,46.0,46.12,89900,1.8763625772305,1.8763625772305,1.85140880636214,1.85623856846569,2233650.38871437,0.0,1.0
1985-06-07,46.25,46.88,46.25,46.88,67550,1.86147081074454,1.8868270617882,1.86147081074454,1.8868270617882,1678343.53456792,0.0,1.0
1985-06-10,46.88,46.88,46.12,46.25,78300,1.8868270617882,1.8868270617882,1.85623856846569,1.86147081074454,1945437.43533187,0.0,1.0
1985-06-11,46.5,47.0,46.5,46.88,102650,1.87153281512695,1.89165682389175,1.87153281512695,1.8868270617882,2550436.17799254,0.0,1.0
1985-06-12,46.25,46.75,46.25,46.5,85550,1.86147081074454,1.88159481950935,1.86147081074454,1.87153281512695,2125570.53119594,0.0,1.0
1985-06-13,46.0,46.38,45.88,46.0,77850,1.85140880636214,1.86670305302339,1.84657904425859,1.85140880636214,1934256.76041617,0.0,1.0
1985-06-14,47.25,47.25,46.12,46.25,44500,1.90171882827416,1.90171882827416,1.85623856846569,1.86147081074454,1105644.51944148,0.0,1.0
1985-06-17,46.62,46.75,46.5,46.75,41450,1.8763625772305,1.88159481950935,1.87153281512695,1.88159481950935,1029864.38945729,0.0,1.0
1985-06-18,46.75,47.12,46.5,46.5,50400,1.88159481950935,1.89648658599531,1.87153281512695,1.87153281512695,1252235.59055844,0.0,1.0
1985-06-19,46.75,47.12,46.75,46.88,89450,1.88159481950935,1.89648658599531,1.88159481950935,1.8868270617882,2222469.71379867,0.0,1.0
1985-06-20,45.75,46.75,45.75,46.5,74400,1.84134680197974,1.88159481950935,1.84134680197974,1.87153281512695,1848538.25272913,0.0,1.0
1985-06-21,46.88,46.88,45.62,45.62,198200,1.8868270617882,1.8868270617882,1.83611455970089,1.83611455970089,4924466.1517596,0.0,1.0
1985-06-24,46.5,46.62,46.25,46.62,48200,1.87153281512695,1.8763625772305,1.86147081074454,1.8763625772305,1197574.5131928,0.0,1.0
1985-06-25,46.75,47.25,46.5,46.5,47350,1.88159481950935,1.90171882827416,1.87153281512695,1.87153281512695,1176455.46057425,0.0,1.0
1985-06-26,47.75,47.75,46.62,46.62,52850,1.92184283703896,1.92184283703896,1.8763625772305,1.8763625772305,1313108.15398837,0.0,1.0
1985-06-27,47.5,47.75,47.25,47.5,51350,1.91178083265656,1.92184283703896,1.90171882827416,1.91178083265656,1275839.2376027,0.0,1.0
1985-06-28,46.88,47.38,46.75,47.25,59750,1.8868270617882,1.906951070553,1.88159481950935,1.90171882827416,1484545.16936244,0.0,1.0
1985-07-01,46.38,46.88,46.25,46.88,56600,1.86670305302339,1.8868270617882,1.86147081074454,1.8868270617882,1406280.44495254,0.0,1.0
1985-07-02,46.5,46.5,46.12,46.25,32400,1.87153281512695,1.87153281512695,1.85623856846569,1.86147081074454,805008.593930427,0.0,1.0
1985-07-03,46.12,46.62,46.12,46.5,38600,1.85623856846569,1.8763625772305,1.85623856846569,1.87153281512695,959053.448324525,0.0,1.0
1985-07-05,45.88,46.12,45.75,45.88,24050,1.84657904425859,1.85623856846569,1.84134680197974,1.84657904425859,597544.959383543,0.0,1.0
1985-07-08,46.0,46.12,45.5,45.62,100600,1.85140880636214,1.85623856846569,1.83128479759733,1.83611455970089,2499501.99226547,0.0,1.0
1985-07-09,46.75,47.12,46.0,46.12,198650,1.88159481950935,1.89648658599531,1.85140880636214,1.85623856846569,4935646.8266753,0.0,1.0
1985-07-10,46.5,46.88,46.25,46.75,116600,1.87153281512695,1.8868270617882,1.86147081074454,1.88159481950935,2897037.10037925,0.0,1.0
1985-07-11,45.88,46.5,45.75,46.5,118350,1.84657904425859,1.87153281512695,1.84134680197974,1.87153281512695,2940517.5028292,0.0,1.0
1985-07-12,45.88,45.88,45.38,45.62,58400,1.84657904425859,1.84657904425859,1.82645503549378,1.83611455970089,1451003.14461534,0.0,1.0
1985-07-15,45.5,46.0,45.38,45.75,77000,1.83128479759733,1.85140880636214,1.82645503549378,1.84134680197974,1913137.70779763,0.0,1.0
1985-07-16,45.38,45.62,45.25,45.25,132250,1.82645503549378,1.83611455970089,1.82122279321493,1.82122279321493,3285876.12800306,0.0,1.0
1985-07-17,45.88,46.0,45.5,45.75,42550,1.84657904425859,1.85140880636214,1.83128479759733,1.84134680197974,1057194.92814011,0.0,1.0
1985-07-18,45.88,46.0,43.75,45.75,60100,1.84657904425859,1.85140880636214,1.76085076692051,1.84134680197974,1493241.24985243,0.0,1.0
1985-07-19,46.25,46.25,45.5,45.62,26700,1.86147081074454,1.86147081074454,1.83128479759733,1.83611455970089,663386.711664892,0.0,1.0
1985-07-22,45.88,46.25,45.62,46.25,69100,1.84657904425859,1.86147081074454,1.83611455970089,1.86147081074454,1716854.74816644,0.0,1.0
1985-07-23,45.75,46.25,45.5,45.88,121700,1.84134680197974,1.86147081074454,1.83128479759733,1.84657904425859,3023751.41609053,0.0,1.0
1985-07-24,46.75,46.88,45.25,45.5,164200,1.88159481950935,1.8868270617882,1.82122279321493,1.83128479759733,4079704.04701779,0.0,1.0
1985-07-25,47.75,48.0,47.12,47.12,181200,1.92184283703896,1.93190484142136,1.89648658599531,1.89648658599531,4502085.0993887,0.0,1.0
1985-07-26,48.0,48.25,47.75,47.75,299100,1.93190484142136,1.94196684580377,1.92184283703896,1.92184283703896,7431421.92730221,0.0,1.0
1985-07-29,47.88,48.88,47.5,47.88,81850,1.92707507931781,1.96732309684742,1.91178083265656,1.92707507931781,2033640.53744462,0.0,1.0
1985-07-30,47.5,47.88,47.5,47.75,21650,1.91178083265656,1.92707507931781,1.91178083265656,1.92184283703896,537914.693166474,0.0,1.0
1985-07-31,46.5,47.62,46.0,47.5,129400,1.87153281512695,1.91661059476011,1.85140880636214,1.91178083265656,3215065.18687029,0.0,1.0
1985-08-01,45.75,46.25,45.25,46.25,47050,1.84134680197974,1.86147081074454,1.82122279321493,1.86147081074454,1169001.67729712,0.0,1.0
1985-08-02,45.38,50.38,45.25,45.5,166650,1.82645503549378,2.02769512314184,1.82122279321493,1.83128479759733,4140576.61044772,0.0,1.0
1985-08-05,46.0,46.0,45.0,45.25,79250,1.85140880636214,1.85140880636214,1.81116078883253,1.82122279321493,1969041.08237613,0.0,1.0
1985-08-06,45.25,46.38,45.25,46.25,101950,1.82122279321493,1.86670305302339,1.82122279321493,1.86147081074454,2533044.01701257,0.0,1.0
1985-08-07,45.38,45.62,45.25,45.25,54050,1.82645503549378,1.83611455970089,1.82122279321493,1.82122279321493,1342923.2870969,0.0,1.0
1985-08-08,46.0,46.0,45.38,45.38,24200,1.85140880636214,1.85140880636214,1.82645503549378,1.82645503549378,601271.851022111,0.0,1.0
1985-08-09,45.62,46.25,45.5,46.0,33000,1.83611455970089,1.86147081074454,1.83128479759733,1.85140880636214,819916.160484695,0.0,1.0
1985-08-12,46.12,46.5,45.38,45.38,171300,1.85623856846569,1.87153281512695,1.82645503549378,1.82645503549378,4256110.25124329,0.0,1.0
1985-08-13,45.75,46.0,45.5,45.75,67350,1.84134680197974,1.85140880636214,1.83128479759733,1.84134680197974,1673374.34571649,0.0,1.0
1985-08-14,46.12,46.38,45.62,45.75,22850,1.85623856846569,1.86670305302339,1.83611455970089,1.84134680197974,567729.82627501,0.0,1.0
1985-08-15,46.5,46.88,46.0,46.0,101950,1.87153281512695,1.8868270617882,1.85140880636214,1.85140880636214,2533044.01701256,0.0,1.0
1985-08-16,46.25,46.75,46.12,46.12,42600,1.86147081074454,1.88159481950935,1.85623856846569,1.85623856846569,1058437.22535297,0.0,1.0
1985-08-19,46.0,46.25,45.75,46.12,50950,1.85140880636214,1.86147081074454,1.84134680197974,1.85623856846569,1265900.85989986,0.0,1.0
1985-08-20,46.0,46.38,45.75,46.0,79450,1.85140880636214,1.86670305302339,1.84134680197974,1.85140880636214,1974010.27122755,0.0,1.0
1985-08-21,46.25,46.25,45.75,45.75,89350,1.86147081074454,1.86147081074454,1.84134680197974,1.84134680197974,2219985.11937296,0.0,1.0
1985-08-22,45.62,46.12,45.62,46.0,38000,1.83611455970089,1.85623856846569,1.83611455970089,1.85140880636214,944145.881770255,0.0,1.0
1985-08-23,45.75,45.88,45.5,45.5,37600,1.84134680197974,1.84657904425859,1.83128479759733,1.83128479759733,934207.50406741,0.0,1.0
1985-08-26,46.25,46.38,45.75,46.0,39450,1.86147081074454,1.86670305302339,1.84134680197974,1.85140880636214,980172.50094307,0.0,1.0
1985-08-27,45.75,46.62,45.75,46.5,78800,1.84134680197974,1.8763625772305,1.84134680197974,1.87153281512695,1957860.40746042,0.0,1.0
1985-08-28,45.88,46.0,45.5,45.62,47400,1.84657904425859,1.85140880636214,1.83128479759733,1.83611455970089,1177697.75778711,0.0,1.0
1985-08-29,45.88,46.0,45.5,45.75,26550,1.84657904425859,1.85140880636214,1.83128479759733,1.84134680197974,659659.820026322,0.0,1.0
1985-08-30,46.0,46.5,45.62,46.12,129950,1.85140880636214,1.87153281512695,1.83611455970089,1.85623856846569,3228730.45621171,0.0,1.0
1985-09-03,45.25,46.12,45.25,46.12,124300,1.82122279321493,1.85623856846569,1.82122279321493,1.85623856846569,3088350.87115902,0.0,1.0
1985-09-04,45.12,45.38,45.0,45.25,42800,1.81599055093608,1.82645503549378,1.81116078883253,1.82122279321493,1063406.41420439,0.0,1.0
1985-09-05,45.25,45.5,45.25,45.25,60300,1.82122279321493,1.83128479759733,1.82122279321493,1.82122279321493,1498210.43870385,0.0,1.0
1985-09-06,45.12,45.38,45.0,45.25,72300,1.81599055093608,1.82645503549378,1.81116078883253,1.82122279321493,1796361.7697892,0.0,1.0
1985-09-09,45.12,45.25,45.0,45.12,31400,1.81599055093608,1.82122279321493,1.81116078883253,1.81599055093608,780162.649673318,0.0,1.0
1985-09-10,45.38,45.38,45.0,45.0,120250,1.82645503549378,1.82645503549378,1.81116078883253,1.81116078883253,2987724.79691772,0.0,1.0
1985-09-11,45.12,45.25,45.0,45.25,76100,1.81599055093608,1.82122279321493,1.81116078883253,1.82122279321493,1890776.35796622,0.0,1.0
1985-09-12,45.12,45.12,44.88,45.0,75500,1.81599055093608,1.81599055093608,1.80633102672898,1.81116078883253,1875868.79141196,0.0,1.0
1985-09-13,44.88,45.38,44.62,45.38,92150,1.80633102672898,1.82645503549378,1.79586654217128,1.82645503549378,2289553.76329286,0.0,1.0
1985-09-16,44.5,44.75,44.25,44.62,120400,1.79103678006772,1.80109878445013,1.78097477568532,1.79586654217128,2991451.68855629,0.0,1.0
1985-09-17,44.25,44.5,43.75,44.5,112350,1.78097477568532,1.79103678006772,1.76085076692051,1.79103678006772,2791441.83728653,0.0,1.0
1985-09-18,43.62,44.25,43.62,44.25,112850,1.75561852464166,1.78097477568532,1.75561852464166,1.78097477568532,2803864.8094151,0.0,1.0
1985-09-19,43.75,43.75,43.62,43.62,95800,1.76085076692051,1.76085076692051,1.75561852464166,1.75561852464166,2380241.45983133,0.0,1.0
1985-09-20,43.5,44.12,43.5,43.75,139800,1.75078876253811,1.77574253340647,1.75078876253811,1.76085076692051,3473463.00714426,0.0,1.0
1985-09-23,43.62,44.25,43.62,43.75,110650,1.75561852464166,1.78097477568532,1.75561852464166,1.76085076692051,2749203.73204945,0.0,1.0
1985-09-24,43.88,44.25,43.75,43.75,60650,1.76608300919936,1.78097477568532,1.76085076692051,1.76085076692051,1506906.51919385,0.0,1.0
1985-09-25,43.12,43.88,43.12,43.88,45800,1.73549451587686,1.76608300919936,1.73549451587686,1.76608300919936,1137944.24697573,0.0,1.0
1985-09-26,44.38,44.62,42.25,43.0,276800,1.78620701796417,1.79586654217128,1.7004787406261,1.73066475377331,6877357.3703686,0.0,1.0
1985-09-30,45.88,45.88,44.88,45.0,261800,1.84657904425859,1.84657904425859,1.80633102672898,1.81116078883253,6504668.20651191,0.0,1.0
1985-10-01,47.88,47.88,46.0,46.0,414500,1.92707507931781,1.92707507931781,1.85140880636214,1.85140880636214,10298643.8945729,0.0,1.0
1985-10-02,47.88,48.38,47.38,48.0,282400,1.92707507931781,1.94719908808262,1.906951070553,1.93190484142136,7016494.65820843,0.0,1.0
1985-10-03,47.88,48.25,47.62,47.88,261450,1.92707507931781,1.94196684580377,1.91661059476011,1.92707507931781,6495972.12602193,0.0,1.0
1985-10-04,47.38,47.75,46.5,47.75,78150,1.906951070553,1.92184283703896,1.87153281512695,1.92184283703896,1941710.54369331,0.0,1.0
1985-10-07,45.75,46.88,45.5,46.88,132300,1.84134680197974,1.8868270617882,1.83128479759733,1.8868270617882,3287118.42521591,0.0,1.0
1985-10-08,46.12,46.38,45.75,45.75,51300,1.85623856846569,1.86670305302339,1.84134680197974,1.84134680197974,1274596.94038985,0.0,1.0
1985-10-09,46.25,46.88,46.12,46.38,111900,1.86147081074454,1.8868270617882,1.85623856846569,1.86670305302339,2780261.16237084,0.0,1.0
1985-10-10,45.88,46.12,45.75,46.0,130450,1.84657904425859,1.85623856846569,1.84134680197974,1.85140880636214,3241153.42834025,0.0,1.0
1985-10-11,45.75,46.0,45.62,45.88,71850,1.84134680197974,1.85140880636214,1.83611455970089,1.84657904425859,1785181.09487349,0.0,1.0
1985-10-14,46.12,46.25,45.62,45.88,26900,1.85623856846569,1.86147081074454,1.83611455970089,1.84657904425859,668355.900516314,0.0,1.0
1985-10-15,46.62,46.62,45.5,46.12,73000,1.8763625772305,1.8763625772305,1.83128479759733,1.85623856846569,1813753.93076918,0.0,1.0
1985-10-16,47.38,47.38,46.5,46.5,82350,1.906951070553,1.906951070553,1.87153281512695,1.87153281512695,2046063.50957318,0.0,1.0
1985-10-17,47.5,47.5,47.0,47.5,183600,1.91178083265656,1.91178083265656,1.89165682389175,1.91178083265656,4561715.36560576,0.0,1.0
1985-10-18,47.25,47.5,47.25,47.25,96250,1.90171882827416,1.91178083265656,1.90171882827416,1.90171882827416,2391422.13474702,0.0,1.0
1985-10-21,50.25,51.25,47.0,47.0,611500,2.02246288086299,2.0627108983926,1.89165682389175,1.89165682389175,15193294.913224,0.0,1.0
1985-10-22,51.0,52.75,46.62,46.62,581000,2.0526488940102,2.12308292468702,1.8763625772305,1.8763625772305,14435493.6133821,0.0,1.0
1985-10-23,54.38,55.75,50.75,50.75,682000,2.18868719326029,2.24382697727585,2.0425868896278,2.0425868896278,16944933.9833504,0.0,1.0
1985-10-24,52.62,54.38,52.25,54.25,491250,2.11785068240817,2.18868719326029,2.10295891592221,2.18345495098144,12205570.1163063,0.0,1.0
1985-10-25,52.0,53.12,51.25,52.5,219100,2.09289691153981,2.13797469117298,2.0627108983926,2.11302092030462,5443746.38673324,0.0,1.0
1985-10-28,51.88,52.25,51.5,51.62,129450,2.08806714943626,2.10295891592221,2.07277290277501,2.07760266487856,3216307.48408314,0.0,1.0
1985-10-29,53.0,53.12,51.75,51.75,213350,2.13314492906942,2.13797469117298,2.08283490715741,2.08283490715741,5300882.20725485,0.0,1.0
1985-10-30,52.5,53.25,52.5,53.12,140000,2.11302092030462,2.14320693345183,2.11302092030462,2.13797469117298,3478432.19599567,0.0,1.0
1985-10-31,51.75,52.75,51.5,52.75,160500,2.08283490715741,2.12308292468702,2.07277290277501,2.12308292468702,3987774.05326647,0.0,1.0
1985-11-01,51.75,51.88,50.75,51.5,183950,2.08283490715741,2.08806714943626,2.0425868896278,2.07277290277501,4570411.44609575,0.0,1.0
1985-11-04,51.38,51.75,51.25,51.5,65700,2.06794314067145,2.08283490715741,2.0627108983926,2.07277290277501,1632378.53769226,0.0,1.0
1985-11-05,51.75,52.25,51.0,51.12,127250,2.08283490715741,2.10295891592221,2.0526488940102,2.05747865611375,3161646.4067175,0.0,1.0
1985-11-06,51.25,51.62,50.5,51.62,110650,2.0627108983926,2.07760266487856,2.03252488524539,2.07760266487856,2749203.73204945,0.0,1.0
1985-11-07,51.12,51.38,51.0,51.12,65150,2.05747865611375,2.06794314067145,2.0526488940102,2.05747865611375,1618713.26835085,0.0,1.0
1985-11-08,50.62,51.25,50.12,51.25,68200,2.03735464734895,2.0627108983926,2.01723063858414,2.0627108983926,1694493.39833504,0.0,1.0
1985-11-11,52.25,52.25,50.62,50.88,182900,2.10295891592221,2.10295891592221,2.03735464734895,2.04781913190665,4544323.20462579,0.0,1.0
1985-11-12,51.75,52.25,51.75,51.75,308850,2.08283490715741,2.10295891592221,2.08283490715741,2.08283490715741,7673669.88380903,0.0,1.0
1985-11-13,51.38,51.75,50.75,51.38,133500,2.06794314067145,2.08283490715741,2.0425868896278,2.06794314067145,3316933.55832445,0.0,1.0
1985-11-14,53.0,53.38,51.12,51.38,162250,2.13314492906942,2.14843917573068,2.05747865611375,2.06794314067145,4031254.45571643,0.0,1.0
1985-11-15,52.62,53.38,52.12,53.25,110150,2.11785068240817,2.14843917573068,2.09772667364336,2.14320693345183,2736780.75992089,0.0,1.0
1985-11-18,52.75,53.0,52.12,52.62,76100,2.12308292468702,2.13314492906942,2.09772667364336,2.11785068240817,1890776.35796622,0.0,1.0
1985-11-19,51.5,53.0,51.5,52.62,73250,2.07277290277501,2.13314492906942,2.07277290277501,2.11785068240817,1819965.41683345,0.0,1.0
1985-11-20,51.38,52.25,51.12,51.38,70300,2.06794314067145,2.10295891592221,2.05747865611375,2.06794314067145,1746669.88127497,0.0,1.0
1985-11-21,52.25,52.75,51.38,51.5,98400,2.10295891592221,2.12308292468702,2.06794314067145,2.07277290277501,2444840.91489982,0.0,1.0
1985-11-22,55.12,55.12,52.38,52.5,189300,2.2184707262322,2.2184707262322,2.10819115820106,2.11302092030462,4703337.2478713,0.0,1.0
1985-11-25,54.0,54.12,53.5,54.0,101300,2.17339294659903,2.17822270870259,2.15326893783423,2.17339294659903,2516894.15324545,0.0,1.0
1985-11-26,53.25,53.75,52.75,53.75,96900,2.14320693345183,2.16333094221663,2.12308292468702,2.16333094221663,2407571.99851415,0.0,1.0
1985-11-27,52.62,53.12,52.25,53.0,141950,2.11785068240817,2.13797469117298,2.10295891592221,2.13314492906942,3526881.78729705,0.0,1.0
1985-11-29,52.38,52.75,52.25,52.5,42050,2.10819115820106,2.12308292468702,2.10295891592221,2.11302092030462,1044771.95601156,0.0,1.0
1985-12-02,51.0,52.0,50.25,52.0,105200,2.0526488940102,2.09289691153981,2.02246288086299,2.09289691153981,2613793.33584818,0.0,1.0
1985-12-03,52.75,53.0,50.75,50.75,159500,2.12308292468702,2.13314492906942,2.0425868896278,2.0425868896278,3962928.10900936,0.0,1.0
1985-12-04,52.12,52.88,51.75,52.88,320900,2.09772667364336,2.12831516696587,2.08283490715741,2.12831516696587,7973063.51210726,0.0,1.0
1985-12-05,51.88,52.38,51.75,51.88,214550,2.08806714943626,2.10819115820106,2.08283490715741,2.08806714943626,5330697.34036337,0.0,1.0
1985-12-06,51.62,52.12,51.62,52.12,137750,2.07760266487856,2.09772667364336,2.07760266487856,2.09772667364336,3422528.82141717,0.0,1.0
1985-12-09,50.62,50.62,49.5,49.5,237900,2.03735464734895,2.03735464734895,1.99227686771578,1.99227686771578,5910850.13876693,0.0,1.0
1985-12-10,49.75,50.5,49.5,50.5,207450,2.00233887209818,2.03252488524539,1.99227686771578,2.03252488524539,5154291.1361379,0.0,1.0
1985-12-11,49.0,49.38,48.0,49.25,403900,1.97215285895098,1.98744710561223,1.93190484142136,1.98221486333338,10035276.8854475,0.0,1.0
1985-12-12,49.25,49.5,49.0,49.0,123450,1.98221486333338,1.99227686771578,1.97215285895098,1.97215285895098,3067231.81854047,0.0,1.0
1985-12-13,50.75,51.0,49.38,49.38,123150,2.0425868896278,2.0526488940102,1.98744710561223,1.98744710561223,3059778.03526334,0.0,1.0
1985-12-16,50.88,51.25,50.62,50.75,177150,2.04781913190665,2.0627108983926,2.03735464734895,2.0425868896278,4401459.02514738,0.0,1.0
1985-12-17,50.75,51.0,50.5,51.0,163850,2.0425868896278,2.0526488940102,2.03252488524539,2.0526488940102,4071007.96652779,0.0,1.0
1985-12-18,51.0,51.0,50.25,50.5,102850,2.0526488940102,2.0526488940102,2.02246288086299,2.03252488524539,2555405.36684397,0.0,1.0
1985-12-19,50.38,50.75,50.12,50.62,119550,2.02769512314184,2.0425868896278,2.01723063858414,2.03735464734895,2970332.63593774,0.0,1.0
1985-12-20,50.25,50.38,50.12,50.12,280750,2.02246288086299,2.02769512314184,2.01723063858414,2.01723063858414,6975498.85018419,0.0,1.0
1985-12-23,49.62,50.25,49.5,50.0,61100,1.99710662981933,2.02246288086299,1.99227686771578,2.01240087648059,1518087.19410955,0.0,1.0
1985-12-24,49.75,49.88,49.25,49.38,151900,2.00233887209818,2.00757111437703,1.98221486333338,1.98744710561223,3774098.93265532,0.0,1.0
1985-12-26,50.0,50.25,49.75,49.75,32550,2.01240087648059,2.02246288086299,2.00233887209818,2.00233887209818,808735.485568995,0.0,1.0
1985-12-27,50.0,50.5,49.75,50.0,219800,2.01240087648059,2.03252488524539,2.00233887209818,2.01240087648059,5461138.54771321,0.0,1.0
1985-12-30,49.88,50.0,49.38,49.75,71550,2.00757111437703,2.01240087648059,1.98744710561223,2.00233887209818,1777727.31159637,0.0,1.0
1985-12-31,49.88,50.0,49.62,49.88,75750,2.00757111437703,2.01240087648059,1.99710662981933,2.00757111437703,1882080.27747624,0.0,1.0
1986-01-02,49.12,49.88,48.88,49.75,106400,1.97698262105453,2.00757111437703,1.96732309684742,2.00233887209818,2643608.46895671,0.0,1.0
1986-01-03,49.5,49.75,49.12,49.12,104550,1.99227686771578,2.00233887209818,1.97698262105453,1.97698262105453,2597643.47208106,0.0,1.0
1986-01-06,49.75,50.0,49.25,49.25,53650,2.00233887209818,2.01240087648059,1.98221486333338,1.98221486333338,1332984.90939406,0.0,1.0
1986-01-07,49.75,50.25,49.75,50.0,122750,2.00233887209818,2.02246288086299,2.00233887209818,2.01240087648059,3049839.6575605,0.0,1.0
1986-01-08,49.0,49.88,47.75,49.88,136850,1.97215285895098,2.00757111437703,1.92184283703896,2.00757111437703,3400167.47158577,0.0,1.0
1986-01-09,48.5,48.75,47.62,48.12,133000,1.95202885018617,1.96209085456857,1.91661059476011,1.93673460352492,3304510.5861959,0.0,1.0
1986-01-10,49.88,49.88,48.88,48.88,138400,2.00757111437703,2.00757111437703,1.96732309684742,1.96732309684742,3438678.68518431,0.0,1.0
1986-01-13,49.75,50.25,49.62,50.0,143700,2.00233887209818,2.02246288086299,1.99710662981933,2.01240087648059,3570362.189747,0.0,1.0
1986-01-14,50.25,50.5,49.38,49.5,88050,2.02246288086299,2.03252488524539,1.98744710561223,1.99227686771578,2187685.39183871,0.0,1.0
1986-01-15,50.25,50.38,50.12,50.25,77300,2.02246288086299,2.02769512314184,2.01723063858414,2.02246288086299,1920591.49107476,0.0,1.0
1986-01-16,49.5,50.25,49.38,50.12,132700,1.99227686771578,2.02246288086299,1.98744710561223,2.01723063858414,3297056.80291876,0.0,1.0
1986-01-17,48.25,49.0,47.88,48.5,131150,1.94196684580377,1.97215285895098,1.92707507931781,1.95202885018617,3258545.58932023,0.0,1.0
1986-01-20,47.38,48.0,47.25,48.0,104250,1.906951070553,1.93190484142136,1.90171882827416,1.93190484142136,2590189.68880393,0.0,1.0
1986-01-21,45.88,47.0,45.62,47.0,170950,1.84657904425859,1.89165682389175,1.83611455970089,1.89165682389175,4247414.17075329,0.0,1.0
1986-01-22,45.25,46.38,45.25,46.0,200200,1.82122279321493,1.86670305302339,1.82122279321493,1.85140880636214,4974158.04027383,0.0,1.0
1986-01-23,45.5,45.62,44.12,45.0,151500,1.83128479759733,1.83611455970089,1.77574253340647,1.81116078883253,3764160.55495248,0.0,1.0
1986-01-24,46.5,46.88,45.62,46.25,108750,1.87153281512695,1.8868270617882,1.83611455970089,1.86147081074454,2701996.43796092,0.0,1.0
1986-01-27,47.0,47.25,45.5,46.62,77150,1.89165682389175,1.90171882827416,1.83128479759733,1.8763625772305,1916864.59943619,0.0,1.0
1986-01-28,45.62,46.88,43.38,46.75,142850,1.83611455970089,1.8868270617882,1.74595900043456,1.88159481950935,3549243.13712844,0.0,1.0
1986-01-29,46.25,46.75,45.12,45.38,151800,1.86147081074454,1.88159481950935,1.81599055093608,1.82645503549378,3771614.33822961,0.0,1.0
1986-01-30,46.88,47.25,46.0,46.0,110100,1.8868270617882,1.90171882827416,1.85140880636214,1.85140880636214,2735538.46270803,0.0,1.0
1986-01-31,47.75,47.88,46.62,46.75,95550,1.92184283703896,1.92707507931781,1.8763625772305,1.88159481950935,2374029.97376705,0.0,1.0
1986-02-03,47.0,47.75,46.5,47.75,194100,1.89165682389175,1.92184283703896,1.87153281512695,1.92184283703896,4822597.78030544,0.0,1.0
1986-02-04,46.5,47.25,45.38,47.0,201850,1.87153281512695,1.90171882827416,1.82645503549378,1.89165682389175,5015153.84829805,0.0,1.0
1986-02-05,45.38,47.25,45.12,46.5,178050,1.82645503549378,1.90171882827416,1.81599055093608,1.87153281512695,4423820.37497879,0.0,1.0
1986-02-06,45.75,45.75,45.0,45.62,193550,1.84134680197974,1.84134680197974,1.81116078883253,1.83611455970089,4808932.51096402,0.0,1.0
1986-02-07,45.62,46.5,45.5,45.88,151850,1.83611455970089,1.87153281512695,1.83128479759733,1.84657904425859,3772856.63544245,0.0,1.0
1986-02-10,45.88,46.62,45.5,45.88,146400,1.84657904425859,1.8763625772305,1.83128479759733,1.84657904425859,3637446.23924119,0.0,1.0
1986-02-11,44.62,45.5,44.38,45.25,222300,1.79586654217128,1.83128479759733,1.78620701796417,1.82122279321493,5523253.40835598,0.0,1.0
1986-02-12,44.0,44.0,43.25,44.0,251400,1.77091277130292,1.77091277130292,1.74072675815571,1.77091277130292,6246270.38623794,0.0,1.0
1986-02-13,45.0,45.0,44.25,44.25,130500,1.81116078883253,1.81116078883253,1.78097477568532,1.78097477568532,3242395.72555311,0.0,1.0
1986-02-14,46.0,46.0,44.75,44.88,80700,1.85140880636214,1.85140880636214,1.80109878445013,1.80633102672898,2005067.70154894,0.0,1.0
1986-02-18,46.75,46.75,45.5,45.75,132250,1.88159481950935,1.88159481950935,1.83128479759733,1.84134680197974,3285876.12800306,0.0,1.0
1986-02-19,46.5,46.88,46.38,46.75,146600,1.87153281512695,1.8868270617882,1.86670305302339,1.88159481950935,3642415.42809261,0.0,1.0
1986-02-20,46.88,47.0,46.0,46.25,122250,1.8868270617882,1.89165682389175,1.85140880636214,1.86147081074454,3037416.68543194,0.0,1.0
1986-02-21,47.88,47.88,46.88,47.12,124350,1.92707507931781,1.92707507931781,1.8868270617882,1.89648658599531,3089593.16837188,0.0,1.0
1986-02-24,49.25,49.25,47.62,47.75,126950,1.98221486333338,1.98221486333338,1.91661059476011,1.92184283703896,3154192.62344037,0.0,1.0
1986-02-25,50.25,50.62,49.75,49.88,364700,2.02246288086299,2.03735464734895,2.00233887209818,2.00757111437703,9061315.87056875,0.0,1.0
1986-02-26,49.25,50.25,48.5,50.12,165550,1.98221486333338,2.02246288086299,1.95202885018617,2.01723063858414,4113246.07176489,0.0,1.0
1986-02-27,51.75,51.75,47.62,48.75,230150,2.08283490715741,2.08283490715741,1.91661059476011,1.96209085456857,5718294.07077432,0.0,1.0
1986-02-28,49.0,50.5,48.25,50.5,200050,1.97215285895098,2.03252488524539,1.94196684580377,2.03252488524539,4970431.14863524,0.0,1.0
1986-03-03,47.0,49.0,46.75,49.0,173250,1.89165682389175,1.97215285895098,1.88159481950935,1.97215285895098,4304559.84254466,0.0,1.0
1986-03-04,45.62,47.38,45.0,47.0,113700,1.83611455970089,1.906951070553,1.81116078883253,1.89165682389175,2824983.86203363,0.0,1.0
1986-03-05,46.5,46.75,45.0,45.12,137750,1.87153281512695,1.88159481950935,1.81116078883253,1.81599055093608,3422528.82141717,0.0,1.0
1986-03-06,44.88,46.25,44.5,46.25,208450,1.80633102672898,1.86147081074454,1.79103678006772,1.86147081074454,5179137.08039498,0.0,1.0
1986-03-07,43.62,44.75,43.0,44.5,212700,1.75561852464166,1.80109878445013,1.73066475377331,1.79103678006772,5284732.34348773,0.0,1.0
1986-03-10,43.25,43.88,42.5,43.88,185500,1.74072675815571,1.76608300919936,1.7105407450085,1.76608300919936,4608922.65969427,0.0,1.0
1986-03-11,45.5,45.75,44.12,44.12,223300,1.83128479759733,1.84134680197974,1.77574253340647,1.77574253340647,5548099.35261312,0.0,1.0
1986-03-12,46.75,46.75,45.25,45.62,224850,1.88159481950935,1.88159481950935,1.82122279321493,1.83611455970089,5586610.56621163,0.0,1.0
1986-03-13,46.12,46.75,46.0,46.38,121150,1.85623856846569,1.88159481950935,1.85140880636214,1.86670305302339,3010086.14674912,0.0,1.0
1986-03-14,45.62,46.0,45.12,46.0,201800,1.83611455970089,1.85140880636214,1.81599055093608,1.85140880636214,5013911.55108519,0.0,1.0
1986-03-17,46.75,46.75,44.5,44.5,177150,1.88159481950935,1.88159481950935,1.79103678006772,1.79103678006772,4401459.02514739,0.0,1.0
1986-03-18,47.25,47.5,46.25,46.88,196750,1.90171882827416,1.91178083265656,1.86147081074454,1.8868270617882,4888439.53258677,0.0,1.0
1986-03-19,47.0,47.62,46.75,47.38,96850,1.89165682389175,1.91661059476011,1.88159481950935,1.906951070553,2406329.7013013,0.0,1.0
1986-03-20,47.12,47.25,46.62,47.25,86800,1.89648658599531,1.90171882827416,1.8763625772305,1.90171882827416,2156627.96151732,0.0,1.0
1986-03-21,47.0,47.25,46.75,47.0,225300,1.89165682389175,1.90171882827416,1.88159481950935,1.89165682389175,5597791.24112734,0.0,1.0
1986-03-24,45.75,47.0,45.25,47.0,182050,1.84134680197974,1.89165682389175,1.82122279321493,1.89165682389175,4523204.15200723,0.0,1.0
1986-03-25,45.62,45.62,44.5,45.5,101050,1.83611455970089,1.83611455970089,1.79103678006772,1.83128479759733,2510682.66718116,0.0,1.0
1986-03-26,44.12,45.38,44.12,45.25,178350,1.77574253340647,1.82645503549378,1.77574253340647,1.82122279321493,4431274.15825593,0.0,1.0
1986-03-27,44.12,44.62,43.62,44.0,255150,1.77574253340647,1.79586654217128,1.75561852464166,1.77091277130292,6339442.67720213,0.0,1.0
1986-03-31,44.25,44.25,43.62,44.0,109150,1.78097477568532,1.78097477568532,1.75561852464166,1.77091277130292,2711934.81566377,0.0,1.0
1986-04-01,43.88,44.25,42.75,44.12,140100,1.76608300919936,1.78097477568532,1.7206027493909,1.77574253340647,3480916.7904214,0.0,1.0
1986-04-02,44.62,45.25,44.0,44.5,137150,1.79586654217128,1.82122279321493,1.77091277130292,1.79103678006772,3407621.2548629,0.0,1.0
1986-04-03,45.0,45.62,44.38,44.38,133800,1.81116078883253,1.83611455970089,1.78620701796417,1.78620701796417,3324387.34160158,0.0,1.0
1986-04-04,45.25,45.75,44.5,45.25,157550,1.82122279321493,1.84134680197974,1.79103678006772,1.82122279321493,3914478.517708,0.0,1.0
1986-04-07,44.75,46.0,44.75,45.5,314900,1.80109878445013,1.85140880636214,1.80109878445013,1.83128479759733,7823987.84656455,0.0,1.0
1986-04-08,44.25,45.0,44.12,44.88,107950,1.78097477568532,1.81116078883253,1.77574253340647,1.80633102672898,2682119.68255524,0.0,1.0
1986-04-09,43.62,44.25,43.38,44.25,266200,1.75561852464166,1.78097477568532,1.74595900043456,1.78097477568532,6613990.36124323,0.0,1.0
1986-04-10,44.62,45.12,43.62,43.88,243450,1.79586654217128,1.81599055093608,1.75561852464166,1.76608300919936,6048745.1293939,0.0,1.0
1986-04-11,45.75,46.0,45.0,45.5,163200,1.84134680197974,1.85140880636214,1.81116078883253,1.83128479759733,4054858.10276067,0.0,1.0
1986-04-14,45.25,45.88,45.12,45.88,72900,1.82122279321493,1.84657904425859,1.81599055093608,1.84657904425859,1811269.33634347,0.0,1.0
1986-04-15,45.88,45.88,45.12,45.25,169250,1.84657904425859,1.84657904425859,1.81599055093608,1.82122279321493,4205176.0655162,0.0,1.0
1986-04-16,45.5,45.88,45.25,45.88,71300,1.83128479759733,1.84657904425859,1.82122279321493,1.84657904425859,1771515.82553209,0.0,1.0
1986-04-17,45.38,45.62,45.0,45.0,83500,1.82645503549378,1.83611455970089,1.81116078883253,1.81116078883253,2074636.34546885,0.0,1.0
1986-04-18,45.0,45.38,44.25,45.12,75600,1.81116078883253,1.82645503549378,1.78097477568532,1.81599055093608,1878353.38583767,0.0,1.0
1986-04-21,45.38,45.38,44.5,44.75,117350,1.82645503549378,1.82645503549378,1.79103678006772,1.80109878445013,2915671.55857209,0.0,1.0
1986-04-22,44.38,45.88,44.25,45.25,108800,1.78620701796417,1.84657904425859,1.78097477568532,1.82122279321493,2703238.73517378,0.0,1.0
1986-04-23,44.62,44.75,43.5,44.0,219350,1.79586654217128,1.80109878445013,1.75078876253811,1.77091277130292,5449957.8727975,0.0,1.0
1986-04-24,44.75,44.75,44.0,44.5,129900,1.80109878445013,1.80109878445013,1.77091277130292,1.79103678006772,3227488.15899884,0.0,1.0
1986-04-25,45.0,45.0,44.38,44.75,103300,1.81116078883253,1.81116078883253,1.78620701796417,1.80109878445013,2566586.04175967,0.0,1.0
1986-04-28,45.12,45.25,44.5,45.0,64350,1.81599055093608,1.82122279321493,1.79103678006772,1.81116078883253,1598836.51294516,0.0,1.0
1986-04-29,44.5,45.12,44.5,45.12,110900,1.79103678006772,1.81599055093608,1.79103678006772,1.81599055093608,2755415.21811372,0.0,1.0
1986-04-30,43.5,44.25,43.25,44.25,144600,1.75078876253811,1.78097477568532,1.74072675815571,1.78097477568532,3592723.5395784,0.0,1.0
1986-05-01,44.38,44.5,43.25,43.5,209150,1.78620701796417,1.79103678006772,1.74072675815571,1.75078876253811,5196529.24137497,0.0,1.0
1986-05-02,45.25,45.38,44.38,44.5,187150,1.82122279321493,1.82645503549378,1.78620701796417,1.79103678006772,4649918.46771851,0.0,1.0
1986-05-05,46.0,46.25,45.38,45.38,148200,1.85140880636214,1.86147081074454,1.82645503549378,1.82645503549378,3682168.938904,0.0,1.0
1986-05-06,44.88,45.75,44.62,45.75,90050,1.80633102672898,1.84134680197974,1.79586654217128,1.84134680197974,2237377.28035293,0.0,1.0
1986-05-07,45.75,45.88,44.88,45.0,138100,1.84134680197974,1.84657904425859,1.80633102672898,1.81116078883253,3431224.90190716,0.0,1.0
1986-05-08,46.88,47.25,46.0,46.25,201550,1.8868270617882,1.90171882827416,1.85140880636214,1.86147081074454,5007700.06502092,0.0,1.0
1986-05-09,47.5,47.62,46.75,46.88,217100,1.91178083265656,1.91661059476011,1.88159481950935,1.8868270617882,5394054.49821901,0.0,1.0
1986-05-12,47.88,48.38,47.5,47.62,272500,1.92707507931781,1.94719908808262,1.91178083265656,1.91661059476011,6770519.81006302,0.0,1.0
1986-05-13,46.38,47.38,46.0,46.38,325700,1.86670305302339,1.906951070553,1.85140880636214,1.86670305302339,8092324.04454139,0.0,1.0
1986-05-14,46.25,46.62,45.88,46.5,129200,1.86147081074454,1.8763625772305,1.84657904425859,1.87153281512695,3210095.99801888,0.0,1.0
1986-05-15,46.0,46.25,45.5,46.25,96650,1.85140880636214,1.86147081074454,1.83128479759733,1.86147081074454,2401360.51244988,0.0,1.0
1986-05-16,45.75,45.75,45.0,45.75,154250,1.84134680197974,1.84134680197974,1.81116078883253,1.84134680197974,3832486.90165952,0.0,1.0
1986-05-19,46.38,46.5,45.38,46.0,98000,1.86670305302339,1.87153281512695,1.82645503549378,1.85140880636214,2434902.53719698,0.0,1.0
1986-05-20,45.62,46.5,45.62,46.5,144600,1.83611455970089,1.87153281512695,1.83611455970089,1.87153281512695,3592723.53957839,0.0,1.0
1986-05-21,44.88,45.5,44.62,45.25,80200,1.80633102672898,1.83128479759733,1.79586654217128,1.82122279321493,1992644.72942038,0.0,1.0
1986-05-22,45.12,45.25,44.88,45.12,123350,1.81599055093608,1.82122279321493,1.80633102672898,1.81599055093608,3064747.22411477,0.0,1.0
1986-05-23,45.75,45.75,45.25,45.38,54300,1.84134680197974,1.84134680197974,1.82122279321493,1.82645503549378,1349134.77316118,0.0,1.0
1986-05-27,46.75,46.88,46.0,46.0,114700,1.88159481950935,1.8868270617882,1.85140880636214,1.85140880636214,2849829.80629074,0.0,1.0
1986-05-28,45.88,46.75,45.75,46.75,76950,1.84657904425859,1.88159481950935,1.84134680197974,1.88159481950935,1911895.41058477,0.0,1.0
1986-05-29,46.12,46.38,45.75,46.0,67850,1.85623856846569,1.86670305302339,1.84134680197974,1.85140880636214,1685797.31784505,0.0,1.0
1986-05-30,45.88,46.12,45.62,46.12,85900,1.84657904425859,1.85623856846569,1.83611455970089,1.85623856846569,2134266.61168592,0.0,1.0
1986-06-02,45.75,46.5,45.38,45.88,172050,1.84134680197974,1.87153281512695,1.82645503549378,1.84657904425859,4274744.70943611,0.0,1.0
1986-06-03,45.62,46.0,45.5,45.75,88700,1.83611455970089,1.85140880636214,1.83128479759733,1.84134680197974,2203835.25560583,0.0,1.0
1986-06-04,45.0,45.5,44.25,45.5,53450,1.81116078883253,1.83128479759733,1.78097477568532,1.83128479759733,1328015.72054264,0.0,1.0
1986-06-05,44.75,44.88,44.12,44.88,89450,1.80109878445013,1.80633102672898,1.77574253340647,1.80633102672898,2222469.71379866,0.0,1.0
1986-06-06,44.62,45.12,44.25,44.5,121200,1.79586654217128,1.81599055093608,1.78097477568532,1.79103678006772,3011328.44396197,0.0,1.0
1986-06-09,43.75,44.75,43.38,44.75,85550,1.76085076692051,1.80109878445013,1.74595900043456,1.80109878445013,2125570.53119594,0.0,1.0
1986-06-10,44.12,44.12,43.5,43.75,85300,1.77574253340647,1.77574253340647,1.75078876253811,1.76085076692051,2119359.04513165,0.0,1.0
1986-06-11,44.5,44.62,44.25,44.38,52850,1.79103678006772,1.79586654217128,1.78097477568532,1.78620701796417,1313108.15398837,0.0,1.0
1986-06-12,44.0,44.38,44.0,44.38,39300,1.77091277130292,1.78620701796417,1.77091277130292,1.78620701796417,976445.6093045,0.0,1.0
1986-06-13,44.5,44.88,44.0,44.0,162250,1.79103678006772,1.80633102672898,1.77091277130292,1.77091277130292,4031254.45571643,0.0,1.0
1986-06-16,44.88,44.88,44.25,44.5,67950,1.80633102672898,1.80633102672898,1.78097477568532,1.79103678006772,1688281.91227076,0.0,1.0
1986-06-17,44.62,44.88,44.25,44.88,77350,1.79586654217128,1.80633102672898,1.78097477568532,1.80633102672898,1921833.78828761,0.0,1.0
1986-06-18,44.88,45.0,44.25,44.38,54000,1.80633102672898,1.81116078883253,1.78097477568532,1.78620701796417,1341680.98988404,0.0,1.0
1986-06-19,44.75,45.0,44.62,44.88,75950,1.80109878445013,1.81116078883253,1.79586654217128,1.80633102672898,1887049.46632765,0.0,1.0
1986-06-20,45.38,45.38,44.75,44.88,183400,1.82645503549378,1.82645503549378,1.80109878445013,1.80633102672898,4556746.17675434,0.0,1.0
1986-06-23,44.5,45.25,44.12,45.0,108050,1.79103678006772,1.82122279321493,1.77574253340647,1.81116078883253,2684604.27698096,0.0,1.0
1986-06-24,44.12,44.88,44.0,44.38,67100,1.77574253340647,1.80633102672898,1.77091277130292,1.78620701796417,1667162.85965222,0.0,1.0
1986-06-25,45.38,45.5,44.25,44.38,100450,1.82645503549378,1.83128479759733,1.78097477568532,1.78620701796417,2495775.1006269,0.0,1.0
1986-06-26,45.12,45.62,44.38,45.62,92600,1.81599055093608,1.83611455970089,1.78620701796417,1.83611455970089,2300734.43820857,0.0,1.0
1986-06-27,45.38,45.5,45.0,45.25,114950,1.82645503549378,1.83128479759733,1.81116078883253,1.82122279321493,2856041.29235503,0.0,1.0
1986-06-30,45.12,45.38,44.75,45.12,137150,1.81599055093608,1.82645503549378,1.80109878445013,1.81599055093608,3407621.25486291,0.0,1.0
1986-07-01,45.25,45.38,44.88,45.0,71150,1.82122279321493,1.82645503549378,1.80633102672898,1.81116078883253,1767788.93389352,0.0,1.0
1986-07-02,45.0,45.25,44.88,45.0,114200,1.81116078883253,1.82122279321493,1.80633102672898,1.81116078883253,2837406.83416219,0.0,1.0
1986-07-03,45.0,45.12,44.88,45.0,43450,1.81116078883253,1.81599055093608,1.80633102672898,1.81116078883253,1079556.27797152,0.0,1.0
1986-07-07,44.12,45.12,44.12,45.12,75550,1.77574253340647,1.81599055093608,1.77574253340647,1.81599055093608,1877111.08862481,0.0,1.0
1986-07-08,44.38,44.38,43.62,44.0,209000,1.78620701796417,1.78620701796417,1.75561852464166,1.77091277130292,5192802.34973641,0.0,1.0
1986-07-09,43.38,44.5,43.25,44.5,92600,1.74595900043456,1.79103678006772,1.74072675815571,1.79103678006772,2300734.43820857,0.0,1.0
1986-07-10,43.0,43.38,42.75,43.38,207550,1.73066475377331,1.74595900043456,1.7206027493909,1.74595900043456,5156775.73056358,0.0,1.0
1986-07-11,42.0,42.88,41.88,42.75,160800,1.69041673624369,1.72583499166975,1.68558697414014,1.7206027493909,3995227.83654362,0.0,1.0
1986-07-14,41.25,42.0,41.0,42.0,212350,1.66023072309648,1.69041673624369,1.65016871871408,1.69041673624369,5276036.26299775,0.0,1.0
1986-07-15,40.5,41.25,40.5,41.0,243650,1.63004470994928,1.66023072309648,1.63004470994928,1.65016871871408,6053714.31824532,0.0,1.0
1986-07-16,41.25,41.25,40.62,40.62,55400,1.66023072309648,1.66023072309648,1.63487447205283,1.63487447205283,1376465.31184401,0.0,1.0
1986-07-17,41.25,41.88,40.88,41.5,68450,1.66023072309648,1.68558697414014,1.64533895661053,1.67029272747889,1700704.88439932,0.0,1.0
1986-07-18,42.25,42.75,40.75,41.25,149400,1.7004787406261,1.7206027493909,1.64010671433168,1.66023072309648,3711984.07201252,0.0,1.0
1986-07-21,42.88,43.25,42.25,42.38,91850,1.72583499166975,1.74072675815571,1.7004787406261,1.70571098290495,2282099.98001574,0.0,1.0
1986-07-22,43.0,43.25,42.88,42.88,105800,1.73066475377331,1.74072675815571,1.72583499166975,1.72583499166975,2628700.90240244,0.0,1.0
1986-07-23,43.12,43.12,42.88,43.12,51800,1.73549451587686,1.73549451587686,1.72583499166975,1.73549451587686,1287019.9125184,0.0,1.0
1986-07-24,41.88,43.0,41.75,43.0,86300,1.68558697414014,1.73066475377331,1.68035473186129,1.73066475377331,2144204.98938877,0.0,1.0
1986-07-25,43.0,43.12,42.5,42.5,93200,1.73066475377331,1.73549451587686,1.7105407450085,1.7105407450085,2315642.00476283,0.0,1.0
1986-07-28,42.75,43.25,42.5,42.75,108900,1.7206027493909,1.74072675815571,1.7105407450085,1.7206027493909,2705723.3295995,0.0,1.0
1986-07-29,42.0,42.75,41.5,42.75,162250,1.69041673624369,1.7206027493909,1.67029272747889,1.7206027493909,4031254.45571643,0.0,1.0
1986-07-30,43.0,43.0,41.62,42.0,99500,1.73066475377331,1.73066475377331,1.67512248958244,1.69041673624369,2472171.45358264,0.0,1.0
1986-07-31,41.75,42.88,41.62,42.88,92400,1.68035473186129,1.72583499166975,1.67512248958244,1.72583499166975,2295765.24935715,0.0,1.0
1986-08-01,40.75,41.75,40.75,41.75,126100,1.64010671433168,1.68035473186129,1.64010671433168,1.68035473186129,3133073.57082182,0.0,1.0
1986-08-04,43.12,43.25,40.25,40.5,349650,1.73549451587686,1.74072675815571,1.61998270556687,1.63004470994928,8687384.4094992,0.0,1.0
1986-08-05,44.38,45.25,43.88,44.0,705000,1.78620701796417,1.82122279321493,1.76608300919936,1.77091277130292,17516390.701264,0.0,1.0
1986-08-06,43.62,44.38,43.5,44.25,209550,1.75561852464166,1.78620701796417,1.75078876253811,1.78097477568532,5206467.61907783,0.0,1.0
1986-08-07,45.0,45.0,43.62,43.75,303000,1.81116078883253,1.81116078883253,1.75561852464166,1.76085076692051,7528321.10990493,0.0,1.0
1986-08-08,45.12,45.12,44.88,45.0,108900,1.81599055093608,1.81599055093608,1.80633102672898,1.81116078883253,2705723.3295995,0.0,1.0
1986-08-11,45.5,45.62,45.12,45.25,225850,1.83128479759733,1.83611455970089,1.81599055093608,1.82122279321493,5611456.51046876,0.0,1.0
1986-08-12,45.0,45.25,44.5,45.0,124200,1.81116078883253,1.82122279321493,1.79103678006772,1.81116078883253,3085866.27673331,0.0,1.0
1986-08-13,46.0,46.12,45.0,45.25,227450,1.85140880636214,1.85623856846569,1.81116078883253,1.82122279321493,5651210.02128013,0.0,1.0
1986-08-14,45.38,46.0,45.38,46.0,170450,1.82645503549378,1.85140880636214,1.82645503549378,1.85140880636214,4234991.19862474,0.0,1.0
1986-08-15,48.0,48.0,45.88,46.0,325200,1.93190484142136,1.93190484142136,1.84657904425859,1.85140880636214,8079901.07241284,0.0,1.0
1986-08-18,47.38,48.0,47.12,47.88,111150,1.906951070553,1.93190484142136,1.89648658599531,1.92707507931781,2761626.70417801,0.0,1.0
1986-08-19,46.25,47.25,45.88,47.25,111000,1.86147081074454,1.90171882827416,1.84657904425859,1.90171882827416,2757899.81253944,0.0,1.0
1986-08-20,47.25,47.25,45.88,46.0,245700,1.90171882827416,1.90171882827416,1.84657904425859,1.85140880636214,6104648.5039724,0.0,1.0
1986-08-21,46.25,47.38,46.25,47.25,86500,1.86147081074454,1.906951070553,1.86147081074454,1.90171882827416,2149174.17824019,0.0,1.0
1986-08-22,46.12,46.62,46.0,46.25,132800,1.85623856846569,1.8763625772305,1.85140880636214,1.86147081074454,3299541.39734448,0.0,1.0
1986-08-25,46.5,47.0,46.0,46.12,126800,1.87153281512695,1.89165682389175,1.85140880636214,1.85623856846569,3150465.7318018,0.0,1.0
1986-08-26,48.25,48.38,46.75,46.75,215000,1.94196684580377,1.94719908808262,1.88159481950935,1.88159481950935,5341878.01527907,0.0,1.0
1986-08-27,49.0,49.0,48.25,48.25,330200,1.97215285895098,1.97215285895098,1.94196684580377,1.94196684580377,8204130.79369836,0.0,1.0
1986-08-28,48.62,48.88,48.12,48.88,228900,1.95685861228972,1.96732309684742,1.93673460352492,1.96732309684742,5687236.64045295,0.0,1.0
1986-08-29,48.62,48.75,48.38,48.5,99750,1.95685861228972,1.96209085456857,1.94719908808262,1.95202885018617,2478382.93964693,0.0,1.0
1986-09-02,48.5,49.25,48.5,48.62,212600,1.95202885018617,1.98221486333338,1.95202885018617,1.95685861228972,5282247.74906201,0.0,1.0
1986-09-03,49.5,49.62,48.25,48.25,108550,1.99227686771578,1.99710662981933,1.94196684580377,1.94196684580377,2697027.24910951,0.0,1.0
1986-09-04,50.62,51.0,49.5,49.75,492000,2.03735464734895,2.0526488940102,1.99227686771578,2.00233887209818,12224204.5744991,0.0,1.0
1986-09-05,50.75,51.38,50.38,50.38,377500,2.0425868896278,2.06794314067145,2.02769512314184,2.02769512314184,9379343.95705976,0.0,1.0
1986-09-08,49.88,51.0,49.88,50.88,271950,2.00757111437703,2.0526488940102,2.00757111437703,2.04781913190665,6756854.54072162,0.0,1.0
1986-09-09,49.12,50.0,49.12,50.0,259650,1.97698262105453,2.01240087648059,1.97698262105453,2.01240087648059,6451249.42635913,0.0,1.0
1986-09-10,49.62,50.0,48.88,49.12,163150,1.99710662981933,2.01240087648059,1.96732309684742,1.97698262105453,4053615.80554783,0.0,1.0
1986-09-11,47.25,49.25,46.75,49.12,259200,1.90171882827416,1.98221486333338,1.88159481950935,1.97698262105453,6440068.75144341,0.0,1.0
1986-09-12,45.5,47.5,45.5,47.38,259450,1.83128479759733,1.91178083265656,1.83128479759733,1.906951070553,6446280.23750772,0.0,1.0
1986-09-15,45.88,46.25,45.38,46.0,256800,1.84657904425859,1.86147081074454,1.82645503549378,1.85140880636214,6380438.48522635,0.0,1.0
1986-09-16,45.0,45.62,44.5,45.62,176500,1.81116078883253,1.83611455970089,1.79103678006772,1.83611455970089,4385309.16138026,0.0,1.0
1986-09-17,44.88,45.5,44.5,45.0,218550,1.80633102672898,1.83128479759733,1.79103678006772,1.81116078883253,5430081.11739181,0.0,1.0
1986-09-18,45.0,45.5,44.38,44.75,143300,1.81116078883253,1.83128479759733,1.78620701796417,1.80109878445013,3560423.81204415,0.0,1.0
1986-09-19,45.38,45.88,45.0,45.0,217750,1.82645503549378,1.84657904425859,1.81116078883253,1.81116078883253,5410204.36198614,0.0,1.0
1986-09-22,45.38,45.5,45.0,45.5,86700,1.82645503549378,1.83128479759733,1.81116078883253,1.83128479759733,2154143.36709161,0.0,1.0
1986-09-23,45.12,45.5,45.0,45.5,84900,1.81599055093608,1.83128479759733,1.81116078883253,1.83128479759733,2109420.66742881,0.0,1.0
1986-09-24,45.38,45.75,45.0,45.0,83250,1.82645503549378,1.84134680197974,1.81116078883253,1.81116078883253,2068424.85940458,0.0,1.0
1986-09-25,44.12,45.38,44.12,45.38,100300,1.77574253340647,1.82645503549378,1.77574253340647,1.82645503549378,2492048.20898833,0.0,1.0
1986-09-26,45.38,45.75,43.75,44.0,126100,1.82645503549378,1.84134680197974,1.76085076692051,1.77091277130292,3133073.57082182,0.0,1.0
1986-09-29,46.62,46.75,44.75,44.75,139500,1.8763625772305,1.88159481950935,1.80109878445013,1.80109878445013,3466009.22386712,0.0,1.0
1986-09-30,47.88,48.62,46.5,47.0,230400,1.92707507931781,1.95685861228972,1.87153281512695,1.89165682389175,5724505.55683861,0.0,1.0
1986-10-01,48.0,48.25,47.5,47.62,198600,1.93190484142136,1.94196684580377,1.91178083265656,1.91661059476011,4934404.52946245,0.0,1.0
1986-10-02,47.38,48.0,47.0,47.62,71100,1.906951070553,1.93190484142136,1.89165682389175,1.91661059476011,1766546.63668067,0.0,1.0
1986-10-03,47.0,47.88,46.75,47.88,84300,1.89165682389175,1.92707507931781,1.88159481950935,1.92707507931781,2094513.10087454,0.0,1.0
1986-10-06,47.38,47.38,46.75,47.0,79550,1.906951070553,1.906951070553,1.88159481950935,1.89165682389175,1976494.86565326,0.0,1.0
1986-10-07,48.0,48.0,47.5,47.5,148000,1.93190484142136,1.93190484142136,1.91178083265656,1.91178083265656,3677199.75005258,0.0,1.0
1986-10-08,49.75,50.0,48.12,48.12,280550,2.00233887209818,2.01240087648059,1.93673460352492,1.93673460352492,6970529.66133279,0.0,1.0
1986-10-09,49.5,50.25,48.5,49.75,232250,1.99227686771578,2.02246288086299,1.95202885018617,2.00233887209818,5770470.55371427,0.0,1.0
1986-10-10,49.75,50.0,49.5,49.5,147750,2.00233887209818,2.01240087648059,1.99227686771578,1.99227686771578,3670988.26398831,0.0,1.0
1986-10-13,49.75,50.25,49.62,49.88,132600,2.00233887209818,2.02246288086299,1.99710662981933,2.00757111437703,3294572.20849306,0.0,1.0
1986-10-14,48.5,48.5,47.88,48.25,239000,1.95202885018617,1.95202885018617,1.92707507931781,1.94196684580377,5938180.67744977,0.0,1.0
1986-10-15,48.25,48.62,47.88,48.38,176450,1.94196684580377,1.95685861228972,1.92707507931781,1.94719908808262,4384066.8641674,0.0,1.0
1986-10-16,48.0,48.75,47.88,48.12,194750,1.93190484142136,1.96209085456857,1.92707507931781,1.93673460352492,4838747.64407257,0.0,1.0
1986-10-17,48.0,48.0,47.12,47.5,74750,1.93190484142136,1.93190484142136,1.89648658599531,1.91178083265656,1857234.33321913,0.0,1.0
1986-10-20,47.25,47.75,47.0,47.75,42950,1.90171882827416,1.92184283703896,1.89165682389175,1.92184283703896,1067133.30584296,0.0,1.0
1986-10-21,47.25,47.75,47.25,47.38,57800,1.90171882827416,1.92184283703896,1.90171882827416,1.906951070553,1436095.57806107,0.0,1.0
1986-10-22,46.62,47.62,46.5,47.5,132700,1.8763625772305,1.91661059476011,1.87153281512695,1.91178083265656,3297056.80291876,0.0,1.0
1986-10-23,46.75,47.0,45.75,46.5,106950,1.88159481950935,1.89165682389175,1.84134680197974,1.87153281512695,2657273.73829813,0.0,1.0
1986-10-24,46.5,47.0,46.5,46.88,128400,1.87153281512695,1.89165682389175,1.87153281512695,1.8868270617882,3190219.24261317,0.0,1.0
1986-10-27,45.5,46.5,45.5,46.25,140200,1.83128479759733,1.87153281512695,1.83128479759733,1.86147081074454,3483401.38484711,0.0,1.0
1986-10-28,45.88,46.5,45.25,45.38,65300,1.84657904425859,1.87153281512695,1.82122279321493,1.82645503549378,1622440.15998941,0.0,1.0
1986-10-29,45.38,45.75,45.38,45.75,29800,1.82645503549378,1.84134680197974,1.82645503549378,1.84134680197974,740409.138861938,0.0,1.0
1986-10-30,47.88,48.12,46.88,47.5,306000,1.92707507931781,1.93673460352492,1.8868270617882,1.91178083265656,7602858.94267627,0.0,1.0
1986-10-31,49.12,49.25,48.0,48.0,215250,1.97698262105453,1.98221486333338,1.93190484142136,1.93190484142136,5348089.50134335,0.0,1.0
1986-11-03,48.88,49.12,48.62,49.0,138150,1.96732309684742,1.97698262105453,1.95685861228972,1.97215285895098,3432467.19912003,0.0,1.0
1986-11-04,49.0,49.38,48.62,48.75,201000,1.97215285895098,1.98744710561223,1.95685861228972,1.96209085456857,4994034.7956795,0.0,1.0
1986-11-05,49.5,49.62,48.75,49.25,99800,1.99227686771578,1.99710662981933,1.96209085456857,1.98221486333338,2479625.23685978,0.0,1.0
1986-11-06,49.25,49.5,48.25,49.5,70750,1.98221486333338,1.99227686771578,1.94196684580377,1.99227686771578,1757850.55619067,0.0,1.0
1986-11-07,49.75,49.88,49.38,49.38,162550,2.00233887209818,2.00757111437703,1.98744710561223,1.98744710561223,4038708.23899356,0.0,1.0
1986-11-10,49.75,49.75,49.12,49.62,65100,2.00233887209818,2.00233887209818,1.97698262105453,1.99710662981933,1617470.97113799,0.0,1.0
1986-11-11,51.12,51.12,49.75,49.88,399050,2.05747865611375,2.05747865611375,2.00233887209818,2.00757111437703,9914774.05580055,0.0,1.0
1986-11-12,49.5,50.38,49.12,49.5,391600,1.99227686771578,2.02769512314184,1.97698262105453,1.99227686771578,9729671.77108506,0.0,1.0
1986-11-13,48.75,49.75,48.75,49.75,96150,1.96209085456857,2.00233887209818,1.96209085456857,2.00233887209818,2388937.54032132,0.0,1.0
1986-11-14,50.0,50.0,49.25,49.5,126500,2.01240087648059,2.01240087648059,1.98221486333338,1.99227686771578,3143011.94852466,0.0,1.0
1986-11-17,49.5,50.12,49.5,49.75,68450,1.99227686771578,2.01723063858414,1.99227686771578,2.00233887209818,1700704.88439932,0.0,1.0
1986-11-18,47.12,49.62,47.0,49.62,115550,1.89648658599531,1.99710662981933,1.89165682389175,1.99710662981933,2870948.85890928,0.0,1.0
1986-11-19,48.0,48.5,47.12,47.38,112250,1.93190484142136,1.95202885018617,1.89648658599531,1.906951070553,2788957.24286083,0.0,1.0
1986-11-20,47.88,48.25,47.25,48.0,97150,1.92707507931781,1.94196684580377,1.90171882827416,1.93190484142136,2413783.48457843,0.0,1.0
1986-11-21,49.5,49.88,47.75,47.88,134600,1.99227686771578,2.00757111437703,1.92184283703896,1.92707507931781,3344264.09700728,0.0,1.0
1986-11-24,49.62,49.62,48.88,49.0,165550,1.99710662981933,1.99710662981933,1.96732309684742,1.97215285895098,4113246.0717649,0.0,1.0
1986-11-25,49.38,49.75,49.0,49.25,64850,1.98744710561223,2.00233887209818,1.97215285895098,1.98221486333338,1611259.48507371,0.0,1.0
1986-11-26,48.88,49.5,48.62,49.12,63050,1.96732309684742,1.99227686771578,1.95685861228972,1.97698262105453,1566536.78541091,0.0,1.0
1986-11-28,49.75,49.75,48.62,49.12,68950,2.00233887209818,2.00233887209818,1.95685861228972,1.97698262105453,1713127.85652788,0.0,1.0
1986-12-01,49.38,49.62,48.5,49.5,98850,1.98744710561223,1.99710662981933,1.95202885018617,1.99227686771578,2456021.58981552,0.0,1.0
1986-12-02,50.5,50.5,49.25,49.75,218800,2.03252488524539,2.03252488524539,1.98221486333338,2.00233887209818,5436292.60345611,0.0,1.0
1986-12-03,50.25,50.62,49.88,50.25,132450,2.02246288086299,2.03735464734895,2.00757111437703,2.02246288086299,3290845.31685448,0.0,1.0
1986-12-04,49.0,50.38,49.0,50.38,208150,1.97215285895098,2.02769512314184,1.97215285895098,2.02769512314184,5171683.29711785,0.0,1.0
1986-12-05,48.38,49.5,48.38,49.0,152250,1.94719908808262,1.99227686771578,1.94719908808262,1.97215285895098,3782795.01314529,0.0,1.0
1986-12-08,48.0,49.0,47.75,48.38,138400,1.93190484142136,1.97215285895098,1.92184283703896,1.94719908808262,3438678.68518431,0.0,1.0
1986-12-09,47.62,48.5,47.62,48.12,106750,1.91661059476011,1.95202885018617,1.91661059476011,1.93673460352492,2652304.54944671,0.0,1.0
1986-12-10,49.12,49.5,47.25,47.25,136450,1.97698262105453,1.99227686771578,1.90171882827416,1.90171882827416,3390229.09388293,0.0,1.0
1986-12-11,48.25,49.38,47.88,49.38,125250,1.94196684580377,1.98744710561223,1.92707507931781,1.98744710561223,3111954.51820327,0.0,1.0
1986-12-12,49.88,49.88,48.62,49.0,333150,2.00757111437703,2.00757111437703,1.95685861228972,1.97215285895098,8277426.32925688,0.0,1.0
1986-12-15,49.5,49.75,49.0,49.75,137350,1.99227686771578,2.00233887209818,1.97215285895098,2.00233887209818,3412590.44371434,0.0,1.0
1986-12-16,48.88,49.62,48.25,49.5,226350,1.96732309684742,1.99710662981933,1.94196684580377,1.99227686771578,5623879.48259731,0.0,1.0
1986-12-17,48.0,48.75,48.0,48.5,94400,1.93190484142136,1.96209085456857,1.93190484142136,1.95202885018617,2345457.13787138,0.0,1.0
1986-12-18,48.5,49.25,47.5,47.75,200150,1.95202885018617,1.98221486333338,1.91178083265656,1.92184283703896,4972915.74306097,0.0,1.0
1986-12-19,49.5,49.75,49.0,49.12,408150,1.99227686771578,2.00233887209818,1.97215285895098,1.97698262105453,10140872.1485403,0.0,1.0
1986-12-22,50.38,50.38,49.75,49.88,301050,2.02769512314184,2.02769512314184,2.00233887209818,2.00757111437703,7479871.51860357,0.0,1.0
1986-12-23,50.0,50.38,49.75,50.12,209850,2.01240087648059,2.02769512314184,2.00233887209818,2.01723063858414,5213921.40235495,0.0,1.0
1986-12-24,49.75,50.25,49.75,50.0,58150,2.00233887209818,2.02246288086299,2.00233887209818,2.01240087648059,1444791.65855107,0.0,1.0
1986-12-26,49.75,50.0,49.62,49.88,15700,2.00233887209818,2.01240087648059,1.99710662981933,2.00757111437703,390081.324836659,0.0,1.0
1986-12-29,49.5,49.88,49.25,49.62,119600,1.99227686771578,2.00757111437703,1.98221486333338,1.99710662981933,2971574.9331506,0.0,1.0
1986-12-30,49.5,49.62,49.12,49.38,85750,1.99227686771578,1.99710662981933,1.97698262105453,1.98744710561223,2130539.72004736,0.0,1.0
1986-12-31,49.38,50.12,49.25,49.5,184850,1.98744710561223,2.01723063858414,1.98221486333338,1.99227686771578,4592772.79592715,0.0,1.0
1987-01-02,50.25,50.25,49.25,49.38,50450,2.02246288086299,2.02246288086299,1.98221486333338,1.98744710561223,1253477.8877713,0.0,1.0
1987-01-05,51.88,52.25,50.5,50.5,202500,2.08806714943626,2.10295891592221,2.03252488524539,2.03252488524539,5031303.71206517,0.0,1.0
1987-01-06,52.0,52.38,51.62,52.0,155200,2.09289691153981,2.10819115820106,2.07760266487856,2.09289691153981,3856090.54870378,0.0,1.0
1987-01-07,52.5,52.88,51.75,52.0,155850,2.11302092030462,2.12831516696587,2.08283490715741,2.09289691153981,3872240.4124709,0.0,1.0
1987-01-08,53.25,53.5,52.75,53.0,140300,2.14320693345183,2.15326893783423,2.12308292468702,2.13314492906942,3485885.97927281,0.0,1.0
1987-01-09,55.25,55.5,53.0,53.25,411500,2.22370296851105,2.23376497289345,2.13314492906942,2.14320693345183,10224106.0618016,0.0,1.0
1987-01-12,57.25,57.62,55.0,55.0,515000,2.30419900357027,2.31909077005623,2.21364096412865,2.21364096412865,12795661.2924127,0.0,1.0
1987-01-13,57.0,57.5,56.75,57.5,223650,2.29413699918787,2.31426100795268,2.28407499480547,2.31426100795268,5556795.4331031,0.0,1.0
1987-01-14,57.12,57.75,57.0,57.0,448650,2.29896676129142,2.32432301233508,2.29413699918787,2.29413699918787,11147132.8909533,0.0,1.0
1987-01-15,56.25,56.75,56.0,56.0,244800,2.26395098604066,2.28407499480547,2.25388898165826,2.25388898165826,6082287.15414102,0.0,1.0
1987-01-16,56.38,56.75,55.5,55.88,208300,2.26918322831951,2.28407499480547,2.23376497289345,2.2490592195547,5175410.18875643,0.0,1.0
1987-01-19,56.5,57.0,55.5,56.38,136200,2.27401299042306,2.29413699918787,2.23376497289345,2.26918322831951,3384017.60781866,0.0,1.0
1987-01-20,57.25,57.25,56.38,57.0,255850,2.30419900357027,2.30419900357027,2.26918322831951,2.29413699918787,6356834.83818211,0.0,1.0
1987-01-21,56.75,57.5,56.12,56.75,257050,2.28407499480547,2.31426100795268,2.25871874376181,2.28407499480547,6386649.97129063,0.0,1.0
1987-01-22,57.0,57.5,56.38,56.62,247650,2.29413699918787,2.31426100795268,2.26918322831951,2.27884275252662,6153098.09527378,0.0,1.0
1987-01-23,57.0,58.0,56.75,57.5,333400,2.29413699918787,2.33438501671748,2.28407499480547,2.31426100795268,8283637.81532114,0.0,1.0
1987-01-26,56.88,57.5,56.5,57.0,127850,2.28930723708432,2.31426100795268,2.27401299042306,2.29413699918787,3176553.97327176,0.0,1.0
1987-01-27,56.75,57.5,56.25,56.62,125950,2.28407499480547,2.31426100795268,2.26395098604066,2.27884275252662,3129346.67918325,0.0,1.0
1987-01-28,55.5,57.0,55.25,56.5,98550,2.23376497289345,2.29413699918787,2.22370296851105,2.27401299042306,2448567.80653839,0.0,1.0
1987-01-29,56.0,56.12,55.12,55.62,168550,2.25388898165826,2.25871874376181,2.2184707262322,2.23859473499701,4187783.90453622,0.0,1.0
1987-01-30,55.75,56.12,55.25,55.88,180800,2.24382697727585,2.25871874376181,2.22370296851105,2.2490592195547,4492146.72168586,0.0,1.0
1987-02-02,56.62,57.25,55.5,55.5,188050,2.27884275252662,2.30419900357027,2.23376497289345,2.23376497289345,4672279.8175499,0.0,1.0
1987-02-03,56.5,57.0,56.38,56.5,208700,2.27401299042306,2.29413699918787,2.26918322831951,2.27401299042306,5185348.56645928,0.0,1.0
1987-02-04,60.5,61.0,57.25,57.5,308300,2.43500506054151,2.45512906930632,2.30419900357027,2.31426100795268,7660004.61446763,0.0,1.0
1987-02-05,61.25,61.25,59.88,61.0,256750,2.46519107368872,2.46519107368872,2.41005128967315,2.45512906930632,6379196.18801351,0.0,1.0
1987-02-06,60.5,61.0,60.12,61.0,95250,2.43500506054151,2.45512906930632,2.41971081388026,2.45512906930632,2366576.19048992,0.0,1.0
1987-02-09,60.75,60.75,60.12,60.25,134050,2.44506706492391,2.44506706492391,2.41971081388026,2.42494305615911,3330598.82766587,0.0,1.0
1987-02-10,60.0,60.75,59.5,60.75,296650,2.4148810517767,2.44506706492391,2.3947570430119,2.44506706492391,7370549.36387229,0.0,1.0
1987-02-11,59.0,59.38,58.5,59.0,126100,2.37463303424709,2.38992728090835,2.35450902548229,2.37463303424709,3133073.57082183,0.0,1.0
1987-02-12,57.62,58.75,56.75,58.5,185600,2.31909077005623,2.36457102986469,2.28407499480547,2.35450902548229,4611407.25411998,0.0,1.0
1987-02-13,58.88,59.25,57.0,57.38,215750,2.36980327214354,2.3846950386295,2.29413699918787,2.30943124584912,5360512.47347191,0.0,1.0
1987-02-17,58.88,58.88,58.25,58.75,83750,2.36980327214354,2.36980327214354,2.34444702109988,2.36457102986469,2080847.83153313,0.0,1.0
1987-02-18,58.62,59.38,58.12,59.0,230500,2.35933878758584,2.38992728090835,2.33921477882103,2.37463303424709,5726990.15126432,0.0,1.0
1987-02-19,57.0,58.38,57.0,58.38,241550,2.29413699918787,2.34967926337873,2.29413699918787,2.34967926337873,6001537.8353054,0.0,1.0
1987-02-20,56.0,56.75,55.88,56.75,165900,2.25388898165826,2.28407499480547,2.2490592195547,2.28407499480547,4121942.15225488,0.0,1.0
1987-02-23,55.5,56.25,54.62,56.25,156950,2.23376497289345,2.26395098604066,2.19834671746739,2.26395098604066,3899570.95115373,0.0,1.0
1987-02-24,54.5,55.62,54.38,55.62,171150,2.19351695536384,2.23859473499701,2.18868719326029,2.23859473499701,4252383.35960472,0.0,1.0
1987-02-25,54.0,54.25,53.75,54.25,194650,2.17339294659903,2.18345495098144,2.16333094221663,2.18345495098144,4836263.04964686,0.0,1.0
1987-02-26,55.12,55.5,53.88,54.0,238300,2.2184707262322,2.23376497289345,2.16856318449548,2.17339294659903,5920788.51646979,0.0,1.0
1987-02-27,55.38,55.5,54.88,55.0,142600,2.2289352107899,2.23376497289345,2.20881120202509,2.21364096412865,3543031.65106417,0.0,1.0
1987-03-02,54.62,55.75,54.62,55.62,151800,2.19834671746739,2.24382697727585,2.19834671746739,2.23859473499701,3771614.33822961,0.0,1.0
1987-03-03,56.25,56.75,54.75,55.0,155550,2.26395098604066,2.28407499480547,2.20357895974624,2.21364096412865,3864786.62919377,0.0,1.0
1987-03-04,56.75,57.0,56.25,57.0,129850,2.28407499480547,2.29413699918787,2.26395098604066,2.29413699918787,3226245.86178599,0.0,1.0
1987-03-05,57.88,58.12,57.12,57.38,140900,2.32955525461393,2.33921477882103,2.29896676129142,2.30943124584912,3500793.54582708,0.0,1.0
1987-03-06,59.5,59.5,57.62,57.62,215500,2.3947570430119,2.3947570430119,2.31909077005623,2.31909077005623,5354300.98740763,0.0,1.0
1987-03-09,59.0,59.38,57.75,59.38,219650,2.51920391321346,2.53542929434941,2.46583094895046,2.53542929434941,5144224.30515727,3.592,1.0
1987-03-10,59.25,59.38,58.75,59.0,160050,2.52987850606606,2.53542929434941,2.50852932036086,2.51920391321346,3748386.52419951,0.0,1.0
1987-03-11,59.12,59.5,58.62,59.12,143200,2.52432771778271,2.54055309891866,2.50297853207751,2.52432771778271,3353757.88981799,0.0,1.0
1987-03-12,60.12,60.75,58.62,59.0,297300,2.5670260891931,2.59392606318165,2.50297853207751,2.51920391321346,6962794.8368917,0.0,1.0
1987-03-13,60.62,60.75,59.5,60.0,219450,2.5883752748983,2.59392606318165,2.54055309891866,2.56190228462386,5139540.2857581,0.0,1.0
1987-03-16,61.88,61.88,60.25,60.62,158200,2.6421752228754,2.6421752228754,2.57257687747646,2.5883752748983,3705059.34475703,0.0,1.0
1987-03-17,64.38,64.75,61.75,61.88,303350,2.7489211514014,2.76471954882324,2.63662443459205,2.6421752228754,7104486.42371709,0.0,1.0
1987-03-18,63.75,65.75,62.5,65.0,341900,2.72202117741285,2.80741792023364,2.66864821314985,2.77539414167584,8007331.16291041,0.0,1.0
1987-03-19,64.25,64.75,63.62,64.0,240350,2.74337036311805,2.76471954882324,2.7164703891295,2.73269577026545,5629020.31297314,0.0,1.0
1987-03-20,64.25,64.62,63.75,64.5,125500,2.74337036311805,2.75916876053989,2.72202117741285,2.75404495597065,2939222.17298993,0.0,1.0
1987-03-23,66.5,66.75,64.0,64.5,168550,2.83944169879144,2.85011629164404,2.73269577026545,2.75404495597065,3947457.34866496,0.0,1.0
1987-03-24,66.62,67.5,66.38,66.5,231800,2.84456550336069,2.88214007020184,2.83431789422219,2.83944169879144,5428778.48365789,0.0,1.0
1987-03-25,64.88,66.62,64.88,66.62,73600,2.7702703371066,2.84456550336069,2.7702703371066,2.84456550336069,1723719.13890087,0.0,1.0
1987-03-26,71.38,72.25,71.0,72.0,2740500,3.04780975127418,3.08495733440123,3.03158437013823,3.07428274154863,64182775.8173618,0.0,1.0
1987-03-27,70.5,70.88,70.0,70.75,1457500,3.01023518443303,3.02646056556898,2.98888599872783,3.02090977728563,34134791.3715763,0.0,1.0
1987-03-30,70.25,70.38,70.0,70.25,555000,2.99956059158043,3.00511137986378,2.98888599872783,2.99956059158043,12998153.8327443,0.0,1.0
1987-03-31,70.25,70.38,70.12,70.25,540000,2.99956059158043,3.00511137986378,2.99400980329708,2.99956059158043,12646852.3778053,0.0,1.0
1987-04-01,70.88,71.0,70.25,70.25,873000,3.02646056556898,3.03158437013823,2.99956059158043,2.99956059158043,20445744.6774519,0.0,1.0
1987-04-02,70.75,70.75,70.5,70.75,535000,3.02090977728563,3.02090977728563,3.01023518443303,3.02090977728563,12529751.8928256,0.0,1.0
1987-04-03,70.62,70.75,70.62,70.75,308750,3.01535898900228,3.02090977728563,3.01535898900228,3.02090977728563,7230954.94749515,0.0,1.0
1987-04-06,71.25,71.38,71.0,71.25,665000,3.04225896299083,3.04780975127418,3.03158437013823,3.04225896299083,15574364.5022972,0.0,1.0
1987-04-07,71.5,71.62,71.12,71.25,385350,3.05293355584343,3.05805736041268,3.03670817470748,3.04225896299083,9024934.37738382,0.0,1.0
1987-04-08,71.0,71.5,71.0,71.5,590000,3.03158437013823,3.05293355584343,3.03158437013823,3.05293355584343,13817857.2276021,0.0,1.0
1987-04-09,71.0,71.12,71.0,71.0,257850,3.03158437013823,3.03670817470748,3.03158437013823,3.03158437013823,6038872.01040202,0.0,1.0
1987-04-10,71.0,71.25,71.0,71.0,321100,3.03158437013823,3.04225896299083,3.03158437013823,3.03158437013823,7520193.14539496,0.0,1.0
1987-04-13,70.75,71.25,70.75,71.0,307300,3.02090977728563,3.04225896299083,3.02090977728563,3.03158437013823,7196995.80685104,0.0,1.0
1987-04-14,70.5,70.75,70.25,70.75,420650,3.01023518443303,3.02090977728563,2.99956059158043,3.02090977728563,9851663.80134036,0.0,1.0
1987-04-15,70.38,70.62,70.38,70.5,480300,3.00511137986378,3.01535898900228,3.00511137986378,3.01023518443303,11248672.5871479,0.0,1.0
1987-04-16,70.62,70.62,70.38,70.38,378450,3.01535898900228,3.01535898900228,3.00511137986378,3.00511137986378,8863335.70811187,0.0,1.0
1987-04-20,70.5,70.75,70.5,70.5,595000,3.01023518443303,3.02090977728563,3.01023518443303,3.01023518443303,13934957.7125818,0.0,1.0
1987-04-21,70.62,70.62,70.38,70.5,482100,3.01535898900228,3.01535898900228,3.00511137986378,3.01023518443303,11290828.7617406,0.0,1.0
1987-04-22,70.5,70.75,70.38,70.5,615000,3.01023518443303,3.02090977728563,3.00511137986378,3.01023518443303,14403359.6525005,0.0,1.0
1987-04-23,71.0,71.38,70.62,70.62,1115000,3.03158437013823,3.04780975127418,3.01535898900228,3.01535898900228,26113408.1504683,0.0,1.0
1987-04-24,71.75,71.75,70.88,71.0,640000,3.06360814869603,3.06360814869603,3.02646056556898,3.03158437013823,14988862.0773988,0.0,1.0
1987-04-27,72.12,72.62,71.0,71.5,690000,3.07940654611788,3.10075573182307,3.03158437013823,3.05293355584343,16159866.9271956,0.0,1.0
1987-04-28,73.38,73.75,73.38,73.5,3530000,3.13320649409498,3.14900489151682,3.13320649409498,3.13833029866422,82672942.3956529,0.0,1.0
1987-04-29,73.5,73.88,73.38,73.5,2525000,3.13833029866422,3.15455567980017,3.13320649409498,3.13833029866422,59135744.9147377,0.0,1.0
1987-04-30,73.88,73.88,73.5,73.5,850000,3.15455567980017,3.15455567980017,3.13833029866422,3.13833029866422,19907082.4465454,0.0,1.0
1987-05-01,74.0,74.12,73.88,73.88,1580000,3.15967948436942,3.16480328893867,3.15455567980017,3.15455567980017,37003753.2535785,0.0,1.0
1987-05-04,73.12,73.62,73.12,73.12,780000,3.12210491752827,3.14345410323347,3.12210491752827,3.12210491752827,18267675.6568299,0.0,1.0
1987-05-05,73.38,74.0,73.12,73.12,2200000,3.13320649409498,3.15967948436942,3.12210491752827,3.12210491752827,51524213.3910585,0.0,1.0
1987-05-06,73.62,73.88,73.38,73.38,1570000,3.14345410323347,3.15455567980017,3.13320649409498,3.13320649409498,36769552.2836191,0.0,1.0
1987-05-07,73.75,73.88,73.62,73.75,7040000,3.14900489151682,3.15455567980017,3.14345410323347,3.14900489151682,164877482.851388,0.0,1.0
1987-05-08,73.88,74.12,73.75,73.88,2315000,3.15455567980017,3.16480328893867,3.14900489151682,3.15455567980017,54217524.5455912,0.0,1.0
1987-05-11,73.88,74.0,73.38,73.88,1390000,3.15455567980017,3.15967948436942,3.13320649409498,3.15455567980017,32553934.8243507,0.0,1.0
1987-05-12,74.5,74.5,73.75,73.88,1090000,3.18102867007462,3.18102867007462,3.14900489151682,3.15455567980017,25527905.7255699,0.0,1.0
1987-05-13,74.0,74.0,73.75,73.75,296500,3.15967948436942,3.15967948436942,3.14900489151682,3.14900489151682,6944058.75929494,0.0,1.0
1987-05-14,74.25,74.5,73.75,73.88,832500,3.17035407722202,3.18102867007462,3.14900489151682,3.15455567980017,19497230.7491165,0.0,1.0
1987-05-15,74.25,74.25,74.0,74.12,443100,3.17035407722202,3.17035407722202,3.15967948436942,3.16480328893867,10377444.9788991,0.0,1.0
1987-05-18,74.62,74.75,74.0,74.62,334500,3.18615247464387,3.19170326292722,3.15967948436942,3.18615247464387,7834022.44514049,0.0,1.0
1987-05-19,74.38,74.5,74.0,74.5,222600,3.17590486550537,3.18102867007462,3.15967948436942,3.18102867007462,5213313.59129529,0.0,1.0
1987-05-20,74.0,74.25,73.88,73.88,124000,3.15967948436942,3.17035407722202,3.15455567980017,3.15455567980017,2904092.02749603,0.0,1.0
1987-05-21,74.75,74.75,73.25,73.75,182400,3.19170326292722,3.19170326292722,3.12765570581162,3.14900489151682,4271825.69205867,0.0,1.0
1987-05-22,73.88,74.62,73.5,74.5,194500,3.15455567980017,3.18615247464387,3.13833029866422,3.18102867007462,4555208.8657095,0.0,1.0
1987-05-26,74.0,74.25,73.62,74.0,110300,3.15967948436942,3.17035407722202,3.14345410323347,3.15967948436942,2583236.69865171,0.0,1.0
1987-05-27,73.62,73.75,73.5,73.75,131400,3.14345410323347,3.14900489151682,3.13833029866422,3.14900489151682,3077400.74526595,0.0,1.0
1987-05-28,73.88,73.88,73.0,73.5,84600,3.15455567980017,3.15455567980017,3.11698111295902,3.13833029866422,1981340.20585616,0.0,1.0
1987-05-29,73.88,74.0,73.62,73.88,78200,3.15455567980017,3.15967948436942,3.14345410323347,3.15455567980017,1831451.58508217,0.0,1.0
1987-06-01,73.88,74.0,73.88,73.88,108200,3.15455567980017,3.15967948436942,3.15455567980017,3.15455567980017,2534054.49496025,0.0,1.0
1987-06-02,73.88,74.38,73.88,73.88,117800,3.15455567980017,3.17590486550537,3.15455567980017,3.15455567980017,2758887.42612123,0.0,1.0
1987-06-03,74.38,74.38,73.88,73.88,76700,3.17590486550537,3.17590486550537,3.15455567980017,3.15455567980017,1796321.43958827,0.0,1.0
1987-06-04,74.38,74.5,74.12,74.12,121500,3.17590486550537,3.18102867007462,3.16480328893867,3.16480328893867,2845541.78500619,0.0,1.0
1987-06-05,74.12,74.38,74.12,74.25,97000,3.16480328893867,3.17590486550537,3.16480328893867,3.17035407722202,2271749.40860576,0.0,1.0
1987-06-08,74.5,74.5,74.12,74.12,140100,3.18102867007462,3.18102867007462,3.16480328893867,3.16480328893867,3281155.58913059,0.0,1.0
1987-06-09,74.5,74.5,74.25,74.25,76900,3.18102867007462,3.18102867007462,3.17035407722202,3.17035407722202,1801005.45898746,0.0,1.0
1987-06-10,74.62,74.75,74.38,74.5,84600,3.18615247464387,3.19170326292722,3.17590486550537,3.18102867007462,1981340.20585616,0.0,1.0
1987-06-11,74.62,74.62,74.38,74.62,93300,3.18615247464387,3.18615247464387,3.17590486550537,3.18615247464387,2185095.0497208,0.0,1.0
1987-06-12,74.75,74.75,74.5,74.5,75600,3.19170326292722,3.19170326292722,3.18102867007462,3.18102867007462,1770559.33289274,0.0,1.0
1987-06-15,74.62,74.75,74.5,74.75,80400,3.18615247464387,3.19170326292722,3.18102867007462,3.19170326292722,1882975.79847323,0.0,1.0
1987-06-16,74.5,74.75,74.5,74.5,82000,3.18102867007462,3.19170326292722,3.18102867007462,3.18102867007462,1920447.95366673,0.0,1.0
1987-06-17,74.75,74.75,74.5,74.5,85600,3.19170326292722,3.19170326292722,3.18102867007462,3.18102867007462,2004760.3028521,0.0,1.0
1987-06-18,74.75,74.88,74.5,74.62,180300,3.19170326292722,3.19725405121057,3.18102867007462,3.18615247464387,4222643.48836721,0.0,1.0
1987-06-19,74.75,74.88,74.62,74.88,143400,3.19170326292722,3.19725405121057,3.18615247464387,3.19725405121057,3358441.90921718,0.0,1.0
1987-06-22,75.0,75.38,74.75,74.88,153200,3.20237785577982,3.21860323691577,3.19170326292722,3.19725405121057,3587958.85977735,0.0,1.0
1987-06-23,74.88,75.0,74.75,74.88,39400,3.19725405121057,3.20237785577982,3.19170326292722,3.19725405121057,922751.821639867,0.0,1.0
1987-06-24,74.88,75.12,74.75,74.88,66800,3.19725405121057,3.20750166034907,3.19170326292722,3.19725405121057,1564462.47932851,0.0,1.0
1987-06-25,75.25,75.25,74.88,75.12,46600,3.21305244863242,3.21305244863242,3.19725405121057,3.20750166034907,1091376.5200106,0.0,1.0
1987-06-26,74.88,75.0,74.62,74.88,121300,3.19725405121057,3.20237785577982,3.18615247464387,3.19725405121057,2840857.765607,0.0,1.0
1987-06-29,75.0,75.5,75.0,75.0,268200,3.20237785577982,3.22372704148502,3.20237785577982,3.20237785577982,6281270.01430996,0.0,1.0
1987-06-30,75.0,75.25,74.62,74.62,200400,3.20237785577982,3.21305244863242,3.18615247464387,3.18615247464387,4693387.43798552,0.0,1.0
1987-07-01,76.0,76.25,74.62,75.0,290600,3.24507622719022,3.25575082004282,3.18615247464387,3.20237785577982,6805880.18701891,0.0,1.0
1987-07-02,77.0,77.12,76.75,76.75,426100,3.28777459860062,3.29289840316986,3.27710000574802,3.27710000574802,9979303.32996819,0.0,1.0
1987-07-06,78.38,79.0,78.25,78.75,445500,3.34669835114696,3.37317134142141,3.34114756286361,3.36249674856881,10433653.2116894,0.0,1.0
1987-07-07,79.12,80.0,79.0,79.75,315700,3.37829514599066,3.41586971283181,3.37317134142141,3.40519511997921,7393724.6216169,0.0,1.0
1987-07-08,79.0,79.12,78.38,79.12,449700,3.37317134142141,3.37829514599066,3.34669835114696,3.37829514599066,10532017.6190723,0.0,1.0
1987-07-09,79.25,79.5,79.12,79.38,498600,3.38384593427401,3.39452052712661,3.37829514599066,3.38939672255736,11677260.3621735,0.0,1.0
1987-07-10,78.0,78.88,77.88,78.75,255900,3.33047297001101,3.36804753685216,3.32534916544176,3.36249674856881,5993202.82125995,0.0,1.0
1987-07-13,77.38,78.0,77.0,77.88,351800,3.30399997973657,3.33047297001101,3.28777459860062,3.32534916544176,8239190.12317017,0.0,1.0
1987-07-14,78.38,78.38,77.5,77.5,504800,3.34669835114696,3.34669835114696,3.30912378430581,3.30912378430581,11822464.9635484,0.0,1.0
1987-07-15,78.5,79.25,77.75,77.75,303400,3.35182215571621,3.38384593427401,3.31979837715841,3.31979837715841,7105657.4285669,0.0,1.0
1987-07-16,80.38,80.38,79.88,80.25,408900,3.43209509396776,3.43209509396776,3.41074590826256,3.42654430568441,9576477.66163811,0.0,1.0
1987-07-17,78.5,79.38,78.0,79.25,344600,3.35182215571621,3.38939672255736,3.33047297001101,3.38384593427401,8070565.42479945,0.0,1.0
1987-07-20,76.38,77.75,76.0,77.75,175600,3.26130160832617,3.31979837715841,3.24507622719022,3.31979837715841,4112569.03248631,0.0,1.0
1987-07-21,75.12,76.12,74.88,75.88,279000,3.20750166034907,3.25020003175947,3.19725405121057,3.23995242262097,6534207.06186606,0.0,1.0
1987-07-22,73.5,74.62,73.25,74.62,551700,3.13833029866422,3.18615247464387,3.12765570581162,3.18615247464387,12920867.5126577,0.0,1.0
1987-07-23,73.0,73.25,72.75,73.25,298300,3.11698111295902,3.12765570581162,3.10630652010643,3.12765570581162,6986214.93388763,0.0,1.0
1987-07-24,71.88,73.25,71.62,73.0,166600,3.06915893697938,3.12765570581162,3.05805736041268,3.11698111295902,3901788.15952289,0.0,1.0
1987-07-27,71.25,71.25,70.25,70.75,364700,3.04225896299083,3.04225896299083,2.99956059158043,3.02090977728563,8541309.37441775,0.0,1.0
1987-07-28,73.5,73.62,71.62,71.62,439500,3.13833029866422,3.14345410323347,3.05805736041268,3.05805736041268,10293132.6297138,0.0,1.0
1987-07-29,74.62,74.62,73.75,73.75,345200,3.18615247464387,3.18615247464387,3.14900489151682,3.14900489151682,8084617.482997,0.0,1.0
1987-07-30,74.12,74.62,74.0,74.62,332600,3.16480328893867,3.18615247464387,3.15967948436942,3.18615247464387,7789524.26084822,0.0,1.0
1987-07-31,74.25,74.25,73.75,73.88,121300,3.17035407722202,3.17035407722202,3.14900489151682,3.15455567980017,2840857.765607,0.0,1.0
1987-08-03,76.25,76.5,75.38,75.38,350200,3.25575082004282,3.26642541289542,3.21860323691577,3.21860323691577,8201717.96797668,0.0,1.0
1987-08-04,77.0,77.25,76.62,76.75,273600,3.28777459860062,3.29844919145321,3.27154921746466,3.27710000574802,6407738.538088,0.0,1.0
1987-08-05,76.25,76.5,76.12,76.25,222600,3.25575082004282,3.26642541289542,3.25020003175947,3.25575082004282,5213313.59129528,0.0,1.0
1987-08-06,73.5,74.0,72.5,72.5,567300,3.13833029866422,3.15967948436942,3.09563192725383,3.09563192725383,13286221.0257943,0.0,1.0
1987-08-07,70.88,71.88,70.88,71.5,516200,3.02646056556898,3.06915893697938,3.02646056556898,3.05293355584343,12089454.069302,0.0,1.0
1987-08-10,71.62,72.12,71.5,71.5,360800,3.05805736041268,3.07940654611788,3.05293355584343,3.05293355584343,8449970.99613359,0.0,1.0
1987-08-11,70.62,70.75,69.75,70.38,591600,3.01535898900228,3.02090977728563,2.97821140587523,3.00511137986378,13855329.3827956,0.0,1.0
1987-08-12,71.25,71.38,70.25,71.0,500800,3.04225896299083,3.04780975127418,2.99956059158043,3.03158437013823,11728784.5755646,0.0,1.0
1987-08-13,72.75,72.88,71.12,71.12,470000,3.10630652010643,3.11185730838978,3.03670817470748,3.03670817470748,11007445.5880898,0.0,1.0
1987-08-14,71.25,72.25,71.12,72.12,360600,3.04225896299083,3.08495733440123,3.03670817470748,3.07940654611788,8445286.97673441,0.0,1.0
1987-08-17,69.0,70.25,68.62,70.12,494000,2.94618762731743,2.99956059158043,2.92996224618148,2.99400980329708,11569527.9159923,0.0,1.0
1987-08-18,68.75,69.25,68.25,69.0,399100,2.93551303446484,2.95686222017003,2.91416384875964,2.94618762731743,9346960.71107792,0.0,1.0
1987-08-19,69.75,69.88,68.0,68.5,313800,2.97821140587523,2.98376219415858,2.90348925590704,2.92483844161224,7349226.43732463,0.0,1.0
1987-08-20,69.88,70.0,69.12,69.75,280100,2.98376219415858,2.98888599872783,2.95131143188668,2.97821140587523,6559969.1685616,0.0,1.0
1987-08-21,69.88,70.0,69.38,69.62,203900,2.98376219415858,2.98888599872783,2.96241300845339,2.97266061759188,4775357.7774713,0.0,1.0
1987-08-24,68.75,69.0,68.5,69.0,140700,2.93551303446484,2.94618762731743,2.92483844161224,2.94618762731743,3295207.64732815,0.0,1.0
1987-08-25,70.0,70.25,69.38,69.88,343600,2.98888599872783,2.99956059158043,2.96241300845339,2.98376219415858,8047145.32780352,0.0,1.0
1987-08-26,72.38,72.62,70.5,70.5,393800,3.09050812268458,3.10075573182307,3.01023518443303,3.01023518443303,9222834.19699948,0.0,1.0
1987-08-27,73.62,73.62,73.12,73.38,253700,3.14345410323347,3.14345410323347,3.12210491752827,3.13320649409498,5941678.60786889,0.0,1.0
1987-08-28,73.38,74.0,73.38,74.0,87600,3.13320649409498,3.15967948436942,3.13320649409498,3.15967948436942,2051600.49684397,0.0,1.0
1987-08-31,75.12,75.5,73.5,73.5,426900,3.20750166034907,3.22372704148502,3.13833029866422,3.13833029866422,9998039.40756495,0.0,1.0
1987-09-01,75.38,75.88,75.38,75.5,248400,3.21860323691577,3.23995242262097,3.21860323691577,3.22372704148502,5817552.09379043,0.0,1.0
1987-09-02,75.0,75.12,74.62,75.0,212500,3.20237785577982,3.20750166034907,3.18615247464387,3.20237785577982,4976770.61163634,0.0,1.0
1987-09-03,75.38,75.75,75.25,75.25,159800,3.21860323691577,3.23440163433762,3.21305244863242,3.21305244863242,3742531.49995053,0.0,1.0
1987-09-04,73.0,74.5,73.0,73.0,164200,3.16416281336751,3.22917985747781,3.16416281336751,3.16416281336751,3788237.42866856,1.105,1.0
1987-09-08,72.75,74.12,72.0,73.75,519500,3.15332663934913,3.21270887296987,3.12081811729399,3.19667133542266,11985318.7831505,0.0,1.0
1987-09-09,71.75,72.5,71.62,72.5,181900,3.10998194327561,3.14249046533075,3.10434713278605,3.14249046533075,4196591.88961515,0.0,1.0
1987-09-10,72.0,72.12,71.75,71.75,118300,3.12081811729399,3.12601948082281,3.10998194327561,3.10998194327561,2729284.33502734,0.0,1.0
1987-09-11,72.12,72.38,72.0,72.25,66700,3.12601948082281,3.13728910180193,3.12081811729399,3.13165429131237,1538827.26243723,0.0,1.0
1987-09-14,71.5,72.12,71.38,72.12,68100,3.09914576925722,3.12601948082281,3.0939444057284,3.12601948082281,1571126.48533696,0.0,1.0
1987-09-15,71.75,71.75,71.62,71.75,108600,3.10998194327561,3.10998194327561,3.10434713278605,3.10998194327561,2505496.8620792,0.0,1.0
1987-09-16,72.12,72.75,71.75,71.75,152700,3.12601948082281,3.15332663934913,3.10998194327561,3.10998194327561,3522922.38342075,0.0,1.0
1987-09-17,74.12,74.25,73.25,73.62,382900,3.21270887296987,3.21834368345942,3.1749989873859,3.1910365249331,8833837.46307665,0.0,1.0
1987-09-18,74.88,75.0,74.38,74.62,208800,3.24565084198575,3.25085220551457,3.22397849394898,3.23438122100663,4817198.38676,0.0,1.0
1987-09-21,73.12,74.62,73.0,74.38,435300,3.16936417689634,3.23438122100663,3.16416281336751,3.22397849394898,10042751.2344666,0.0,1.0
1987-09-22,73.75,73.88,72.75,73.12,311800,3.19667133542266,3.20230614591222,3.15332663934913,3.16936417689634,7193498.35724028,0.0,1.0
1987-09-23,73.88,74.12,73.5,73.75,393300,3.20230614591222,3.21270887296987,3.18583516140428,3.19667133542266,9073774.54747467,0.0,1.0
1987-09-24,72.5,72.88,72.25,72.62,181800,3.14249046533075,3.15896144983869,3.13165429131237,3.14769182885957,4194284.80226518,0.0,1.0
1987-09-25,73.5,73.62,72.5,72.5,335600,3.18583516140428,3.1910365249331,3.14249046533075,3.14249046533075,7742585.14653572,0.0,1.0
1987-09-28,73.75,74.0,73.75,74.0,115700,3.19667133542266,3.20750750944104,3.19667133542266,3.20750750944104,2669300.06392784,0.0,1.0
1987-09-29,73.75,73.75,73.25,73.75,31500,3.19667133542266,3.19667133542266,3.1749989873859,3.19667133542266,726732.515243967,0.0,1.0
1987-09-30,73.62,74.0,73.38,73.62,158600,3.1910365249331,3.20750750944104,3.18063379787545,3.1910365249331,3659040.53706963,0.0,1.0
1987-10-01,73.25,73.5,72.25,73.5,182500,3.1749989873859,3.18583516140428,3.13165429131237,3.18583516140428,4210434.41371504,0.0,1.0
1987-10-02,72.88,73.12,72.62,72.88,292300,3.15896144983869,3.16936417689634,3.14769182885957,3.15896144983869,6743616.32399402,0.0,1.0
1987-10-05,73.25,73.38,73.0,73.25,94200,3.1749989873859,3.18063379787545,3.16416281336751,3.1749989873859,2173276.28368196,0.0,1.0
1987-10-06,72.88,73.5,72.88,73.5,109700,3.15896144983869,3.18583516140428,3.15896144983869,3.18583516140428,2530874.82292899,0.0,1.0
1987-10-07,73.12,73.25,72.38,72.75,201600,3.16936417689634,3.1749989873859,3.13728910180193,3.15332663934913,4651088.09756138,0.0,1.0
1987-10-08,72.62,73.12,72.38,73.0,156400,3.14769182885957,3.16936417689634,3.13728910180193,3.16416281336751,3608284.61537005,0.0,1.0
1987-10-09,72.0,72.12,71.5,72.12,181800,3.12081811729399,3.12601948082281,3.09914576925722,3.12601948082281,4194284.80226518,0.0,1.0
1987-10-12,71.75,71.75,71.62,71.75,39700,3.10998194327561,3.10998194327561,3.10434713278605,3.10998194327561,915913.677942395,0.0,1.0
1987-10-13,71.0,71.88,70.88,71.62,167800,3.07747342122046,3.11561675376516,3.07227205769164,3.10434713278605,3871292.57326786,0.0,1.0
1987-10-14,69.75,70.75,69.38,70.75,185600,3.02329255112855,3.06663724720208,3.00725501358134,3.06663724720208,4281954.12156445,0.0,1.0
1987-10-15,69.12,69.5,68.62,69.0,394300,2.99598539260223,3.01245637711017,2.97431304456546,2.9907840290734,9096845.42097447,0.0,1.0
1987-10-16,68.0,69.25,67.62,69.12,370300,2.94743933299988,3.00162020309179,2.93096834849194,2.99598539260223,8543144.45697907,0.0,1.0
1987-10-19,60.25,63.62,60.25,63.0,399000,2.61151793843004,2.75758956419783,2.61151793843004,2.73071585263224,9205278.52642357,0.0,1.0
1987-10-20,57.5,60.5,55.62,60.5,515000,2.49232002422784,2.62235411244842,2.4108319956096,2.62235411244842,11881499.8524013,0.0,1.0
1987-10-21,58.12,59.88,57.75,59.75,549700,2.51919373579342,2.59548040088283,2.50315619824622,2.58984559039327,12682059.1628447,0.0,1.0
1987-10-22,55.75,56.5,53.0,53.5,472000,2.41646680609916,2.44897532815431,2.29726889189696,2.31894123993373,10889452.2919096,0.0,1.0
1987-10-23,55.75,57.25,55.38,55.38,196800,2.41646680609916,2.48148385020946,2.40042926855196,2.40042926855196,4540347.90476231,0.0,1.0
1987-10-26,52.5,54.0,51.75,53.0,640800,2.2755965438602,2.34061358797049,2.24308802180505,2.29726889189696,14783815.7386773,0.0,1.0
1987-10-27,51.5,53.38,51.25,53.0,189800,2.23225184778667,2.3137398764049,2.22141567376829,2.29726889189696,4378851.79026365,0.0,1.0
1987-10-28,53.25,54.0,49.75,49.75,306600,2.30810506591534,2.34061358797049,2.156398629658,2.156398629658,7073529.81504129,0.0,1.0
1987-10-29,55.75,55.75,52.75,54.0,252500,2.41646680609916,2.41646680609916,2.28643271787858,2.34061358797049,5825395.55870165,0.0,1.0
1987-10-30,53.5,56.75,53.5,56.25,13180000,2.31894123993373,2.45981150217269,2.31894123993373,2.43813915413593,304074112.727475,0.0,1.0
1987-11-02,53.62,53.88,53.0,53.25,130000,2.32414260346255,2.33541222444167,2.29726889189696,2.30810506591534,2999213.5549751,0.0,1.0
1987-11-03,51.12,51.88,51.0,51.75,210800,2.21578086327873,2.24872283229461,2.21057949974991,2.24308802180505,4863340.13375963,0.0,1.0
1987-11-04,51.88,51.88,49.75,51.0,243000,2.24872283229461,2.24872283229461,2.156398629658,2.21057949974991,5606222.26045346,0.0,1.0
1987-11-05,53.5,53.5,52.5,52.5,311700,2.31894123993373,2.31894123993373,2.2755965438602,2.2755965438602,7191191.26989029,0.0,1.0
1987-11-06,52.25,53.25,52.25,53.0,200700,2.26476036984182,2.30810506591534,2.26476036984182,2.29726889189696,4630324.31141155,0.0,1.0
1987-11-09,51.38,51.88,50.75,51.75,94000,2.22705048425785,2.24872283229461,2.19974332573153,2.24308802180505,2168662.10898199,0.0,1.0
1987-11-10,52.62,53.0,52.0,52.0,116800,2.28079790738902,2.29726889189696,2.25392419582344,2.25392419582344,2694678.02477763,0.0,1.0
1987-11-11,53.38,53.75,53.25,53.75,93300,2.3137398764049,2.32977741395211,2.30810506591534,2.32977741395211,2152512.49753213,0.0,1.0
1987-11-12,53.5,54.0,53.38,53.88,107400,2.31894123993373,2.34061358797049,2.3137398764049,2.33541222444167,2477811.81387943,0.0,1.0
1987-11-13,52.38,53.12,52.12,52.88,85000,2.27039518033138,2.30247025542579,2.25912555935226,2.29206752836814,1961024.24748372,0.0,1.0
1987-11-16,52.62,53.0,52.38,52.5,156000,2.28079790738902,2.29726889189696,2.27039518033138,2.2755965438602,3599056.26597012,0.0,1.0
1987-11-17,54.88,55.0,53.12,53.12,185400,2.37875692051519,2.38395828404402,2.30247025542579,2.30247025542579,4277339.9468645,0.0,1.0
1987-11-18,54.0,55.5,53.62,55.5,786400,2.34061358797049,2.40563063208078,2.32414260346255,2.40563063208078,18142934.9202494,0.0,1.0
1987-11-19,53.38,53.75,52.75,53.5,135400,2.3137398764049,2.32977741395211,2.28643271787858,2.31894123993373,3123796.27187407,0.0,1.0
1987-11-20,53.62,53.88,53.12,53.25,47800,2.32414260346255,2.33541222444167,2.30247025542579,2.30810506591534,1102787.75329084,0.0,1.0
1987-11-23,54.0,54.0,53.25,53.38,79200,2.34061358797049,2.34061358797049,2.30810506591534,2.3137398764049,1827213.18118483,0.0,1.0
1987-11-24,54.88,55.25,54.0,54.0,226100,2.37875692051519,2.3947944580624,2.34061358797049,2.34061358797049,5216324.4983067,0.0,1.0
1987-11-25,54.38,54.75,54.25,54.75,169900,2.35708457247843,2.37312211002564,2.35144976198887,2.37312211002564,3919741.40761746,0.0,1.0
1987-11-27,54.38,54.38,53.88,54.25,16400,2.35708457247843,2.35708457247843,2.33541222444167,2.35144976198887,378362.325396859,0.0,1.0
1987-11-30,53.38,54.12,53.25,54.12,83400,2.3137398764049,2.34581495149931,2.30810506591534,2.34581495149931,1924110.84988403,0.0,1.0
1987-12-01,52.5,53.25,52.0,53.25,133600,2.2755965438602,2.30810506591534,2.25392419582344,2.30810506591534,3082268.69957441,0.0,1.0
1987-12-02,51.38,51.38,51.0,51.0,128400,2.22705048425785,2.22705048425785,2.21057949974991,2.21057949974991,2962300.15737541,0.0,1.0
1987-12-03,51.0,51.38,51.0,51.25,158600,2.21057949974991,2.22705048425785,2.21057949974991,2.22141567376829,3659040.53706962,0.0,1.0
1987-12-04,51.88,52.25,51.75,52.0,164600,2.24872283229461,2.26476036984182,2.24308802180505,2.25392419582344,3797465.77806848,0.0,1.0
1987-12-07,53.0,53.25,51.88,51.88,144900,2.29726889189696,2.30810506591534,2.24872283229461,2.24872283229461,3342969.57012225,0.0,1.0
1987-12-08,53.25,53.38,52.62,53.25,128200,2.30810506591534,2.3137398764049,2.28079790738902,2.30810506591534,2957685.98267545,0.0,1.0
1987-12-09,53.75,53.88,53.38,53.62,241700,2.32977741395211,2.33541222444167,2.3137398764049,2.32414260346255,5576230.1249037,0.0,1.0
1987-12-10,53.38,54.25,53.0,53.38,165100,2.3137398764049,2.35144976198887,2.29726889189696,2.3137398764049,3809001.21481838,0.0,1.0
1987-12-11,55.0,55.12,54.25,54.5,175500,2.38395828404402,2.38915964757284,2.35144976198887,2.36228593600725,4048938.29921638,0.0,1.0
1987-12-14,54.0,54.5,53.5,54.38,187400,2.34061358797049,2.36228593600725,2.31894123993373,2.35708457247843,4323481.69386411,0.0,1.0
1987-12-15,53.38,54.12,53.12,54.12,162600,2.3137398764049,2.34581495149931,2.30247025542579,2.34581495149931,3751324.03106886,0.0,1.0
1987-12-16,52.75,53.25,52.62,53.25,200300,2.28643271787858,2.30810506591534,2.28079790738902,2.30810506591534,4621095.96201164,0.0,1.0
1987-12-17,51.75,52.62,51.38,52.62,366900,2.24308802180505,2.28079790738902,2.22705048425785,2.28079790738902,8464703.48707974,0.0,1.0
1987-12-18,52.25,52.25,51.75,51.88,96900,2.26476036984182,2.26476036984182,2.24308802180505,2.24872283229461,2235567.64213144,0.0,1.0
1987-12-21,55.25,55.25,54.12,54.25,154000,2.3947944580624,2.3947944580624,2.34581495149931,2.35144976198887,3552914.5189705,0.0,1.0
1987-12-22,55.5,55.5,54.62,55.0,159800,2.40563063208078,2.40563063208078,2.36748729953608,2.38395828404402,3686725.5852694,0.0,1.0
1987-12-23,57.25,57.25,56.25,56.38,262200,2.48148385020946,2.48148385020946,2.43813915413593,2.44377396462549,6049183.03164977,0.0,1.0
1987-12-24,57.38,57.38,57.0,57.25,61200,2.48711866069901,2.48711866069901,2.47064767619107,2.48148385020946,1411937.45818828,0.0,1.0
1987-12-28,56.0,56.25,55.5,56.25,62900,2.42730298011755,2.43813915413593,2.40563063208078,2.43813915413593,1451157.94313795,0.0,1.0
1987-12-29,55.38,55.88,55.38,55.75,40400,2.40042926855196,2.42210161658872,2.40042926855196,2.41646680609916,932063.289392262,0.0,1.0
1987-12-30,56.75,57.25,56.75,56.88,189100,2.45981150217269,2.48148385020946,2.45981150217269,2.46544631266225,4362702.17881378,0.0,1.0
1987-12-31,55.88,56.75,55.75,56.62,58000,2.42210161658872,2.45981150217269,2.41646680609916,2.45417669168313,1338110.66298889,0.0,1.0
1988-01-04,58.25,58.25,57.5,57.5,212300,2.52482854628298,2.52482854628298,2.49232002422784,2.49232002422784,4897946.44400934,0.0,1.0
1988-01-05,57.5,58.38,57.38,58.38,220500,2.49232002422784,2.53046335677254,2.48711866069901,2.53046335677254,5087127.60670776,0.0,1.0
1988-01-06,58.12,58.12,57.25,57.75,260100,2.51919373579342,2.51919373579342,2.48148385020946,2.50315619824622,6000734.19730019,0.0,1.0
1988-01-07,58.12,58.62,57.75,58.12,186500,2.51919373579342,2.54086608383019,2.50315619824622,2.51919373579342,4302717.90771429,0.0,1.0
1988-01-08,55.5,57.25,55.5,57.25,67700,2.40563063208078,2.48148385020946,2.40563063208078,2.48148385020946,1561898.13593703,0.0,1.0
1988-01-11,56.5,57.0,55.88,56.25,180700,2.44897532815431,2.47064767619107,2.42210161658872,2.43813915413593,4168906.84141539,0.0,1.0
1988-01-12,55.5,55.75,55.0,55.75,158200,2.40563063208078,2.41646680609916,2.38395828404402,2.41646680609916,3649812.1876697,0.0,1.0
1988-01-13,55.5,55.5,55.12,55.38,168700,2.40563063208078,2.40563063208078,2.38915964757284,2.40042926855196,3892056.35941769,0.0,1.0
1988-01-14,55.0,55.12,54.75,55.12,18800,2.38395828404402,2.38915964757284,2.37312211002564,2.38915964757284,433732.421796399,0.0,1.0
1988-01-15,54.25,55.5,54.12,55.5,77100,2.35144976198887,2.40563063208078,2.34581495149931,2.40563063208078,1778764.34683523,0.0,1.0
1988-01-18,54.75,55.25,54.5,55.0,108400,2.37312211002564,2.3947944580624,2.36228593600725,2.38395828404402,2500882.68737923,0.0,1.0
1988-01-19,53.75,53.88,53.38,53.75,72400,2.32977741395211,2.33541222444167,2.3137398764049,2.32977741395211,1670331.24138613,0.0,1.0
1988-01-20,53.0,54.0,53.0,53.88,49000,2.29726889189696,2.34061358797049,2.29726889189696,2.33541222444167,1130472.80149062,0.0,1.0
1988-01-21,54.38,54.5,53.75,53.75,267100,2.35708457247843,2.36228593600725,2.32977741395211,2.32977741395211,6162230.31179884,0.0,1.0
1988-01-22,55.38,55.5,55.12,55.38,139700,2.40042926855196,2.40563063208078,2.38915964757284,2.40042926855196,3223001.02792324,0.0,1.0
1988-01-25,55.0,55.12,54.5,54.88,195500,2.38395828404402,2.38915964757284,2.36228593600725,2.37875692051519,4510355.76921255,0.0,1.0
1988-01-26,54.75,54.88,54.5,54.75,17500,2.37312211002564,2.37875692051519,2.36228593600725,2.37312211002564,403740.286246647,0.0,1.0
1988-01-27,54.62,54.88,54.5,54.62,39300,2.36748729953608,2.37875692051519,2.36228593600725,2.36748729953608,906685.328542472,0.0,1.0
1988-01-28,56.75,56.88,55.62,55.75,224800,2.45981150217269,2.46544631266225,2.4108319956096,2.41646680609916,5186332.36275695,0.0,1.0
1988-01-29,56.12,56.38,55.88,56.38,44200,2.43250434364637,2.44377396462549,2.42210161658872,2.44377396462549,1019732.60869153,0.0,1.0
1988-02-01,54.75,55.5,54.75,55.5,43600,2.37312211002564,2.40563063208078,2.37312211002564,2.40563063208078,1005890.08459165,0.0,1.0
1988-02-02,55.0,55.12,54.12,54.38,55800,2.38395828404402,2.38915964757284,2.34581495149931,2.35708457247843,1287354.74128931,0.0,1.0
1988-02-03,54.12,54.75,54.12,54.62,93100,2.34581495149931,2.37312211002564,2.34581495149931,2.36748729953608,2147898.32283217,0.0,1.0
1988-02-04,54.75,55.12,54.38,54.5,93300,2.37312211002564,2.38915964757284,2.35708457247843,2.36228593600725,2152512.49753213,0.0,1.0
1988-02-05,53.88,54.62,53.75,54.38,123100,2.33541222444167,2.36748729953608,2.32977741395211,2.35708457247843,2840024.52782642,0.0,1.0
1988-02-08,53.5,53.5,53.12,53.5,44000,2.31894123993373,2.31894123993373,2.30247025542579,2.31894123993373,1015118.43399157,0.0,1.0
1988-02-09,54.5,54.5,53.88,54.25,127300,2.36228593600725,2.36228593600725,2.33541222444167,2.35144976198887,2936922.19652562,0.0,1.0
1988-02-10,54.62,54.88,54.38,54.62,62400,2.36748729953608,2.37875692051519,2.35708457247843,2.36748729953608,1439622.50638805,0.0,1.0
1988-02-11,54.5,55.0,54.5,55.0,204900,2.36228593600725,2.38395828404402,2.36228593600725,2.38395828404402,4727221.98011076,0.0,1.0
1988-02-12,54.38,54.62,54.25,54.25,28700,2.35708457247843,2.36748729953608,2.35144976198887,2.35144976198887,662134.069444503,0.0,1.0
1988-02-16,54.25,54.5,53.88,54.5,86400,2.35144976198887,2.36228593600725,2.33541222444167,2.36228593600725,1993323.47038345,0.0,1.0
1988-02-17,54.25,54.5,54.0,54.0,139600,2.35144976198887,2.36228593600725,2.34061358797049,2.34061358797049,3220693.94057326,0.0,1.0
1988-02-18,54.0,54.38,53.62,54.12,120000,2.34061358797049,2.35708457247843,2.32414260346255,2.34581495149931,2768504.81997702,0.0,1.0
1988-02-19,53.38,53.38,52.75,53.0,192500,2.3137398764049,2.3137398764049,2.28643271787858,2.29726889189696,4441143.14871314,0.0,1.0
1988-02-22,54.25,54.38,53.88,53.88,92800,2.35144976198887,2.35708457247843,2.33541222444167,2.33541222444167,2140977.06078223,0.0,1.0
1988-02-23,54.88,54.88,54.62,54.62,148900,2.37875692051519,2.37875692051519,2.36748729953608,2.36748729953608,3435253.06412149,0.0,1.0
1988-02-24,54.0,54.62,54.0,54.62,153000,2.34061358797049,2.36748729953608,2.34061358797049,2.36748729953608,3529843.6454707,0.0,1.0
1988-02-25,54.62,55.0,54.38,54.38,845900,2.36748729953608,2.38395828404402,2.35708457247843,2.35708457247843,19515651.893488,0.0,1.0
1988-02-26,54.38,54.5,54.12,54.38,203900,2.35708457247843,2.36228593600725,2.34581495149931,2.35708457247843,4704151.10661095,0.0,1.0
1988-02-29,53.12,53.38,52.38,52.38,308600,2.39041664375897,2.40211672522316,2.35711641189938,2.35711641189938,6857730.02911409,2.029,1.0
1988-03-01,53.12,53.38,53.12,53.25,296600,2.39041664375897,2.40211672522316,2.39041664375897,2.39626668449106,6591065.21916798,0.0,1.0
1988-03-02,54.0,54.0,52.88,53.0,294600,2.4300169194839,2.4300169194839,2.37961656856127,2.38501660616012,6546621.08417694,0.0,1.0
1988-03-03,53.5,53.75,53.38,53.75,180600,2.40751676282201,2.41876684115295,2.40211672522316,2.41876684115295,4013305.38968892,0.0,1.0
1988-03-04,53.75,54.0,53.5,53.5,167000,2.41876684115295,2.4300169194839,2.40751676282201,2.40751676282201,3711085.27175001,0.0,1.0
1988-03-07,55.62,55.88,54.0,54.0,258400,2.50291742706841,2.5146175085326,2.4300169194839,2.4300169194839,5742182.24083953,0.0,1.0
1988-03-08,56.88,57.25,56.62,56.62,343200,2.55961782185637,2.57626793778617,2.54791774039219,2.54791774039219,7626613.56445869,0.0,1.0
1988-03-09,57.0,57.62,57.0,57.38,249800,2.56501785945522,2.59291805371597,2.56501785945522,2.58211797851826,5551072.46037816,0.0,1.0
1988-03-10,60.62,61.25,59.0,59.0,614600,2.72791899368729,2.75626919108127,2.65501848610278,2.65501848610278,13657682.6827398,0.0,1.0
1988-03-11,60.88,60.88,60.12,60.5,236300,2.73961907515147,2.73961907515147,2.7054188370254,2.72251895608844,5251074.54918878,0.0,1.0
1988-03-14,59.5,60.12,59.25,60.0,94600,2.67751864276466,2.7054188370254,2.66626856443372,2.70001879942655,2102207.58507515,0.0,1.0
1988-03-15,59.5,60.5,59.38,59.62,242600,2.67751864276466,2.72251895608844,2.67211860516581,2.68291868036352,5391073.57441049,0.0,1.0
1988-03-16,59.5,59.5,59.0,59.38,82600,2.67751864276466,2.67751864276466,2.65501848610278,2.67211860516581,1835542.77512905,0.0,1.0
1988-03-17,59.12,59.5,59.0,59.5,64700,2.66041852370163,2.67751864276466,2.65501848610278,2.67751864276466,1437767.76695943,0.0,1.0
1988-03-18,61.0,61.25,60.12,60.25,172300,2.74501911275033,2.75626919108127,2.7054188370254,2.7112688777575,3828862.2294762,0.0,1.0
1988-03-21,60.88,61.0,60.62,60.88,45800,2.73961907515147,2.74501911275033,2.72791899368729,2.73961907515147,1017770.69129431,0.0,1.0
1988-03-22,59.88,60.38,59.75,60.25,50900,2.6946187618277,2.71711891848959,2.68876872109561,2.7112688777575,1131103.23552141,0.0,1.0
1988-03-23,60.25,60.38,59.75,59.88,82000,2.7112688777575,2.71711891848959,2.68876872109561,2.6946187618277,1822209.53463173,0.0,1.0
1988-03-24,59.25,59.38,58.88,59.25,52900,2.66626856443372,2.67211860516581,2.64961844850392,2.66626856443372,1175547.37051243,0.0,1.0
1988-03-25,58.0,58.38,57.62,58.38,165700,2.610018172779,2.62711829184203,2.59291805371597,2.62711829184203,3682196.58400584,0.0,1.0
1988-03-28,58.75,58.75,58.0,58.0,73700,2.64376840777183,2.64376840777183,2.610018172779,2.610018172779,1637766.37441901,0.0,1.0
1988-03-29,59.5,59.5,58.62,58.75,210300,2.67751864276466,2.67751864276466,2.63791836703974,2.64376840777183,4673300.79430555,0.0,1.0
1988-03-30,58.75,59.38,58.75,59.12,174200,2.64376840777183,2.67211860516581,2.64376840777183,2.66041852370163,3871084.15771767,0.0,1.0
1988-03-31,59.25,59.25,58.62,58.88,95500,2.66626856443372,2.66626856443372,2.63791836703974,2.64961844850392,2122207.44582111,0.0,1.0
1988-04-04,58.88,59.0,58.62,59.0,55500,2.64961844850392,2.65501848610278,2.63791836703974,2.65501848610278,1233324.74600075,0.0,1.0
1988-04-05,58.62,58.75,58.38,58.62,28700,2.63791836703974,2.64376840777183,2.62711829184203,2.63791836703974,637773.337121108,0.0,1.0
1988-04-06,59.0,59.12,58.5,58.75,91600,2.65501848610278,2.66041852370163,2.63251832944089,2.64376840777183,2035541.38258862,0.0,1.0
1988-04-07,59.38,59.38,59.0,59.38,99500,2.67211860516581,2.67211860516581,2.65501848610278,2.67211860516581,2211095.71580315,0.0,1.0
1988-04-08,60.0,60.25,59.25,59.38,79200,2.70001879942655,2.7112688777575,2.66626856443372,2.67211860516581,1759987.74564431,0.0,1.0
1988-04-11,61.88,61.88,61.0,61.0,387400,2.78461938847525,2.78461938847525,2.74501911275033,2.74501911275033,8608828.94776019,0.0,1.0
1988-04-12,61.25,61.62,61.0,61.62,230800,2.75626919108127,2.77291930701107,2.74501911275033,2.77291930701107,5128853.17796348,0.0,1.0
1988-04-13,62.0,62.0,61.12,61.25,566500,2.7900194260741,2.7900194260741,2.75041915034918,2.75626919108127,12588801.2362059,0.0,1.0
1988-04-14,61.12,62.25,61.12,61.75,463700,2.75041915034918,2.80126950440505,2.75041915034918,2.77876934774316,10304372.6976675,0.0,1.0
1988-04-15,61.62,61.75,61.38,61.38,130600,2.77291930701107,2.77876934774316,2.76211923181336,2.76211923181336,2902202.01491347,0.0,1.0
1988-04-18,63.38,63.75,63.25,63.5,175900,2.85211985846091,2.86876997439071,2.84626981772882,2.85751989605977,3908861.67246004,0.0,1.0
1988-04-19,63.0,63.5,63.0,63.5,166700,2.83501973939788,2.85751989605977,2.83501973939788,2.85751989605977,3704418.65150135,0.0,1.0
1988-04-20,62.38,62.75,62.0,62.75,52400,2.80711954513714,2.82376966106693,2.7900194260741,2.82376966106693,1164436.33676467,0.0,1.0
1988-04-21,62.25,62.62,62.0,62.25,150100,2.80126950440505,2.81791962033484,2.7900194260741,2.80126950440505,3335532.3310759,0.0,1.0
1988-04-22,61.38,62.12,61.25,62.12,111300,2.76211923181336,2.79541946367296,2.75626919108127,2.79541946367296,2473316.11225015,0.0,1.0
1988-04-25,61.0,61.0,60.5,60.88,212800,2.74501911275033,2.74501911275033,2.72251895608844,2.73961907515147,4728855.96304431,0.0,1.0
1988-04-26,62.25,62.38,61.25,61.25,200400,2.80126950440505,2.80711954513714,2.75626919108127,2.75626919108127,4453302.3261,0.0,1.0
1988-04-27,62.12,62.62,62.12,62.12,109300,2.79541946367296,2.81791962033484,2.79541946367296,2.79541946367296,2428871.97725913,0.0,1.0
1988-04-28,62.0,62.12,61.5,61.75,124400,2.7900194260741,2.79541946367296,2.76751926941222,2.77876934774316,2764425.19644132,0.0,1.0
1988-04-29,61.75,62.12,61.62,62.12,114800,2.77876934774316,2.79541946367296,2.77291930701107,2.79541946367296,2551093.34848443,0.0,1.0
1988-05-02,60.88,61.0,60.75,61.0,96800,2.73961907515147,2.74501911275033,2.73376903441938,2.74501911275033,2151096.13356527,0.0,1.0
1988-05-03,61.5,61.5,61.0,61.0,103100,2.76751926941222,2.76751926941222,2.74501911275033,2.74501911275033,2291095.15878697,0.0,1.0
1988-05-04,60.0,60.25,59.62,60.25,226600,2.70001879942655,2.7112688777575,2.68291868036352,2.7112688777575,5035520.49448234,0.0,1.0
1988-05-05,60.0,60.0,59.75,60.0,197200,2.70001879942655,2.70001879942655,2.68876872109561,2.70001879942655,4382191.71011438,0.0,1.0
1988-05-06,60.38,60.62,60.12,60.25,193600,2.71711891848959,2.72791899368729,2.7054188370254,2.7112688777575,4302192.26713054,0.0,1.0
1988-05-09,60.38,60.5,60.38,60.5,83300,2.71711891848959,2.72251895608844,2.71711891848959,2.72251895608844,1851098.2223759,0.0,1.0
1988-05-10,60.75,60.75,60.5,60.62,68600,2.73376903441938,2.73376903441938,2.72251895608844,2.72791899368729,1524433.83019192,0.0,1.0
1988-05-11,60.12,60.25,59.75,60.25,103000,2.7054188370254,2.7112688777575,2.68876872109561,2.7112688777575,2288872.95203743,0.0,1.0
1988-05-12,60.0,60.25,60.0,60.12,13400,2.70001879942655,2.7112688777575,2.70001879942655,2.7054188370254,297775.704439821,0.0,1.0
1988-05-13,60.62,60.75,60.38,60.38,40100,2.72791899368729,2.73376903441938,2.71711891848959,2.71711891848959,891104.906569912,0.0,1.0
1988-05-16,60.62,60.62,60.12,60.5,184800,2.72791899368729,2.72791899368729,2.7054188370254,2.72251895608844,4106638.07317007,0.0,1.0
1988-05-17,59.62,60.25,59.5,60.25,82200,2.68291868036352,2.7112688777575,2.67751864276466,2.7112688777575,1826653.94813084,0.0,1.0
1988-05-18,58.5,59.5,58.5,59.5,123700,2.63251832944089,2.67751864276466,2.63251832944089,2.67751864276466,2748869.74919446,0.0,1.0
1988-05-19,59.0,59.25,58.5,58.5,209500,2.65501848610278,2.66626856443372,2.63251832944089,2.63251832944089,4655523.14030913,0.0,1.0
1988-05-20,59.0,59.12,58.5,59.12,151300,2.65501848610278,2.66041852370163,2.63251832944089,2.66041852370163,3362198.81207051,0.0,1.0
1988-05-23,58.62,59.0,58.62,58.75,80900,2.63791836703974,2.65501848610278,2.63791836703974,2.64376840777183,1797765.26038668,0.0,1.0
1988-05-24,59.5,59.5,58.88,58.88,255800,2.67751864276466,2.67751864276466,2.64961844850392,2.64961844850392,5684404.86535121,0.0,1.0
1988-05-25,59.25,59.5,59.25,59.5,39500,2.66626856443372,2.67751864276466,2.66626856443372,2.67751864276466,877771.666072605,0.0,1.0
1988-05-26,58.62,59.25,58.62,59.25,52400,2.63791836703974,2.66626856443372,2.63791836703974,2.66626856443372,1164436.33676467,0.0,1.0
1988-05-27,58.25,58.75,58.25,58.75,23300,2.62126825110994,2.64376840777183,2.62126825110994,2.64376840777183,517774.17264536,0.0,1.0
1988-05-31,58.62,58.62,57.75,57.75,46600,2.63791836703974,2.63791836703974,2.59876809444806,2.59876809444806,1035548.34529072,0.0,1.0
1988-06-01,58.5,58.88,58.5,58.88,54600,2.63251832944089,2.64961844850392,2.63251832944089,2.64961844850392,1213324.88525479,0.0,1.0
1988-06-02,57.5,57.88,57.38,57.5,112700,2.58751801611711,2.60461813518015,2.58211797851826,2.58751801611711,2504427.00674387,0.0,1.0
1988-06-03,58.25,58.38,58.0,58.0,112400,2.62126825110994,2.62711829184203,2.610018172779,2.610018172779,2497760.38649521,0.0,1.0
1988-06-06,59.12,59.25,58.5,58.5,81100,2.66041852370163,2.66626856443372,2.63251832944089,2.63251832944089,1802209.67388578,0.0,1.0
1988-06-07,58.62,58.88,58.62,58.75,90900,2.63791836703974,2.64961844850392,2.63791836703974,2.64376840777183,2019985.93534177,0.0,1.0
1988-06-08,59.0,59.0,58.62,58.62,139300,2.65501848610278,2.65501848610278,2.63791836703974,2.63791836703974,3095534.0021244,0.0,1.0
1988-06-09,58.62,58.75,58.5,58.75,97900,2.63791836703974,2.64376840777183,2.63251832944089,2.64376840777183,2175540.40781033,0.0,1.0
1988-06-10,59.5,59.88,59.0,59.5,470500,2.67751864276466,2.6946187618277,2.65501848610278,2.67751864276466,10455482.756637,0.0,1.0
1988-06-13,58.38,59.12,58.38,59.12,73000,2.62711829184203,2.66041852370163,2.62711829184203,2.66041852370163,1622210.92717216,0.0,1.0
1988-06-14,58.0,58.25,57.62,58.12,181600,2.610018172779,2.62126825110994,2.59291805371597,2.61541821037785,4035527.45718443,0.0,1.0
1988-06-15,58.0,58.0,57.62,58.0,117200,2.610018172779,2.610018172779,2.59291805371597,2.610018172779,2604426.31047365,0.0,1.0
1988-06-16,57.0,57.75,56.88,57.75,263500,2.56501785945522,2.59876809444806,2.55961782185637,2.59876809444806,5855514.78506663,0.0,1.0
1988-06-17,56.75,56.88,56.0,56.62,210400,2.55376778112428,2.55961782185637,2.52001754613145,2.54791774039219,4675523.00105509,0.0,1.0
1988-06-20,56.62,56.88,56.5,56.75,59800,2.54791774039219,2.55961782185637,2.54251770279334,2.55376778112428,1328879.63623144,0.0,1.0
1988-06-21,57.25,57.25,56.75,56.75,145900,2.57626793778617,2.57626793778617,2.55376778112428,2.55376778112428,3242199.64759476,0.0,1.0
1988-06-22,56.5,56.62,56.25,56.62,99400,2.54251770279334,2.54791774039219,2.53126762446239,2.54791774039219,2208873.50905359,0.0,1.0
1988-06-23,55.62,56.25,55.5,56.25,104400,2.50291742706841,2.53126762446239,2.49751738946956,2.53126762446239,2319983.84653114,0.0,1.0
1988-06-24,54.12,54.75,53.75,54.62,405200,2.43541695708275,2.46376715447673,2.41876684115295,2.45791711374464,9004381.74918024,0.0,1.0
1988-06-27,52.38,52.62,52.25,52.5,180300,2.35711641189938,2.36791648709709,2.35126637116729,2.36251644949823,4006638.76944027,0.0,1.0
1988-06-28,53.75,54.12,53.12,53.12,61600,2.41876684115295,2.43541695708275,2.39041664375897,2.39041664375897,1368879.35772336,0.0,1.0
1988-06-29,53.25,53.75,53.0,53.75,119800,2.39626668449106,2.41876684115295,2.38501660616012,2.41876684115295,2662203.68596198,0.0,1.0
1988-06-30,52.5,52.75,52.25,52.75,101000,2.36251644949823,2.37376652782918,2.35126637116729,2.37376652782918,2244428.81704641,0.0,1.0
1988-07-01,52.12,52.38,51.88,52.0,86700,2.3454163304352,2.35711641189938,2.33461625523749,2.34001629283634,1926653.25186063,0.0,1.0
1988-07-05,53.75,53.75,52.25,52.25,113700,2.41876684115295,2.41876684115295,2.35126637116729,2.35126637116729,2526649.07423938,0.0,1.0
1988-07-06,54.25,54.75,54.12,54.5,181900,2.44126699781484,2.46376715447673,2.43541695708275,2.45251707614578,4042194.07743309,0.0,1.0
1988-07-07,54.62,54.88,54.38,54.38,228200,2.45791711374464,2.46961719520882,2.44711703854693,2.44711703854693,5071075.80247515,0.0,1.0
1988-07-08,54.62,54.75,54.38,54.38,170200,2.45791711374464,2.46376715447673,2.44711703854693,2.44711703854693,3782195.88773563,0.0,1.0
1988-07-11,54.5,54.75,54.5,54.62,134400,2.45251707614578,2.46376715447673,2.45251707614578,2.45791711374464,2986645.87139641,0.0,1.0
1988-07-12,53.5,53.88,53.25,53.88,117200,2.40751676282201,2.42461688188504,2.39626668449106,2.42461688188504,2604426.31047365,0.0,1.0
1988-07-13,53.38,53.75,53.0,53.62,149800,2.40211672522316,2.41876684115295,2.38501660616012,2.41291680042086,3328865.71082724,0.0,1.0
1988-07-14,53.25,53.5,53.12,53.38,151600,2.39626668449106,2.40751676282201,2.39041664375897,2.40211672522316,3368865.43231917,0.0,1.0
1988-07-15,52.12,52.75,52.12,52.62,125100,2.3454163304352,2.37376652782918,2.3454163304352,2.36791648709709,2779980.64368817,0.0,1.0
1988-07-18,52.75,52.88,51.5,51.88,369800,2.37376652782918,2.37961656856127,2.31751613617446,2.33461625523749,8217720.55983921,0.0,1.0
1988-07-19,52.88,52.88,52.75,52.75,118200,2.37961656856127,2.37961656856127,2.37376652782918,2.37376652782918,2626648.37796916,0.0,1.0
1988-07-20,54.5,54.5,53.25,53.25,175600,2.45251707614578,2.45251707614578,2.39626668449106,2.39626668449106,3902195.05221139,0.0,1.0
1988-07-21,54.38,54.75,54.25,54.5,136500,2.44711703854693,2.46376715447673,2.44126699781484,2.45251707614578,3033312.21313698,0.0,1.0
1988-07-22,53.75,54.12,53.5,54.12,96100,2.41876684115295,2.43541695708275,2.40751676282201,2.43541695708275,2135540.68631842,0.0,1.0
1988-07-25,54.0,54.12,53.62,53.62,95700,2.4300169194839,2.43541695708275,2.41291680042086,2.41291680042086,2126651.85932021,0.0,1.0
1988-07-26,53.38,53.75,53.12,53.75,128600,2.40211672522316,2.41876684115295,2.39041664375897,2.41876684115295,2857757.87992245,0.0,1.0
1988-07-27,53.62,53.88,53.38,53.88,196400,2.41291680042086,2.42461688188504,2.40211672522316,2.42461688188504,4364414.05611797,0.0,1.0
1988-07-28,53.88,54.12,53.5,54.12,199100,2.42461688188504,2.43541695708275,2.40751676282201,2.43541695708275,4424413.63835585,0.0,1.0
1988-07-29,54.0,54.0,53.38,53.38,120700,2.4300169194839,2.4300169194839,2.40211672522316,2.40211672522316,2682203.54670793,0.0,1.0
1988-08-01,53.75,54.0,53.75,54.0,18400,2.41876684115295,2.4300169194839,2.41876684115295,2.4300169194839,408886.041917366,0.0,1.0
1988-08-02,53.5,53.75,53.38,53.5,34200,2.40751676282201,2.41876684115295,2.40211672522316,2.40751676282201,759994.708346407,0.0,1.0
1988-08-03,53.38,53.75,53.12,53.5,120900,2.40211672522316,2.41876684115295,2.39041664375897,2.40751676282201,2686647.96020703,0.0,1.0
1988-08-04,52.88,53.5,52.75,53.25,144500,2.37961656856127,2.40751676282201,2.37376652782918,2.39626668449106,3211088.75310105,0.0,1.0
1988-08-05,52.12,52.75,52.0,52.75,121800,2.3454163304352,2.37376652782918,2.34001629283634,2.37376652782918,2706647.82095299,0.0,1.0
1988-08-08,52.62,52.88,52.5,52.5,314100,2.36791648709709,2.37961656856127,2.36251644949823,2.36251644949823,6979951.40033936,0.0,1.0
1988-08-09,52.75,53.62,52.62,53.5,82600,2.37376652782918,2.41291680042086,2.36791648709709,2.40751676282201,1835542.77512904,0.0,1.0
1988-08-10,51.75,52.62,51.75,52.5,147500,2.3287662145054,2.36791648709709,2.3287662145054,2.36251644949823,3277754.95558758,0.0,1.0
1988-08-11,53.38,53.38,52.75,52.75,141000,2.40211672522316,2.40211672522316,2.37376652782918,2.37376652782918,3133311.51686676,0.0,1.0
1988-08-12,53.0,53.38,52.88,53.38,109100,2.38501660616012,2.40211672522316,2.37961656856127,2.40211672522316,2424427.56376003,0.0,1.0
1988-08-15,52.38,52.75,52.38,52.75,66500,2.35711641189938,2.37376652782918,2.35711641189938,2.37376652782918,1477767.48845135,0.0,1.0
1988-08-16,52.75,52.88,52.25,52.25,133300,2.37376652782918,2.37961656856127,2.35126637116729,2.35126637116729,2962201.59715134,0.0,1.0
1988-08-17,52.38,52.5,52.12,52.38,406800,2.35711641189938,2.36251644949823,2.3454163304352,2.35711641189938,9039937.05717306,0.0,1.0
1988-08-18,52.38,52.38,52.0,52.38,168300,2.35711641189938,2.35711641189938,2.34001629283634,2.35711641189938,3739973.95949416,0.0,1.0
1988-08-19,52.75,52.88,52.62,52.62,40400,2.37376652782918,2.37961656856127,2.36791648709709,2.36791648709709,897771.526818562,0.0,1.0
1988-08-22,50.75,51.0,50.75,50.75,186900,2.3399262922097,2.35145302271319,2.3399262922097,2.3399262922097,4053621.27498585,1.248,1.0
1988-08-23,50.38,51.0,50.25,50.88,132400,2.32286673106452,2.35145302271319,2.3168728312027,2.34592019207151,2871586.17874868,0.0,1.0
1988-08-24,50.62,50.62,50.25,50.25,90200,2.33393239234788,2.33393239234788,2.3168728312027,2.3168728312027,1956322.30606594,0.0,1.0
1988-08-25,49.5,49.75,49.38,49.75,161700,2.28229263969222,2.29381937019571,2.27675980905054,2.29381937019571,3507065.59745967,0.0,1.0
1988-08-26,49.25,49.38,49.0,49.12,102500,2.27076590918872,2.27675980905054,2.25923917868522,2.2647720093269,2223093.52962039,0.0,1.0
1988-08-29,49.25,49.38,49.12,49.25,126100,2.27076590918872,2.27675980905054,2.2647720093269,2.27076590918872,2734947.25936713,0.0,1.0
1988-08-30,49.12,49.38,49.0,49.12,198700,2.2647720093269,2.27675980905054,2.25923917868522,2.2647720093269,4309548.13985923,0.0,1.0
1988-08-31,48.75,49.12,48.62,49.12,258800,2.24771244818173,2.2647720093269,2.24171854831991,2.2647720093269,5613040.05332445,0.0,1.0
1988-09-01,48.38,49.0,48.25,49.0,316700,2.23065288703655,2.25923917868522,2.22465898717474,2.25923917868522,6868816.78859296,0.0,1.0
1988-09-02,49.5,49.5,48.88,48.88,88700,2.28229263969222,2.28229263969222,2.25370634804355,2.25370634804355,1923789.23002271,0.0,1.0
1988-09-06,50.5,50.75,50.38,50.5,108600,2.3283995617062,2.3399262922097,2.32286673106452,2.3283995617062,2355394.7055295,0.0,1.0
1988-09-07,49.12,49.75,49.12,49.75,254000,2.2647720093269,2.29381937019571,2.2647720093269,2.29381937019571,5508934.20998614,0.0,1.0
1988-09-08,48.75,49.0,48.75,48.75,172100,2.24771244818173,2.25923917868522,2.24771244818173,2.24771244818173,3732628.25802603,0.0,1.0
1988-09-09,48.75,48.88,48.5,48.75,298400,2.24771244818173,2.25370634804355,2.23618571767823,2.24771244818173,6471913.26086559,0.0,1.0
1988-09-12,48.88,49.12,48.75,48.75,144100,2.25370634804355,2.2647720093269,2.24771244818173,2.24771244818173,3125344.17188583,0.0,1.0
1988-09-13,49.12,49.12,48.88,49.0,63900,2.2647720093269,2.2647720093269,2.25370634804355,2.25923917868522,1385909.03944139,0.0,1.0
1988-09-14,49.12,49.12,48.75,49.12,198400,2.2647720093269,2.2647720093269,2.24771244818173,2.2647720093269,4303041.52465059,0.0,1.0
1988-09-15,50.12,50.12,49.5,49.5,89000,2.31087893134089,2.31087893134089,2.28229263969222,2.28229263969222,1930295.84523136,0.0,1.0
1988-09-16,50.25,50.38,50.12,50.25,22800,2.3168728312027,2.32286673106452,2.31087893134089,2.3168728312027,494502.755857024,0.0,1.0
1988-09-19,50.12,50.38,49.88,50.38,134000,2.31087893134089,2.32286673106452,2.29981327005753,2.32286673106452,2906288.12652811,0.0,1.0
1988-09-20,50.62,50.62,49.88,49.88,99300,2.33393239234788,2.33393239234788,2.29981327005753,2.29981327005753,2153689.63406151,0.0,1.0
1988-09-21,50.75,50.88,50.5,50.62,86700,2.3399262922097,2.34592019207151,2.3283995617062,2.33393239234788,1880411.79529841,0.0,1.0
1988-09-22,50.25,50.62,50.12,50.62,127800,2.3168728312027,2.33393239234788,2.31087893134089,2.33393239234788,2771818.07888279,0.0,1.0
1988-09-23,50.12,50.25,50.0,50.25,114900,2.31087893134089,2.3168728312027,2.30534610069921,2.3168728312027,2492033.62491104,0.0,1.0
1988-09-26,50.12,50.12,49.88,50.0,23800,2.31087893134089,2.31087893134089,2.29981327005753,2.30534610069921,516191.473219172,0.0,1.0
1988-09-27,50.38,50.5,50.0,50.0,100100,2.32286673106452,2.3283995617062,2.30534610069921,2.30534610069921,2171040.60795123,0.0,1.0
1988-09-28,49.75,50.38,49.62,50.38,44400,2.29381937019571,2.32286673106452,2.28782547033389,2.32286673106452,962979.050879466,0.0,1.0
1988-09-29,50.5,50.5,49.62,49.75,102400,2.3283995617062,2.3283995617062,2.28782547033389,2.29381937019571,2220924.65788417,0.0,1.0
1988-09-30,49.75,50.5,49.62,50.5,110400,2.29381937019571,2.3283995617062,2.28782547033389,2.3283995617062,2394434.39678138,0.0,1.0
1988-10-03,49.25,49.25,48.88,49.0,155600,2.27076590918872,2.27076590918872,2.25370634804355,2.25923917868522,3374764.42155056,0.0,1.0
1988-10-04,48.88,49.0,48.38,48.62,385100,2.25370634804355,2.25923917868522,2.23065288703655,2.24171854831991,8352325.056164,0.0,1.0
1988-10-05,49.0,49.5,49.0,49.5,406300,2.25923917868522,2.28229263969222,2.25923917868522,2.28229263969222,8812125.86424161,0.0,1.0
1988-10-06,49.5,50.0,49.5,49.62,450000,2.28229263969222,2.30534610069921,2.28229263969222,2.28782547033389,9759922.81296754,0.0,1.0
1988-10-07,49.75,49.88,49.5,49.88,310000,2.29381937019571,2.29981327005753,2.28229263969222,2.29981327005753,6723502.38226654,0.0,1.0
1988-10-10,49.75,49.75,49.62,49.75,44100,2.29381937019571,2.29381937019571,2.28782547033389,2.29381937019571,956472.435670821,0.0,1.0
1988-10-11,49.5,49.62,49.25,49.5,236000,2.28229263969222,2.28782547033389,2.27076590918872,2.28229263969222,5118537.29746742,0.0,1.0
1988-10-12,49.12,49.38,48.88,49.25,118300,2.2647720093269,2.27675980905054,2.25370634804355,2.27076590918872,2565775.26394236,0.0,1.0
1988-10-13,49.62,49.62,49.25,49.38,74400,2.28782547033389,2.28782547033389,2.27076590918872,2.27675980905054,1613640.57174397,0.0,1.0
1988-10-14,51.0,51.0,49.5,49.5,462200,2.35145302271319,2.35145302271319,2.28229263969222,2.28229263969222,10024525.1647858,0.0,1.0
1988-10-17,52.38,52.5,51.75,52.0,500000,2.41508057509249,2.42061340573417,2.38603321422368,2.39755994472718,10844358.6810751,0.0,1.0
1988-10-18,52.25,52.38,52.12,52.25,149900,2.40908667523067,2.41508057509249,2.40309277536885,2.40908667523067,3251138.73258631,0.0,1.0
1988-10-19,52.0,52.5,51.88,52.5,324600,2.39755994472718,2.42061340573417,2.3920271140855,2.42061340573417,7040157.65575392,0.0,1.0
1988-10-20,52.38,52.62,52.12,52.12,96600,2.41508057509249,2.42614623637585,2.40309277536885,2.40309277536885,2095130.0971837,0.0,1.0
1988-10-21,52.38,52.38,52.0,52.12,138000,2.41508057509249,2.41508057509249,2.39755994472718,2.40309277536885,2993042.99597672,0.0,1.0
1988-10-24,51.5,51.75,51.5,51.75,151300,2.37450648372019,2.38603321422368,2.37450648372019,2.38603321422368,3281502.93689331,0.0,1.0
1988-10-25,51.62,51.88,51.62,51.75,48500,2.38003931436186,2.3920271140855,2.38003931436186,2.38603321422368,1051902.79206428,0.0,1.0
1988-10-26,52.25,52.25,52.0,52.0,32700,2.40908667523067,2.40908667523067,2.39755994472718,2.39755994472718,709221.05774231,0.0,1.0
1988-10-27,52.38,52.75,52.38,52.75,71100,2.41508057509249,2.43214013623767,2.41508057509249,2.43214013623767,1542067.80444887,0.0,1.0
1988-10-28,52.5,52.5,52.25,52.38,61200,2.42061340573417,2.42061340573417,2.40908667523067,2.41508057509249,1327349.50256359,0.0,1.0
1988-10-31,52.0,52.38,52.0,52.25,143800,2.39755994472718,2.41508057509249,2.39755994472718,2.40908667523067,3118837.55667718,0.0,1.0
1988-11-01,52.5,52.5,52.0,52.0,97100,2.42061340573417,2.42061340573417,2.39755994472718,2.39755994472718,2105974.45586478,0.0,1.0
1988-11-02,52.75,52.75,52.25,52.38,179700,2.43214013623767,2.43214013623767,2.40908667523067,2.41508057509249,3897462.50997837,0.0,1.0
1988-11-03,53.38,53.62,52.5,52.5,181900,2.46118749710648,2.47225315838983,2.42061340573417,2.42061340573417,3945177.6881751,0.0,1.0
1988-11-04,52.75,53.12,52.75,53.0,224700,2.43214013623767,2.44919969738284,2.43214013623767,2.44366686674116,4873454.79127512,0.0,1.0
1988-11-07,53.0,53.0,52.88,53.0,57400,2.44366686674116,2.44366686674116,2.43813403609948,2.44366686674116,1244932.37658742,0.0,1.0
1988-11-08,53.62,53.88,53.38,53.38,135300,2.47225315838983,2.48424095811347,2.46118749710648,2.46118749710648,2934483.45909891,0.0,1.0
1988-11-09,53.75,53.75,53.38,53.38,255300,2.47824705825165,2.47824705825165,2.46118749710648,2.46118749710648,5537129.54255692,0.0,1.0
1988-11-10,54.38,54.62,54.25,54.62,257300,2.50729441912046,2.51836008040382,2.50130051925864,2.51836008040382,5580506.97728122,0.0,1.0
1988-11-11,53.12,54.25,53.12,54.12,117100,2.44919969738284,2.50130051925864,2.44919969738284,2.49530661939682,2539748.80310778,0.0,1.0
1988-11-14,53.5,53.62,53.25,53.38,231400,2.46672032774815,2.47225315838983,2.45519359724466,2.46118749710648,5018769.19760154,0.0,1.0
1988-11-15,53.75,53.75,53.5,53.5,123600,2.47824705825165,2.47824705825165,2.46672032774815,2.46672032774815,2680725.46596175,0.0,1.0
1988-11-16,53.25,53.88,53.25,53.88,142500,2.45519359724466,2.48424095811347,2.45519359724466,2.48424095811347,3090642.22410639,0.0,1.0
1988-11-17,53.88,54.0,53.62,53.62,267900,2.48424095811347,2.48977378875515,2.47225315838983,2.47225315838983,5810407.38132001,0.0,1.0
1988-11-18,53.75,53.75,53.62,53.75,79400,2.47824705825165,2.47824705825165,2.47225315838983,2.47824705825165,1722084.15855472,0.0,1.0
1988-11-21,53.0,53.62,52.75,53.62,195800,2.44366686674116,2.47225315838983,2.43214013623767,2.47225315838983,4246650.85950899,0.0,1.0
1988-11-22,53.5,53.75,53.25,53.25,443500,2.46672032774815,2.47824705825165,2.45519359724466,2.45519359724466,9618946.15011359,0.0,1.0
1988-11-23,54.38,54.62,54.0,54.0,157900,2.50729441912046,2.51836008040382,2.48977378875515,2.48977378875515,3424648.4714835,0.0,1.0
1988-11-25,54.88,54.88,54.5,54.5,95200,2.53034788012745,2.53034788012745,2.51282724976214,2.51282724976214,2064765.89287669,0.0,1.0
1988-11-28,54.38,54.75,54.0,54.5,183000,2.50729441912046,2.52435398026563,2.48977378875515,2.51282724976214,3969035.27727347,0.0,1.0
1988-11-29,54.12,54.38,54.0,54.38,115100,2.49530661939682,2.50729441912046,2.48977378875515,2.50729441912046,2496371.36838348,0.0,1.0
1988-11-30,54.38,54.5,54.25,54.5,54500,2.50729441912046,2.51282724976214,2.50130051925864,2.51282724976214,1182035.09623718,0.0,1.0
1988-12-01,54.25,54.38,54.12,54.12,15600,2.50130051925864,2.50729441912046,2.49530661939682,2.49530661939682,338343.990849542,0.0,1.0
1988-12-02,53.88,54.0,53.75,53.75,182800,2.48424095811347,2.48977378875515,2.47824705825165,2.47824705825165,3964697.53380104,0.0,1.0
1988-12-05,54.88,54.88,54.0,54.0,200900,2.53034788012745,2.53034788012745,2.48977378875515,2.48977378875515,4357263.31805596,0.0,1.0
1988-12-06,54.88,55.0,54.75,55.0,139400,2.53034788012745,2.53588071076913,2.52435398026563,2.53588071076913,3023407.20028373,0.0,1.0
1988-12-07,54.12,54.62,54.12,54.62,50300,2.49530661939682,2.51836008040382,2.49530661939682,2.51836008040382,1090942.48331615,0.0,1.0
1988-12-08,54.12,54.38,54.0,54.25,73000,2.49530661939682,2.50729441912046,2.48977378875515,2.50130051925864,1583276.36743696,0.0,1.0
1988-12-09,54.75,54.88,54.5,54.5,118900,2.52435398026563,2.53034788012745,2.51282724976214,2.51282724976214,2578788.49435965,0.0,1.0
1988-12-12,55.38,55.38,54.75,54.88,93200,2.55340134113444,2.55340134113444,2.52435398026563,2.53034788012745,2021388.45815239,0.0,1.0
1988-12-13,55.0,55.38,55.0,55.25,63300,2.53588071076913,2.55340134113444,2.53588071076913,2.54740744127263,1372895.8090241,0.0,1.0
1988-12-14,56.12,56.88,55.12,55.12,261500,2.58752046342479,2.62256172415542,2.54141354141081,2.54141354141081,5671599.59020226,0.0,1.0
1988-12-15,56.0,56.5,55.88,56.25,101800,2.58198763278311,2.60504109379011,2.57645480214144,2.59351436328661,2207911.42746688,0.0,1.0
1988-12-16,56.12,57.0,56.12,56.38,383000,2.58752046342479,2.6280945547971,2.58752046342479,2.59950826314843,8306778.7497035,0.0,1.0
1988-12-19,56.25,56.25,56.0,56.12,222500,2.59351436328661,2.59351436328661,2.58198763278311,2.58752046342479,4825739.6130784,0.0,1.0
1988-12-20,55.0,55.62,54.88,55.62,288100,2.53588071076913,2.5644670024178,2.53034788012745,2.5644670024178,6248519.47203545,0.0,1.0
1988-12-21,54.75,55.0,54.75,55.0,70900,2.52435398026563,2.53588071076913,2.52435398026563,2.53588071076913,1537730.06097645,0.0,1.0
1988-12-22,53.5,54.5,53.38,54.5,193100,2.46672032774815,2.51282724976214,2.46118749710648,2.51282724976214,4188091.32263119,0.0,1.0
1988-12-23,53.62,53.62,53.5,53.62,23700,2.47225315838983,2.47225315838983,2.46672032774815,2.47225315838983,514022.601482958,0.0,1.0
1988-12-27,53.75,53.75,53.5,53.5,92300,2.47824705825165,2.47824705825165,2.46672032774815,2.46672032774815,2001868.61252646,0.0,1.0
1988-12-28,53.38,53.75,53.38,53.75,94700,2.46118749710648,2.47824705825165,2.46118749710648,2.47824705825165,2053921.53419561,0.0,1.0
1988-12-29,53.75,53.88,53.5,53.62,88600,2.47824705825165,2.48424095811347,2.46672032774815,2.47225315838983,1921620.3582865,0.0,1.0
1988-12-30,53.75,53.75,53.5,53.62,53700,2.47824705825165,2.47824705825165,2.46672032774815,2.47225315838983,1164684.12234746,0.0,1.0
1989-01-03,54.5,55.62,54.25,55.5,556400,2.51282724976214,2.5644670024178,2.50130051925864,2.55893417177612,12067602.3403003,0.0,1.0
1989-01-04,54.38,54.38,53.88,54.38,554600,2.50729441912046,2.50729441912046,2.48424095811347,2.50729441912046,12028562.6490485,0.0,1.0
1989-01-05,53.88,54.12,53.62,54.12,404800,2.48424095811347,2.49530661939682,2.47225315838983,2.49530661939682,8779592.78819836,0.0,1.0
1989-01-06,53.88,54.0,53.62,53.88,285700,2.48424095811347,2.48977378875515,2.47225315838983,2.48424095811347,6196466.55036628,0.0,1.0
1989-01-09,54.0,54.0,53.75,53.88,66500,2.48977378875515,2.48977378875515,2.47824705825165,2.48424095811347,1442299.70458298,0.0,1.0
1989-01-10,53.88,54.0,53.75,54.0,56400,2.48424095811347,2.48977378875515,2.47824705825165,2.48977378875515,1223243.65922527,0.0,1.0
1989-01-11,54.75,54.75,54.25,54.25,420100,2.52435398026563,2.52435398026563,2.50130051925864,2.50130051925864,9111430.16383928,0.0,1.0
1989-01-12,55.38,55.62,55.12,55.25,225000,2.55340134113444,2.5644670024178,2.54141354141081,2.54740744127263,4879961.40648378,0.0,1.0
1989-01-13,55.25,55.25,55.0,55.12,145700,2.54740744127263,2.54740744127263,2.53588071076913,2.54141354141081,3160046.11966527,0.0,1.0
1989-01-16,55.5,55.5,54.88,55.0,319000,2.55893417177612,2.55893417177612,2.53034788012745,2.53588071076913,6918700.83852589,0.0,1.0
1989-01-17,55.12,55.25,54.88,55.25,67500,2.54141354141081,2.54740744127263,2.53034788012745,2.54740744127263,1463988.42194513,0.0,1.0
1989-01-18,55.62,55.62,55.0,55.12,181300,2.5644670024178,2.5644670024178,2.53588071076913,2.54141354141081,3932164.45775782,0.0,1.0
1989-01-19,55.88,56.38,55.75,56.25,90300,2.57645480214144,2.59950826314843,2.57046090227962,2.59351436328661,1958491.17780215,0.0,1.0
1989-01-20,57.38,57.38,56.62,56.62,240500,2.64561518516241,2.64561518516241,2.61057392443178,2.61057392443178,5216136.52559711,0.0,1.0
1989-01-23,57.0,57.75,57.0,57.38,238600,2.6280945547971,2.66267474630759,2.6280945547971,2.64561518516241,5174927.96260901,0.0,1.0
1989-01-24,57.38,57.38,56.88,56.88,116700,2.64561518516241,2.64561518516241,2.62256172415542,2.62256172415542,2531073.31616292,0.0,1.0
1989-01-25,56.88,57.12,56.75,57.12,91900,2.62256172415542,2.63362738543878,2.6165678242936,2.63362738543878,1993193.1255816,0.0,1.0
1989-01-26,57.25,57.5,56.88,56.88,141700,2.63962128530059,2.65114801580409,2.62256172415542,2.62256172415542,3073291.25021668,0.0,1.0
1989-01-27,57.5,57.88,57.38,57.5,146300,2.65114801580409,2.6686686461694,2.64561518516241,2.65114801580409,3173059.35008256,0.0,1.0
1989-01-30,58.5,58.62,58.12,58.12,186700,2.69725493781807,2.70278776845975,2.67973430745276,2.67973430745276,4049283.53151343,0.0,1.0
1989-01-31,59.0,59.62,58.62,59.5,414400,2.72030839882507,2.74889469047374,2.70278776845975,2.74336185983206,8987804.474875,0.0,1.0
1989-02-01,58.5,58.75,58.12,58.62,516600,2.69725493781807,2.70878166832157,2.67973430745276,2.70278776845975,11204391.3892868,0.0,1.0
1989-02-02,57.88,58.38,57.62,58.25,279500,2.6686686461694,2.6917221071764,2.65668084644577,2.68572820731458,6061996.50272097,0.0,1.0
1989-02-03,57.5,57.88,57.5,57.88,45500,2.65114801580409,2.6686686461694,2.65114801580409,2.6686686461694,986836.63997783,0.0,1.0
1989-02-06,56.5,56.62,56.5,56.5,149400,2.60504109379011,2.61057392443178,2.60504109379011,2.60504109379011,3240294.37390522,0.0,1.0
1989-02-07,57.5,57.5,56.88,57.0,131800,2.65114801580409,2.65114801580409,2.62256172415542,2.6280945547971,2858572.94833138,0.0,1.0
1989-02-08,57.25,57.75,57.25,57.5,45300,2.63962128530059,2.66267474630759,2.63962128530059,2.65114801580409,982498.896505402,0.0,1.0
1989-02-09,57.62,58.0,57.62,57.62,122800,2.65668084644577,2.67420147681108,2.65668084644577,2.65668084644577,2663374.49207203,0.0,1.0
1989-02-10,57.38,57.62,57.38,57.5,74000,2.64561518516241,2.65668084644577,2.64561518516241,2.65114801580409,1604965.08479911,0.0,1.0
1989-02-13,57.25,57.38,56.75,56.88,47500,2.63962128530059,2.64561518516241,2.6165678242936,2.62256172415542,1030214.07470213,0.0,1.0
1989-02-14,58.12,58.25,58.0,58.0,143200,2.67973430745276,2.68572820731458,2.67420147681108,2.67420147681108,3105824.3262599,0.0,1.0
1989-02-15,58.62,58.62,58.0,58.0,33500,2.70278776845975,2.70278776845975,2.67420147681108,2.67420147681108,726572.03163203,0.0,1.0
1989-02-16,58.0,58.0,57.75,58.0,149600,2.67420147681108,2.67420147681108,2.66267474630759,2.67420147681108,3244632.11737766,0.0,1.0
1989-02-17,58.12,58.5,57.5,57.62,135900,2.67973430745276,2.69725493781807,2.65114801580409,2.65668084644577,2947496.6895162,0.0,1.0
1989-02-21,57.75,58.0,57.62,57.88,140500,2.66267474630759,2.67420147681108,2.65668084644577,2.6686686461694,3047264.78938209,0.0,1.0
1989-02-22,57.12,57.5,57.0,57.5,78700,2.63362738543878,2.65114801580409,2.6280945547971,2.65114801580409,1706902.05640121,0.0,1.0
1989-02-23,57.38,57.5,57.0,57.0,310300,2.64561518516241,2.65114801580409,2.6280945547971,2.6280945547971,6730008.99747519,0.0,1.0
1989-02-24,57.0,57.5,56.75,57.38,158000,2.6280945547971,2.65114801580409,2.6165678242936,2.64561518516241,3426817.34321972,0.0,1.0
1989-02-27,57.0,57.12,56.75,56.88,297600,2.6280945547971,2.63362738543878,2.6165678242936,2.62256172415542,6454562.28697587,0.0,1.0
1989-02-28,56.62,56.75,56.5,56.75,58200,2.61057392443178,2.6165678242936,2.60504109379011,2.6165678242936,1262283.35047714,0.0,1.0
1989-03-01,56.0,56.62,55.75,56.5,272100,2.58198763278311,2.61057392443178,2.57046090227962,2.60504109379011,5901499.99424106,0.0,1.0
1989-03-02,56.75,56.88,56.25,56.25,457900,2.6165678242936,2.62256172415542,2.59351436328661,2.59351436328661,9931263.68012855,0.0,1.0
1989-03-03,57.38,57.38,56.75,56.75,239700,2.64561518516241,2.64561518516241,2.6165678242936,2.6165678242936,5198785.55170739,0.0,1.0
1989-03-06,57.75,57.75,56.12,56.25,255500,2.74658934437304,2.74658934437304,2.66906656287818,2.67524936140231,5372162.7626019,1.82,1.0
1989-03-07,57.75,57.88,57.38,57.5,347500,2.74658934437304,2.75277214289717,2.72899214857359,2.73469934721125,7306561.87868555,0.0,1.0
1989-03-08,57.38,57.5,57.0,57.25,333300,2.72899214857359,2.73469934721125,2.71091935288767,2.72280935004946,7007991.58033352,0.0,1.0
1989-03-09,57.38,57.5,57.12,57.38,182100,2.72899214857359,2.73469934721125,2.71662655152533,2.72899214857359,3828848.68520472,0.0,1.0
1989-03-10,56.62,57.0,56.38,57.0,428200,2.69284655720175,2.71091935288767,2.68143215992644,2.71091935288767,9003366.32072853,0.0,1.0
1989-03-13,57.12,57.25,56.75,56.75,95300,2.71662655152533,2.72280935004946,2.69902935572588,2.69902935572588,2003785.17133449,0.0,1.0
1989-03-14,58.25,58.38,57.75,58.12,144100,2.77036933869661,2.77655213722074,2.74658934437304,2.76418654017248,3029857.74595278,0.0,1.0
1989-03-15,60.12,60.12,58.88,58.88,298000,2.85930651746679,2.85930651746679,2.80033213154432,2.80033213154432,6265771.04992315,0.0,1.0
1989-03-16,61.62,61.62,60.75,61.25,343700,2.93064650043752,2.93064650043752,2.88926931031449,2.91304930463807,7226662.78476036,0.0,1.0
1989-03-17,60.5,60.75,60.0,60.0,253200,2.87737931315271,2.88926931031449,2.85359931882913,2.85359931882913,5323802.7846998,0.0,1.0
1989-03-20,59.75,60.12,59.38,60.12,45800,2.84170932166734,2.85930651746679,2.8241121258679,2.85930651746679,962994.342572083,0.0,1.0
1989-03-21,60.38,60.38,59.88,60.12,162600,2.87167211451505,2.87167211451505,2.84789212019147,2.85930651746679,3418840.17690438,0.0,1.0
1989-03-22,60.0,60.12,59.88,60.12,39600,2.85359931882913,2.85930651746679,2.84789212019147,2.85930651746679,832632.663009923,0.0,1.0
1989-03-23,59.88,60.12,59.75,59.75,108000,2.84789212019147,2.85930651746679,2.84170932166734,2.84170932166734,2270816.35366343,0.0,1.0
1989-03-27,59.75,59.88,59.62,59.62,34300,2.84170932166734,2.84789212019147,2.83552652314321,2.83552652314321,721194.453061625,0.0,1.0
1989-03-28,59.25,59.88,59.0,59.88,62100,2.81792932734377,2.84789212019147,2.80603933018198,2.84789212019147,1305719.40335647,0.0,1.0
1989-03-29,59.38,59.38,59.12,59.25,52400,2.8241121258679,2.8241121258679,2.81174652881964,2.81792932734377,1101766.45307373,0.0,1.0
1989-03-30,58.12,58.5,57.75,58.5,168800,2.76418654017248,2.7822593358584,2.74658934437304,2.7822593358584,3549201.85646654,0.0,1.0
1989-03-31,58.62,59.0,58.5,58.5,101200,2.78796653449606,2.80603933018198,2.7822593358584,2.7822593358584,2127839.02769203,0.0,1.0
1989-04-03,58.38,58.75,58.38,58.75,68500,2.77655213722074,2.79414933302019,2.77655213722074,2.79414933302019,1440286.29838838,0.0,1.0
1989-04-04,59.0,59.0,58.62,58.62,302100,2.80603933018198,2.80603933018198,2.78796653449606,2.78796653449606,6351977.96705297,0.0,1.0
1989-04-05,58.75,58.88,58.62,58.88,256000,2.79414933302019,2.80033213154432,2.78796653449606,2.80033213154432,5382675.80127627,0.0,1.0
1989-04-06,58.0,58.25,57.75,58.25,98500,2.75847934153483,2.77036933869661,2.74658934437304,2.77036933869661,2071068.61885044,0.0,1.0
1989-04-07,57.38,57.62,57.38,57.5,110700,2.72899214857359,2.74040654584891,2.72899214857359,2.73469934721125,2327586.76250501,0.0,1.0
1989-04-10,56.88,57.0,56.75,56.75,197100,2.70521215425001,2.71091935288767,2.69902935572588,2.69902935572588,4144239.84543576,0.0,1.0
1989-04-11,56.75,57.0,56.62,56.88,85500,2.69902935572588,2.71091935288767,2.69284655720175,2.70521215425001,1797729.61331688,0.0,1.0
1989-04-12,56.62,56.75,56.5,56.62,77800,2.69284655720175,2.69902935572588,2.6871393585641,2.69284655720175,1635828.81773162,0.0,1.0
1989-04-13,55.38,56.0,55.25,56.0,340600,2.63387217127929,2.66335936424052,2.62768937275516,2.66335936424052,7161481.94497928,0.0,1.0
1989-04-14,56.75,56.75,56.12,56.25,117900,2.69902935572588,2.69902935572588,2.66906656287818,2.67524936140231,2478974.51941591,0.0,1.0
1989-04-17,57.62,57.75,57.12,57.12,56300,2.74040654584891,2.74658934437304,2.71662655152533,2.71662655152533,1183768.1547338,0.0,1.0
1989-04-18,58.5,58.75,58.0,58.0,181200,2.7822593358584,2.79414933302019,2.75847934153483,2.75847934153483,3809925.21559086,0.0,1.0
1989-04-19,59.0,59.12,58.75,58.88,165800,2.80603933018198,2.81174652881964,2.79414933302019,2.80033213154432,3486123.62442033,0.0,1.0
1989-04-20,58.62,59.5,58.38,59.5,120900,2.78796653449606,2.82981932450555,2.77655213722074,2.82981932450555,2542052.75146211,0.0,1.0
1989-04-21,58.75,59.0,58.5,58.75,240500,2.79414933302019,2.80603933018198,2.7822593358584,2.79414933302019,5056771.60237087,0.0,1.0
1989-04-24,58.62,59.62,58.5,58.75,36600,2.78796653449606,2.83552652314321,2.7822593358584,2.79414933302019,769554.430963716,0.0,1.0
1989-04-25,57.38,58.88,57.38,58.75,169800,2.72899214857359,2.80033213154432,2.72899214857359,2.79414933302019,3570227.93381528,0.0,1.0
1989-04-26,58.12,58.25,57.88,58.25,196300,2.76418654017248,2.77036933869661,2.75277214289717,2.77036933869661,4127418.98355677,0.0,1.0
1989-04-27,58.88,59.12,58.75,58.88,192800,2.80033213154432,2.81174652881964,2.79414933302019,2.80033213154432,4053827.71283619,0.0,1.0
1989-04-28,59.0,59.25,58.88,59.25,84500,2.80603933018198,2.81792932734377,2.80033213154432,2.81792932734377,1776703.53596814,0.0,1.0
1989-05-01,58.88,58.88,58.75,58.75,71600,2.80033213154432,2.80033213154432,2.79414933302019,2.79414933302019,1505467.13816946,0.0,1.0
1989-05-02,58.25,58.75,58.25,58.75,178700,2.77036933869661,2.79414933302019,2.77036933869661,2.79414933302019,3757360.02221903,0.0,1.0
1989-05-03,57.62,58.12,57.62,58.12,163400,2.74040654584891,2.76418654017248,2.74040654584891,2.76418654017248,3435661.03878336,0.0,1.0
1989-05-04,57.38,57.62,57.38,57.62,165500,2.72899214857359,2.74040654584891,2.72899214857359,2.74040654584891,3479815.80121571,0.0,1.0
1989-05-05,57.38,57.62,57.38,57.62,123800,2.72899214857359,2.74040654584891,2.72899214857359,2.74040654584891,2603028.37577345,0.0,1.0
1989-05-08,56.25,57.38,56.25,57.38,150600,2.67524936140231,2.72899214857359,2.67524936140231,2.72899214857359,3166527.24871955,0.0,1.0
1989-05-09,56.0,56.38,56.0,56.38,203200,2.66335936424052,2.68143215992644,2.66335936424052,2.68143215992644,4272498.91726304,0.0,1.0
1989-05-10,55.75,55.88,55.5,55.88,185400,2.65146936707873,2.65765216560286,2.63957936991694,2.65765216560286,3898234.74045555,0.0,1.0
1989-05-11,55.88,56.0,55.62,56.0,110800,2.65765216560286,2.66335936424052,2.6452865685546,2.66335936424052,2329689.37023989,0.0,1.0
1989-05-12,56.62,57.25,56.62,57.0,362600,2.69284655720175,2.72280935004946,2.69284655720175,2.71091935288767,7624055.64665148,0.0,1.0
1989-05-15,56.38,56.5,56.12,56.5,239500,2.68143215992644,2.6871393585641,2.66906656287818,2.6871393585641,5035745.52502213,0.0,1.0
1989-05-16,56.0,56.25,56.0,56.12,146700,2.66335936424052,2.67524936140231,2.66335936424052,2.66906656287818,3084525.54705949,0.0,1.0
1989-05-17,55.88,56.25,55.88,56.25,238300,2.65765216560286,2.67524936140231,2.65765216560286,2.67524936140231,5010514.23220366,0.0,1.0
1989-05-18,56.12,56.12,55.88,56.0,112200,2.66906656287818,2.66906656287818,2.65765216560286,2.66335936424052,2359125.87852811,0.0,1.0
1989-05-19,56.38,56.38,56.0,56.38,179600,2.68143215992644,2.68143215992644,2.66335936424052,2.68143215992644,3776283.49183288,0.0,1.0
1989-05-22,56.12,56.12,55.75,56.12,402400,2.66906656287818,2.66906656287818,2.65146936707873,2.66906656287818,8460893.52513113,0.0,1.0
1989-05-23,55.0,56.12,55.0,56.0,193500,2.61579937559337,2.66906656287818,2.61579937559337,2.66335936424052,4068545.9669803,0.0,1.0
1989-05-24,55.62,55.62,55.0,55.0,381200,2.6452865685546,2.6452865685546,2.61579937559337,2.61579937559337,8015140.68533795,0.0,1.0
1989-05-25,56.25,56.25,55.75,55.88,198400,2.67524936140231,2.67524936140231,2.65146936707873,2.65765216560286,4171573.74598911,0.0,1.0
1989-05-26,55.75,56.38,55.62,56.0,200700,2.69094415765587,2.7213530333388,2.68466931029272,2.70301117181576,4158029.42924946,0.83,1.0
1989-05-30,55.12,55.25,54.88,55.25,229500,2.66053528197294,2.66681012933608,2.64895094837945,2.66681012933608,4754697.32941082,0.0,1.0
1989-05-31,55.75,55.88,55.0,55.0,233100,2.69094415765587,2.69721900501901,2.65474311517619,2.65474311517619,4829280.81693098,0.0,1.0
1989-06-01,55.62,55.62,55.38,55.62,136000,2.68466931029272,2.68466931029272,2.67308497669923,2.68466931029272,2817598.41742864,0.0,1.0
1989-06-02,55.38,55.5,55.0,55.25,765400,2.67308497669923,2.67887714349598,2.65474311517619,2.66681012933608,15857278.152205,0.0,1.0
1989-06-05,54.25,55.25,54.25,55.25,268500,2.61854207269652,2.66681012933608,2.61854207269652,2.66681012933608,5562685.11087932,0.0,1.0
1989-06-06,54.88,55.0,54.5,54.5,153400,2.64895094837945,2.65474311517619,2.63060908685641,2.63060908685641,3178085.27377611,0.0,1.0
1989-06-07,55.38,56.0,54.88,55.12,515000,2.67308497669923,2.70301117181576,2.64895094837945,2.66053528197294,10669582.2424687,0.0,1.0
1989-06-08,55.5,55.75,55.25,55.75,338300,2.67887714349598,2.69094415765587,2.66681012933608,2.69094415765587,7008776.06335372,0.0,1.0
1989-06-09,55.12,55.25,54.5,54.75,716300,2.66053528197294,2.66681012933608,2.63060908685641,2.6426761010163,14840042.2529715,0.0,1.0
1989-06-12,55.12,55.12,54.75,54.75,299000,2.66053528197294,2.66053528197294,2.6426761010163,2.6426761010163,6194572.99125854,0.0,1.0
1989-06-13,54.75,54.75,54.5,54.62,382100,2.6426761010163,2.6426761010163,2.63060908685641,2.63640125365316,7916208.49484912,0.0,1.0
1989-06-14,54.5,54.5,54.38,54.38,472400,2.63060908685641,2.63060908685641,2.62481692005966,2.62481692005966,9787010.97348004,0.0,1.0
1989-06-15,55.25,55.25,54.25,54.25,286400,2.66681012933608,2.66681012933608,2.61854207269652,2.61854207269652,5933530.78493796,0.0,1.0
1989-06-16,55.0,55.25,54.62,55.12,207100,2.65474311517619,2.66681012933608,2.63640125365316,2.66053528197294,4290622.29595199,0.0,1.0
1989-06-19,55.25,55.38,55.12,55.25,142400,2.66681012933608,2.67308497669923,2.66053528197294,2.66681012933608,2950191.28413116,0.0,1.0
1989-06-20,55.0,55.38,55.0,55.38,339900,2.65474311517619,2.67308497669923,2.65474311517619,2.67308497669923,7041924.28002936,0.0,1.0
1989-06-21,55.38,55.38,55.0,55.0,50500,2.67308497669923,2.67308497669923,2.65474311517619,2.65474311517619,1046240.5888246,0.0,1.0
1989-06-22,55.75,55.88,55.38,55.38,97100,2.69094415765587,2.69721900501901,2.67308497669923,2.67308497669923,2011682.39950235,0.0,1.0
1989-06-23,56.12,56.12,55.75,55.88,55700,2.70880333861251,2.70880333861251,2.69094415765587,2.69721900501901,1153972.2930204,0.0,1.0
1989-06-26,55.75,55.88,55.62,55.88,122500,2.69094415765587,2.69721900501901,2.68466931029272,2.69721900501901,2537910.33922799,0.0,1.0
1989-06-27,57.0,57.12,56.25,56.25,249600,2.75127922845533,2.75707139525208,2.71507818597565,2.71507818597565,5171121.80139843,0.0,1.0
1989-06-28,57.12,57.25,57.0,57.12,103500,2.75707139525208,2.76334624261522,2.75127922845533,2.75707139525208,2144275.26620487,0.0,1.0
1989-06-29,56.12,56.5,56.12,56.5,553000,2.70880333861251,2.72714520013554,2.70880333861251,2.72714520013554,11456852.3885149,0.0,1.0
1989-06-30,56.12,56.25,55.62,56.25,158500,2.70880333861251,2.71507818597565,2.68466931029272,2.71507818597565,3283745.21442969,0.0,1.0
1989-07-03,57.38,57.38,56.75,56.75,28400,2.76962108997836,2.76962108997836,2.73921221429544,2.73921221429544,588380.84599245,0.0,1.0
1989-07-05,57.88,58.0,57.25,57.25,152400,2.79375511829815,2.79954728509489,2.76334624261522,2.76334624261522,3157367.63835385,0.0,1.0
1989-07-06,57.88,58.0,57.75,57.75,185500,2.79375511829815,2.79954728509489,2.787480270935,2.787480270935,3843121.37083096,0.0,1.0
1989-07-07,58.88,59.0,58.12,58.25,227100,2.84202317493771,2.84781534173446,2.80533945189164,2.81161429925479,4704975.00439738,0.0,1.0
1989-07-10,58.75,59.0,58.75,58.88,69600,2.83574832757457,2.84781534173446,2.83574832757457,2.84202317493771,1441947.42538995,0.0,1.0
1989-07-11,59.62,59.62,59.12,59.12,106300,2.87774153685099,2.87774153685099,2.85360750853121,2.85360750853121,2202284.64538724,0.0,1.0
1989-07-12,59.62,59.62,59.12,59.25,140700,2.87774153685099,2.87774153685099,2.85360750853121,2.85988235589435,2914971.3039133,0.0,1.0
1989-07-13,59.5,59.88,59.38,59.88,75600,2.87194937005425,2.89029123157728,2.8661572032575,2.89029123157728,1566253.23792356,0.0,1.0
1989-07-14,59.0,59.38,58.88,59.38,60500,2.84781534173446,2.8661572032575,2.84202317493771,2.8661572032575,1253416.9430473,0.0,1.0
1989-07-17,59.75,59.75,59.12,59.12,44000,2.88401638421414,2.88401638421414,2.85360750853121,2.85360750853121,911575.958579851,0.0,1.0
1989-07-18,59.75,60.12,59.75,59.75,56200,2.88401638421414,2.90187556517078,2.88401638421414,2.88401638421414,1164331.11073154,0.0,1.0
1989-07-19,60.62,60.88,60.38,60.38,95000,2.92600959349056,2.93855928821685,2.91442525989706,2.91442525989706,1968175.36511559,0.0,1.0
1989-07-20,60.5,60.88,60.5,60.62,46100,2.92021742669381,2.93855928821685,2.92021742669381,2.92600959349056,955082.992966618,0.0,1.0
1989-07-21,60.5,60.75,60.38,60.5,86000,2.92021742669381,2.9322844408537,2.91442525989706,2.92021742669381,1781716.64631517,0.0,1.0
1989-07-24,60.0,60.5,59.75,60.38,66600,2.89608339837403,2.92021742669381,2.88401638421414,2.91442525989706,1379794.51912314,0.0,1.0
1989-07-25,59.75,59.88,59.5,59.88,170100,2.88401638421414,2.89029123157728,2.87194937005425,2.89029123157728,3524069.78532801,0.0,1.0
1989-07-26,60.25,60.25,59.75,60.0,282100,2.90815041253392,2.90815041253392,2.88401638421414,2.89608339837403,5844444.95262219,0.0,1.0
1989-07-27,60.62,60.75,60.5,60.5,166900,2.92600959349056,2.9322844408537,2.92021742669381,2.92021742669381,3457773.35197676,0.0,1.0
1989-07-28,60.25,60.5,60.12,60.5,52300,2.90815041253392,2.92021742669381,2.90187556517078,2.92021742669381,1083532.33258469,0.0,1.0
1989-07-31,60.25,60.62,60.25,60.25,59000,2.90815041253392,2.92600959349056,2.90815041253392,2.90815041253392,1222340.48991389,0.0,1.0
1989-08-01,60.0,60.12,59.5,60.12,109800,2.89608339837403,2.90187556517078,2.87194937005425,2.90187556517078,2274796.36936517,0.0,1.0
1989-08-02,59.88,59.88,59.62,59.75,74800,2.89029123157728,2.89029123157728,2.87774153685099,2.88401638421414,1549679.12958575,0.0,1.0
1989-08-03,58.75,58.88,58.25,58.5,262300,2.83574832757457,2.84202317493771,2.81161429925479,2.82368131341468,5434235.77126125,0.0,1.0
1989-08-04,58.88,59.0,58.25,58.25,374300,2.84202317493771,2.84781534173446,2.81161429925479,2.81161429925479,7754610.93855543,0.0,1.0
1989-08-07,58.88,59.0,58.5,58.75,210700,2.84202317493771,2.84781534173446,2.82368131341468,2.83574832757457,4365205.78347216,0.0,1.0
1989-08-08,59.12,59.25,58.75,59.0,105900,2.85360750853121,2.85988235589435,2.83574832757457,2.84781534173446,2193997.59121832,0.0,1.0
1989-08-09,58.88,59.0,58.62,58.75,297900,2.84202317493771,2.84781534173446,2.82947348021143,2.83574832757457,6171783.59229405,0.0,1.0
1989-08-10,58.75,58.88,58.62,58.75,288300,2.83574832757457,2.84202317493771,2.82947348021143,2.83574832757457,5972894.29224026,0.0,1.0
1989-08-11,57.88,58.25,57.5,58.12,493000,2.79375511829815,2.81161429925479,2.77541325677511,2.80533945189164,10213794.2631788,0.0,1.0
1989-08-14,57.38,57.88,57.25,57.88,221300,2.76962108997836,2.79375511829815,2.76334624261522,2.79375511829815,4584812.71894821,0.0,1.0
1989-08-15,57.12,57.5,57.12,57.38,231400,2.75707139525208,2.77541325677511,2.75707139525208,2.76962108997836,4794060.83671312,0.0,1.0
1989-08-16,57.62,57.62,57.12,57.25,238600,2.78120542357186,2.78120542357186,2.75707139525208,2.76334624261522,4943227.81175347,0.0,1.0
1989-08-17,56.75,57.25,56.62,57.25,74800,2.73921221429544,2.76334624261522,2.73293736693229,2.76334624261522,1549679.12958575,0.0,1.0
1989-08-18,57.25,57.38,56.62,56.75,97400,2.76334624261522,2.76962108997836,2.73293736693229,2.73921221429544,2017897.69012903,0.0,1.0
1989-08-21,55.88,56.25,55.88,56.12,113000,2.73592998644395,2.75404548563837,2.73592998644395,2.747680580516,2307968.41705999,0.802,1.0
1989-08-22,56.0,56.12,55.88,55.88,41100,2.74180528347997,2.747680580516,2.73592998644395,2.73592998644395,839446.919833326,0.0,1.0
1989-08-23,56.62,56.62,55.88,55.88,153200,2.77216098483279,2.77216098483279,2.73592998644395,2.73592998644395,3129033.2875539,0.0,1.0
1989-08-24,57.38,57.38,56.88,57.12,199200,2.8093711993943,2.8093711993943,2.78489079507752,2.79664138914957,4068560.25379072,0.0,1.0
1989-08-25,58.12,58.38,58.0,58.38,111700,2.84560219778314,2.85833200802787,2.83972690074712,2.85833200802787,2281416.56801417,0.0,1.0
1989-08-28,58.0,58.12,57.88,58.12,99600,2.83972690074712,2.84560219778314,2.83385160371109,2.84560219778314,2034280.12689535,0.0,1.0
1989-08-29,58.12,58.25,58.0,58.12,160800,2.84560219778314,2.85196710290551,2.83972690074712,2.84560219778314,3284259.48197564,0.0,1.0
1989-08-30,58.25,58.38,58.0,58.25,177400,2.85196710290551,2.85833200802787,2.83972690074712,2.85196710290551,3623306.16979153,0.0,1.0
1989-08-31,57.88,58.38,57.88,58.0,140000,2.83385160371109,2.85833200802787,2.83385160371109,2.83972690074712,2859429.89724247,0.0,1.0
1989-09-01,57.88,57.88,57.5,57.88,127900,2.83385160371109,2.83385160371109,2.81524649643033,2.83385160371109,2612293.45612365,0.0,1.0
1989-09-05,57.88,58.0,57.25,57.5,264200,2.83385160371109,2.83972690074712,2.80300629427194,2.81524649643033,5396152.70608185,0.0,1.0
1989-09-06,57.88,58.12,57.75,58.12,114400,2.83385160371109,2.84560219778314,2.82748669858872,2.84560219778314,2336562.71603242,0.0,1.0
1989-09-07,59.12,59.25,58.0,58.25,554500,2.89456300641671,2.90092791153908,2.83972690074712,2.85196710290551,11325384.8430068,0.0,1.0
1989-09-08,59.88,60.38,59.88,60.25,307500,2.93177322097823,2.95625362529501,2.93177322097823,2.94988872017265,6280533.52430042,0.0,1.0
1989-09-11,59.38,59.88,59.0,59.88,122500,2.90729281666144,2.93177322097823,2.88868770938069,2.93177322097823,2502001.16008716,0.0,1.0
1989-09-12,59.88,60.12,59.5,59.5,270300,2.93177322097823,2.94352381505029,2.91316811369747,2.91316811369747,5520742.15160457,0.0,1.0
1989-09-13,61.0,61.5,60.88,61.0,363500,2.98660932664783,3.01108973096461,2.9807340296118,2.98660932664783,7424305.48319741,0.0,1.0
1989-09-14,60.5,61.62,60.38,61.62,313200,2.96212892233104,3.01696502800064,2.95625362529501,3.01696502800064,6396953.17011673,0.0,1.0
1989-09-15,59.88,60.0,58.88,59.5,427500,2.93177322097823,2.93764851801426,2.88281241234466,2.91316811369747,8731473.43622254,0.0,1.0
1989-09-18,60.88,60.88,60.25,60.25,242700,2.9807340296118,2.9807340296118,2.94988872017265,2.94988872017265,4957025.97186248,0.0,1.0
1989-09-19,60.25,60.5,60.25,60.5,250600,2.94988872017265,2.96212892233104,2.94988872017265,2.96212892233104,5118379.51606402,0.0,1.0
1989-09-20,60.38,60.62,60.25,60.25,189300,2.95625362529501,2.96800421936707,2.94988872017265,2.94988872017265,3866357.71105714,0.0,1.0
1989-09-21,60.38,60.62,60.25,60.5,211500,2.95625362529501,2.96800421936707,2.94988872017265,2.96212892233104,4319781.59476274,0.0,1.0
1989-09-22,60.0,60.38,60.0,60.38,88300,2.93764851801426,2.95625362529501,2.93764851801426,2.95625362529501,1803483.28518936,0.0,1.0
1989-09-25,60.5,60.5,60.12,60.12,224400,2.96212892233104,2.96212892233104,2.94352381505029,2.94352381505029,4583257.63529436,0.0,1.0
1989-09-26,59.88,60.38,59.88,60.0,105300,2.93177322097823,2.95625362529501,2.93177322097823,2.93764851801426,2150699.77271166,0.0,1.0
1989-09-27,59.75,60.12,59.5,60.12,111400,2.92540831585586,2.94352381505029,2.91316811369747,2.94352381505029,2275289.21823437,0.0,1.0
1989-09-28,58.88,59.12,58.5,59.12,167800,2.88281241234466,2.89456300641671,2.8642073050639,2.89456300641671,3427230.97683776,0.0,1.0
1989-09-29,59.25,59.5,58.38,58.62,376400,2.90092791153908,2.91316811369747,2.85833200802787,2.87008260209993,7687781.52372904,0.0,1.0
1989-10-02,59.38,59.5,59.12,59.12,193100,2.90729281666144,2.91316811369747,2.89456300641671,2.89456300641671,3943970.80826801,0.0,1.0
1989-10-03,60.0,60.0,59.75,59.75,120000,2.93764851801426,2.93764851801426,2.92540831585586,2.92540831585586,2450939.91192211,0.0,1.0
1989-10-04,59.5,59.88,59.5,59.75,144600,2.91316811369747,2.93177322097823,2.91316811369747,2.92540831585586,2953382.59386615,0.0,1.0
1989-10-05,59.38,59.62,58.88,59.5,137100,2.90729281666144,2.9190434107335,2.88281241234466,2.91316811369747,2800198.84937102,0.0,1.0
1989-10-06,59.12,59.25,58.62,59.25,232700,2.89456300641671,2.90092791153908,2.87008260209993,2.90092791153908,4752780.97920231,0.0,1.0
1989-10-09,57.88,58.25,57.88,58.25,91300,2.83385160371109,2.85196710290551,2.83385160371109,2.85196710290551,1864756.78298741,0.0,1.0
1989-10-10,57.5,58.38,57.25,58.25,230300,2.81524649643033,2.85833200802787,2.80300629427194,2.85196710290551,4703762.18096386,0.0,1.0
1989-10-11,57.88,57.88,57.0,57.25,292500,2.83385160371109,2.83385160371109,2.79076609211354,2.80300629427194,5974166.03531015,0.0,1.0
1989-10-12,58.12,58.12,58.0,58.0,112100,2.84560219778314,2.84560219778314,2.83972690074712,2.83972690074712,2289586.36772058,0.0,1.0
1989-10-13,57.0,58.5,56.75,58.25,185700,2.79076609211354,2.8642073050639,2.77852588995515,2.85196710290551,3792829.51369948,0.0,1.0
1989-10-16,56.88,57.25,55.88,56.0,667500,2.78489079507752,2.80300629427194,2.73592998644395,2.74180528347997,13633353.2600668,0.0,1.0
1989-10-17,56.38,56.38,55.75,56.38,209500,2.76041039076073,2.76041039076073,2.72956508132158,2.76041039076073,4278932.5962307,0.0,1.0
1989-10-18,57.12,57.5,56.62,56.88,225700,2.79664138914957,2.81524649643033,2.77216098483279,2.78489079507752,4609809.48434019,0.0,1.0
1989-10-19,58.0,58.0,57.75,57.75,362600,2.83972690074712,2.83972690074712,2.82748669858872,2.82748669858872,7405923.43385798,0.0,1.0
1989-10-20,57.62,57.75,57.5,57.5,157900,2.82112179346636,2.82748669858872,2.81524649643033,2.81524649643033,3225028.43410418,0.0,1.0
1989-10-23,57.75,57.88,57.75,57.75,122000,2.82748669858872,2.83385160371109,2.82748669858872,2.82748669858872,2491788.91045415,0.0,1.0
1989-10-24,57.25,57.88,57.0,57.88,152100,2.80300629427194,2.83385160371109,2.79076609211354,2.83385160371109,3106566.33836128,0.0,1.0
1989-10-25,57.62,57.62,57.12,57.38,78100,2.82112179346636,2.82112179346636,2.79664138914957,2.8093711993943,1595153.39267598,0.0,1.0
1989-10-26,55.0,57.38,54.88,57.38,224200,2.6928444748464,2.8093711993943,2.68696917781037,2.8093711993943,4579172.73544116,0.0,1.0
1989-10-27,55.38,55.5,54.62,55.12,184400,2.71144958212716,2.71732487916319,2.67423936756565,2.69871977188243,3766277.66465365,0.0,1.0
1989-10-30,56.12,56.12,55.75,55.75,92500,2.747680580516,2.747680580516,2.72956508132158,2.72956508132158,1889266.18210663,0.0,1.0
1989-10-31,56.75,56.88,56.12,56.25,115200,2.77852588995515,2.78489079507752,2.747680580516,2.75404548563837,2352902.31544523,0.0,1.0
1989-11-01,57.0,57.12,56.88,57.0,66100,2.79076609211354,2.79664138914957,2.78489079507752,2.79076609211354,1350059.40148377,0.0,1.0
1989-11-02,56.75,56.88,56.38,56.88,77900,2.77852588995515,2.78489079507752,2.76041039076073,2.78489079507752,1591068.49282277,0.0,1.0
1989-11-03,56.88,57.0,56.5,56.5,46500,2.78489079507752,2.79076609211354,2.76628568779676,2.76628568779676,949739.215869819,0.0,1.0
1989-11-06,56.62,57.0,56.5,57.0,128200,2.77216098483279,2.79076609211354,2.76628568779676,2.79076609211354,2618420.80590346,0.0,1.0
1989-11-07,57.5,57.5,56.88,56.88,349900,2.81524649643033,2.81524649643033,2.78489079507752,2.78489079507752,7146532.29317957,0.0,1.0
1989-11-08,57.88,57.88,57.62,57.62,194100,2.83385160371109,2.83385160371109,2.82112179346636,2.82112179346636,3964395.30753402,0.0,1.0
1989-11-09,57.25,57.75,57.25,57.62,118500,2.80300629427194,2.82748669858872,2.80300629427194,2.82112179346636,2420303.16302309,0.0,1.0
1989-11-10,57.5,57.62,57.12,57.62,257800,2.81524649643033,2.82112179346636,2.79664138914957,2.82112179346636,5265435.91077935,0.0,1.0
1989-11-13,57.5,57.75,57.12,57.62,183900,2.81524649643033,2.82748669858872,2.79664138914957,2.82112179346636,3756065.41502064,0.0,1.0
1989-11-14,57.88,57.88,57.38,57.38,136700,2.83385160371109,2.83385160371109,2.8093711993943,2.8093711993943,2792029.04966461,0.0,1.0
1989-11-15,57.75,57.75,57.12,57.75,165700,2.82748669858872,2.82748669858872,2.79664138914957,2.82748669858872,3384339.52837913,0.0,1.0
1989-11-16,57.62,57.75,57.5,57.75,76200,2.82112179346636,2.82748669858872,2.81524649643033,2.82748669858872,1556346.84407054,0.0,1.0
1989-11-17,57.25,57.38,56.75,56.88,124200,2.84158741147519,2.84803992437461,2.81677005416973,2.82322256706915,2502280.93328604,0.788,1.0
1989-11-20,56.75,56.75,56.38,56.75,245600,2.81677005416973,2.81677005416973,2.79840520976369,2.81677005416973,4948149.73603101,0.0,1.0
1989-11-21,57.25,57.38,56.75,56.75,230800,2.84158741147519,2.84803992437461,2.81677005416973,2.81677005416973,4649971.3317425,0.0,1.0
1989-11-22,57.88,57.88,57.25,57.25,195500,2.87285728168007,2.87285728168007,2.84158741147519,2.84158741147519,3938775.54313543,0.0,1.0
1989-11-24,58.5,58.75,58.5,58.75,79400,2.90363080473884,2.91603948339157,2.90363080473884,2.91603948339157,1599686.84462892,0.0,1.0
1989-11-27,58.75,58.88,58.62,58.62,245400,2.91603948339157,2.92249199629099,2.90958697049215,2.90958697049215,4944120.29813522,0.0,1.0
1989-11-28,59.12,59.12,58.75,58.88,136100,2.93440432779761,2.93440432779761,2.91603948339157,2.92249199629099,2742032.48808559,0.0,1.0
1989-11-29,58.62,59.25,58.62,59.25,104000,2.90958697049215,2.94085684069703,2.90958697049215,2.94085684069703,2095307.70581118,0.0,1.0
1989-11-30,58.75,58.88,58.62,58.88,571100,2.91603948339157,2.92249199629099,2.90958697049215,2.92249199629099,11506059.9114304,0.0,1.0
1989-12-01,59.25,59.25,58.88,58.88,248300,2.94085684069703,2.94085684069703,2.92249199629099,2.92249199629099,5002547.14762419,0.0,1.0
1989-12-04,59.38,59.38,59.0,59.25,197500,2.94730935359645,2.94730935359645,2.9284481620443,2.94085684069703,3979069.92209334,0.0,1.0
1989-12-05,59.62,60.0,59.5,59.75,391200,2.95922168510307,2.97808287665522,2.95326551934976,2.96567419800249,7881580.52416666,0.0,1.0
1989-12-06,60.25,60.38,59.88,59.88,204500,2.99049155530795,2.99694406820737,2.97212671090191,2.97212671090191,4120100.24844602,0.0,1.0
1989-12-07,61.12,61.75,61.0,61.0,467800,3.03367375701945,3.06494362722433,3.02771759126614,3.02771759126614,9424855.23825451,0.0,1.0
1989-12-08,62.88,63.0,62.25,62.25,433300,3.12103085473467,3.12698702048798,3.08976098452979,3.08976098452979,8729777.20123061,0.0,1.0
1989-12-11,63.12,63.25,62.5,62.62,160400,3.13294318624129,3.13939569914071,3.10216966318252,3.10812582893583,3231609.19242416,0.0,1.0
1989-12-12,65.0,65.12,63.38,63.38,259700,3.22625644970982,3.23221261546314,3.14584821204013,3.14584821204013,5232225.10768426,0.0,1.0
1989-12-13,65.0,65.88,65.0,65.38,478100,3.22625644970982,3.26993499856743,3.22625644970982,3.24511764126197,9632371.28988773,0.0,1.0
1989-12-14,63.88,64.62,63.88,64.62,198200,3.17066556934559,3.20739525815767,3.17066556934559,3.20739525815767,3993172.95472861,0.0,1.0
1989-12-15,63.75,64.0,63.5,64.0,118600,3.16421305644617,3.1766217350989,3.15180437779344,3.1766217350989,2389456.6722039,0.0,1.0
1989-12-18,63.0,63.62,62.75,63.5,247200,3.12698702048798,3.15776054354675,3.11457834183525,3.15180437779344,4980385.23919734,0.0,1.0
1989-12-19,63.25,63.25,63.0,63.25,147100,3.13939569914071,3.13939569914071,3.12698702048798,3.13939569914071,2963651.57235408,0.0,1.0
1989-12-20,64.0,64.12,63.62,63.88,213700,3.1766217350989,3.18257790085221,3.15776054354675,3.17066556934559,4305454.39165239,0.0,1.0
1989-12-21,63.88,64.0,63.75,63.75,114100,3.17066556934559,3.1766217350989,3.16421305644617,3.16421305644617,2298794.31954861,0.0,1.0
1989-12-22,64.25,64.25,63.88,63.88,70700,3.18903041375163,3.18903041375163,3.17066556934559,3.17066556934559,1424406.29616202,0.0,1.0
1989-12-26,64.5,64.5,64.0,64.0,36800,3.20143909240436,3.20143909240436,3.1766217350989,3.1766217350989,741416.572825494,0.0,1.0
1989-12-27,65.12,65.25,64.75,64.75,132300,3.23221261546314,3.23866512836255,3.21384777105709,3.21384777105709,2665473.16806556,0.0,1.0
1989-12-28,64.88,65.12,64.62,65.12,32300,3.22030028395651,3.23221261546314,3.20739525815767,3.23221261546314,650754.220170202,0.0,1.0
1989-12-29,65.38,65.5,65.25,65.25,54700,3.24511764126197,3.25107380701528,3.23866512836255,3.23866512836255,1102051.26449876,0.0,1.0
1990-01-02,65.38,65.75,65.12,65.75,259400,3.24511764126197,3.26348248566801,3.23221261546314,3.26348248566801,5226180.95084057,0.0,1.0
1990-01-03,65.5,66.0,65.5,65.75,155300,3.25107380701528,3.27589116432074,3.25107380701528,3.26348248566801,3128858.5260815,0.0,1.0
1990-01-04,65.75,66.25,65.62,65.88,336400,3.26348248566801,3.28829984297347,3.2570299727686,3.26993499856743,6777514.54072,0.0,1.0
1990-01-05,66.12,66.5,65.75,65.88,266200,3.28184733007406,3.30070852162621,3.26348248566801,3.26993499856743,5363181.83929744,0.0,1.0
1990-01-08,66.62,66.75,66.25,66.38,295400,3.30666468737952,3.31311720027893,3.28829984297347,3.29475235587289,5951479.77208289,0.0,1.0
1990-01-09,66.25,66.75,66.12,66.62,123900,3.28829984297347,3.31311720027893,3.28184733007406,3.30666468737952,2496236.77644236,0.0,1.0
1990-01-10,65.62,66.0,65.5,65.88,204600,3.2570299727686,3.27589116432074,3.25107380701528,3.26993499856743,4122114.9673939,0.0,1.0
1990-01-11,66.62,66.88,66.5,66.5,463800,3.30666468737952,3.31956971317835,3.30070852162621,3.30070852162621,9344266.48033867,0.0,1.0
1990-01-12,65.38,66.38,65.25,66.38,369400,3.24511764126197,3.29475235587289,3.23866512836255,3.29475235587289,7442371.79352547,0.0,1.0
1990-01-15,65.25,65.38,65.12,65.38,170900,3.23866512836255,3.24511764126197,3.23221261546314,3.24511764126197,3443154.68195318,0.0,1.0
1990-01-16,65.88,65.88,64.75,64.75,136500,3.26993499856743,3.26993499856743,3.21384777105709,3.21384777105709,2750091.36387717,0.0,1.0
1990-01-17,65.12,65.75,65.12,65.75,281300,3.23221261546314,3.26348248566801,3.23221261546314,3.26348248566801,5667404.40042964,0.0,1.0
1990-01-18,64.5,64.5,64.25,64.25,189200,3.20143909240436,3.20143909240436,3.18903041375163,3.18903041375163,3811848.24941803,0.0,1.0
1990-01-19,64.62,64.75,64.25,64.38,160800,3.20739525815767,3.21384777105709,3.18903041375163,3.19548292665105,3239668.06821575,0.0,1.0
1990-01-22,62.88,64.25,62.88,64.25,146400,3.12103085473467,3.18903041375163,3.12103085473467,3.18903041375163,2949548.53971881,0.0,1.0
1990-01-23,63.12,63.12,62.25,62.75,167500,3.13294318624129,3.13294318624129,3.08976098452979,3.11457834183525,3374654.23772473,0.0,1.0
1990-01-24,62.75,62.88,61.5,61.62,136800,3.11457834183525,3.12103085473467,3.0525349485716,3.05849111432491,2756135.52072086,0.0,1.0
1990-01-25,63.62,64.0,63.38,63.5,117200,3.15776054354675,3.1766217350989,3.14584821204013,3.15180437779344,2361250.60693337,0.0,1.0
1990-01-26,65.38,66.0,65.0,65.62,532000,3.24511764126197,3.27589116432074,3.22625644970982,3.2570299727686,10718304.8028033,0.0,1.0
1990-01-29,67.0,67.0,66.62,66.75,263400,3.32552587893167,3.32552587893167,3.30666468737952,3.31311720027893,5306769.70875637,0.0,1.0
1990-01-30,67.0,67.25,67.0,67.25,205200,3.32552587893167,3.3379345575844,3.32552587893167,3.3379345575844,4134203.28108128,0.0,1.0
1990-01-31,68.75,68.75,68.12,68.25,533100,3.41238662950078,3.41238662950078,3.3811167592959,3.38756927219532,10740466.7112302,0.0,1.0
1990-02-01,69.88,70.0,69.25,69.38,371300,3.46847385701112,3.47443002276443,3.43720398680624,3.44365649970566,7480651.45353546,0.0,1.0
1990-02-02,70.0,70.25,69.75,69.88,374300,3.47443002276443,3.48683870141716,3.4620213441117,3.46847385701112,7541093.02197233,0.0,1.0
1990-02-05,70.25,70.38,70.12,70.25,396300,3.48683870141716,3.49329121431658,3.48038618851774,3.48683870141716,7984331.19050931,0.0,1.0
1990-02-06,70.0,70.12,69.88,70.12,125100,3.47443002276443,3.48038618851774,3.46847385701112,3.48038618851774,2520413.40381709,0.0,1.0
1990-02-07,69.62,70.0,69.0,69.25,402300,3.45556883121228,3.47443002276443,3.42479530815351,3.43720398680624,8105214.32738303,0.0,1.0
1990-02-08,69.25,69.62,68.62,68.62,287800,3.43720398680624,3.45556883121228,3.40593411660136,3.40593411660136,5798361.13204284,0.0,1.0
1990-02-09,68.88,69.38,68.88,69.25,109400,3.4188391424002,3.44365649970566,3.4188391424002,3.43720398680624,2204102.52899752,0.0,1.0
1990-02-12,68.12,68.75,68.12,68.62,200100,3.3811167592959,3.41238662950078,3.3811167592959,3.40593411660136,4031452.61473861,0.0,1.0
1990-02-13,69.0,69.0,68.12,68.25,180500,3.42479530815351,3.42479530815351,3.3811167592959,3.38756927219532,3636567.70095112,0.0,1.0
1990-02-14,69.5,69.62,69.25,69.38,86600,3.44961266545897,3.45556883121228,3.43720398680624,3.44365649970566,1744746.60887738,0.0,1.0
1990-02-15,70.75,70.88,69.75,69.75,536300,3.51165605872262,3.51810857162204,3.4620213441117,3.4620213441117,10804937.7175628,0.0,1.0
1990-02-16,70.12,71.0,70.12,70.88,244600,3.48038618851774,3.52406473737535,3.48038618851774,3.51810857162204,4928002.54655205,0.0,1.0
1990-02-20,70.0,70.5,70.0,70.0,347900,3.47443002276443,3.49924738006989,3.47443002276443,3.47443002276443,7009207.21972795,0.0,1.0
1990-02-21,69.62,69.75,69.12,69.12,144100,3.45556883121228,3.4620213441117,3.43075147390682,3.43075147390682,2903210.00391721,0.0,1.0
1990-02-22,69.88,70.25,69.62,69.62,183900,3.46847385701112,3.48683870141716,3.45556883121228,3.45556883121228,3705068.14517956,0.0,1.0
1990-02-23,68.5,68.88,68.25,68.5,93000,3.39997795084805,3.4188391424002,3.38756927219532,3.39997795084805,1873688.62154268,0.0,1.0
1990-02-26,68.88,69.0,68.12,68.12,152100,3.4188391424002,3.42479530815351,3.3811167592959,3.3811167592959,3064387.51974884,0.0,1.0
1990-02-27,68.88,69.12,68.62,68.88,96200,3.4188391424002,3.43075147390682,3.40593411660136,3.4188391424002,1938159.62787533,0.0,1.0
1990-02-28,68.5,69.12,68.38,69.0,61500,3.39997795084805,3.43075147390682,3.39402178509473,3.42479530815351,1239052.15295565,0.0,1.0
1990-03-01,68.0,68.25,68.0,68.25,135000,3.37516059354259,3.38756927219532,3.37516059354259,3.38756927219532,2719870.57965873,0.0,1.0
1990-03-02,68.12,68.75,68.12,68.25,156200,3.3811167592959,3.41238662950078,3.3811167592959,3.38756927219532,3146990.99661255,0.0,1.0
1990-03-05,66.5,66.88,66.25,66.75,88100,3.34592574663675,3.36504532233182,3.33334707841631,3.35850441485719,1750980.27978923,0.911,1.0
1990-03-06,66.88,66.88,66.25,66.38,164400,3.36504532233182,3.36504532233182,3.33334707841631,3.33988798589094,3267436.52664414,0.0,1.0
1990-03-07,66.62,67.0,66.5,66.88,124300,3.35196350738256,3.37108308307763,3.34592574663675,3.36504532233182,2470452.31302839,0.0,1.0
1990-03-08,67.5,67.62,67.0,67.25,5668100,3.39624041951851,3.40227818026432,3.37108308307763,3.38366175129807,112653022.972455,0.0,1.0
1990-03-09,65.12,66.0,64.62,65.75,274100,3.27649149805993,3.32076841019588,3.25133416161905,3.30818974197544,5447715.03621143,0.0,1.0
1990-03-12,64.38,64.5,64.25,64.5,136300,3.23925864012743,3.24529640087324,3.2327177326528,3.24529640087324,2708951.32957176,0.0,1.0
1990-03-13,63.88,64.0,63.62,63.62,275500,3.21410130368655,3.22013906443236,3.2010194887373,3.2010194887373,5475539.92147483,0.0,1.0
1990-03-14,64.5,64.5,64.12,64.12,239300,3.24529640087324,3.24529640087324,3.22617682517818,3.22617682517818,4756067.88823567,0.0,1.0
1990-03-15,65.5,65.5,64.5,64.5,144700,3.295611073755,3.295611073755,3.24529640087324,3.24529640087324,2875900.64115211,0.0,1.0
1990-03-16,66.12,66.38,65.88,65.88,120100,3.32680617094169,3.33988798589094,3.31473064945006,3.31473064945006,2386977.65723821,0.0,1.0
1990-03-19,65.12,65.12,64.62,65.0,215000,3.27649149805993,3.27649149805993,3.25133416161905,3.27045373731412,4273107.37973535,0.0,1.0
1990-03-20,64.5,65.0,64.38,64.88,114500,3.24529640087324,3.27045373731412,3.23925864012743,3.26441597656831,2275678.11618464,0.0,1.0
1990-03-21,63.62,64.0,63.5,63.88,181600,3.2010194887373,3.22013906443236,3.19498172799149,3.21410130368655,3609285.11702297,0.0,1.0
1990-03-22,63.75,64.38,63.62,63.75,182400,3.20756039621193,3.23925864012743,3.2010194887373,3.20756039621193,3625185.05145919,0.0,1.0
1990-03-23,64.38,64.5,64.12,64.5,191900,3.23925864012743,3.24529640087324,3.22617682517818,3.24529640087324,3813996.77288936,0.0,1.0
1990-03-26,65.5,65.5,65.12,65.12,94900,3.295611073755,3.295611073755,3.27649149805993,3.27649149805993,1886129.72249713,0.0,1.0
1990-03-27,65.38,65.38,64.75,65.0,141400,3.28957331300919,3.28957331300919,3.25787506909368,3.27045373731412,2810313.41160268,0.0,1.0
1990-03-28,65.5,65.62,65.25,65.38,299500,3.295611073755,3.30164883450081,3.28303240553456,3.28957331300919,5952537.95456156,0.0,1.0
1990-03-29,64.75,65.38,64.75,65.38,398100,3.25787506909368,3.28957331300919,3.25787506909368,3.28957331300919,7912204.87382624,0.0,1.0
1990-03-30,64.75,64.88,64.62,64.75,106700,3.25787506909368,3.26441597656831,3.25133416161905,3.25787506909368,2120653.75543145,0.0,1.0
1990-04-02,63.0,63.25,62.88,63.0,220700,3.16982439155061,3.18240305977105,3.1637866308048,3.16982439155061,4386394.41259344,0.0,1.0
1990-04-03,63.75,63.75,63.5,63.5,830700,3.20756039621193,3.20756039621193,3.19498172799149,3.19498172799149,16510094.4202146,0.0,1.0
1990-04-04,63.12,63.75,63.12,63.5,117400,3.17586215229642,3.20756039621193,3.17586215229642,3.19498172799149,2333315.37851595,0.0,1.0
1990-04-05,62.75,63.0,62.62,62.88,216800,3.15724572333017,3.16982439155061,3.15070481585554,3.1637866308048,4308882.23221685,0.0,1.0
1990-04-06,62.38,62.62,62.0,62.62,115500,3.13862929436392,3.15070481585554,3.11950971866885,3.15070481585554,2295553.03422992,0.0,1.0
1990-04-09,62.5,62.62,62.25,62.5,97200,3.14466705510973,3.15070481585554,3.13208838688929,3.14466705510973,1931842.03400128,0.0,1.0
1990-04-10,62.25,62.25,61.88,62.12,161300,3.13208838688929,3.13208838688929,3.11347195792304,3.12554747941466,3205824.28070377,0.0,1.0
1990-04-11,62.0,62.12,61.88,62.0,176200,3.11950971866885,3.12554747941466,3.11347195792304,3.11950971866885,3501960.55957846,0.0,1.0
1990-04-12,62.62,62.62,62.0,62.0,162500,3.15070481585554,3.15070481585554,3.11950971866885,3.11950971866885,3229674.18235811,0.0,1.0
1990-04-16,62.5,62.75,62.5,62.62,102600,3.14466705510973,3.15724572333017,3.14466705510973,3.15070481585554,2039166.5914458,0.0,1.0
1990-04-17,62.62,62.62,62.0,62.12,119300,3.15070481585554,3.15070481585554,3.11950971866885,3.12554747941466,2371077.72280198,0.0,1.0
1990-04-18,62.25,62.5,62.25,62.5,84700,3.13208838688929,3.14466705510973,3.13208838688929,3.14466705510973,1683405.55843527,0.0,1.0
1990-04-19,62.0,62.5,62.0,62.0,163800,3.11950971866885,3.14466705510973,3.11950971866885,3.11950971866885,3255511.57581698,0.0,1.0
1990-04-20,62.12,62.38,62.12,62.25,172600,3.12554747941466,3.13862929436392,3.12554747941466,3.13208838688929,3430410.85461545,0.0,1.0
1990-04-23,61.5,61.88,61.5,61.75,117100,3.09435238222798,3.11347195792304,3.09435238222798,3.10693105044841,2327352.90310236,0.0,1.0
1990-04-24,61.88,62.0,61.75,61.75,55300,3.11347195792304,3.11950971866885,3.10693105044841,3.10693105044841,1099082.96790402,0.0,1.0
1990-04-25,61.62,61.75,61.25,61.75,98700,3.10039014297379,3.10693105044841,3.08177371400754,3.10693105044841,1961654.4110692,0.0,1.0
1990-04-26,61.0,61.5,60.88,61.5,100200,3.0691950457871,3.09435238222798,3.06315728504129,3.09435238222798,1991466.78813712,0.0,1.0
1990-04-27,60.0,60.25,59.88,60.12,115300,3.01888037290534,3.03145904112578,3.01284261215953,3.02491813365115,2291578.05062086,0.0,1.0
1990-04-30,60.12,60.12,59.62,59.75,151300,3.02491813365115,3.02491813365115,2.99976079721027,3.0063017046849,3007075.10025097,0.0,1.0
1990-05-01,60.25,60.38,60.0,60.25,55400,3.03145904112578,3.03799994860041,3.01888037290534,3.03145904112578,1101070.45970855,0.0,1.0
1990-05-02,61.25,61.25,60.75,60.75,181300,3.08177371400754,3.08177371400754,3.05661637756666,3.05661637756666,3603322.64160938,0.0,1.0
1990-05-03,62.0,62.38,61.62,61.62,208200,3.11950971866885,3.13862929436392,3.10039014297379,3.10039014297379,4137957.93702744,0.0,1.0
1990-05-04,63.88,63.88,63.38,63.75,314400,3.21410130368655,3.21410130368655,3.18894396724568,3.20756039621193,6248674.23343625,0.0,1.0
1990-05-07,64.0,64.12,63.75,64.0,113200,3.22013906443236,3.22617682517818,3.20756039621193,3.22013906443236,2249840.72272577,0.0,1.0
1990-05-08,63.88,64.38,63.75,64.12,96000,3.21410130368655,3.23925864012743,3.20756039621193,3.22617682517818,1907992.13234695,0.0,1.0
1990-05-09,63.88,64.0,63.62,63.62,143900,3.21410130368655,3.22013906443236,3.2010194887373,3.2010194887373,2860000.70671589,0.0,1.0
1990-05-10,62.75,63.75,62.62,63.75,166100,3.15724572333017,3.20756039621193,3.15070481585554,3.20756039621193,3301223.88732112,0.0,1.0
1990-05-11,64.0,64.0,62.5,62.62,388300,3.22013906443236,3.22013906443236,3.14466705510973,3.15070481585554,7717430.67698249,0.0,1.0
1990-05-14,65.38,65.62,64.5,64.5,395600,3.28957331300919,3.30164883450081,3.24529640087324,3.24529640087324,7862517.57871302,0.0,1.0
1990-05-15,65.5,65.5,65.12,65.38,193200,3.295611073755,3.295611073755,3.27649149805993,3.28957331300919,3839834.16634822,0.0,1.0
1990-05-16,66.5,66.88,66.25,66.75,216000,3.34592574663675,3.36504532233182,3.33334707841631,3.35850441485719,4292982.29778063,0.0,1.0
1990-05-17,67.5,67.88,67.5,67.62,227600,3.39624041951851,3.41535999521358,3.39624041951851,3.40227818026432,4523531.34710588,0.0,1.0
1990-05-18,66.62,67.0,66.5,67.0,85700,3.35196350738256,3.37108308307763,3.34592574663675,3.37108308307763,1703280.47648056,0.0,1.0
1990-05-21,64.88,65.25,64.62,65.25,131900,3.30979981150765,3.32867505704184,3.29653612545661,3.32867505704184,2585555.76994304,0.902,1.0
1990-05-22,66.25,66.38,65.88,66.38,209400,3.37968923416125,3.38632107718678,3.36081398862707,3.38632107718678,4104741.30573217,0.0,1.0
1990-05-23,65.62,66.25,65.5,66.25,163000,3.34755030257602,3.37968923416125,3.34142860132169,3.37968923416125,3195190.22365971,0.0,1.0
1990-05-24,65.0,65.38,64.62,65.38,71000,3.31592151276198,3.33530690006736,3.29653612545661,3.33530690006736,1391769.97472294,0.0,1.0
1990-05-25,64.38,64.75,64.12,64.62,258300,3.28429272294795,3.30316796848213,3.2710290368969,3.29653612545661,5063298.37283007,0.0,1.0
1990-05-29,65.75,65.75,64.5,64.5,207300,3.35418214560154,3.35418214560154,3.29041442420228,3.29041442420228,4063576.27831079,0.0,1.0
1990-05-30,67.0,67.25,66.62,67.0,115300,3.41794986700081,3.43070341128067,3.39856447969544,3.41794986700081,2260156.02937402,0.0,1.0
1990-05-31,66.62,66.75,66.38,66.38,67800,3.39856447969544,3.40519632272096,3.38632107718678,3.38632107718678,1329042.31389036,0.0,1.0
1990-06-01,67.12,67.38,67.12,67.25,158100,3.42407156825514,3.43733525430619,3.42407156825514,3.43070341128067,3099138.49300982,0.0,1.0
1990-06-04,66.88,67.0,66.5,67.0,95300,3.41182816574648,3.41794986700081,3.39244277844111,3.41794986700081,1868108.14917037,0.0,1.0
1990-06-05,66.0,66.25,65.75,65.75,318000,3.3669356898814,3.37968923416125,3.35418214560154,3.35418214560154,6233561.29523796,0.0,1.0
1990-06-06,65.25,65.25,64.88,65.25,569100,3.32867505704184,3.32867505704184,3.30979981150765,3.32867505704184,11155722.4311947,0.0,1.0
1990-06-07,65.12,65.25,65.0,65.25,210000,3.32204321401631,3.32867505704184,3.31592151276198,3.32867505704184,4116502.74213828,0.0,1.0
1990-06-08,64.88,65.0,64.62,65.0,174500,3.30979981150765,3.31592151276198,3.29653612545661,3.31592151276198,3420617.75477681,0.0,1.0
1990-06-11,65.25,65.25,64.75,64.75,75100,3.32867505704184,3.32867505704184,3.30316796848213,3.30316796848213,1472139.79016469,0.0,1.0
1990-06-12,66.62,66.62,65.75,65.75,175900,3.39856447969544,3.39856447969544,3.35418214560154,3.35418214560154,3448061.10639106,0.0,1.0
1990-06-13,67.12,67.12,66.88,67.0,192100,3.42407156825514,3.42407156825514,3.41182816574648,3.41794986700081,3765619.88935602,0.0,1.0
1990-06-14,67.0,67.38,67.0,67.12,200300,3.41794986700081,3.43733525430619,3.41794986700081,3.42407156825514,3926359.52023951,0.0,1.0
1990-06-15,67.25,67.5,66.88,67.0,79900,3.43070341128067,3.44345695556052,3.41182816574648,3.41794986700081,1566231.28141356,0.0,1.0
1990-06-18,66.5,67.0,66.5,67.0,31100,3.39244277844111,3.41794986700081,3.39244277844111,3.41794986700081,609634.453716667,0.0,1.0
1990-06-19,67.0,67.12,66.62,66.62,121400,3.41794986700081,3.42407156825514,3.39856447969544,3.39856447969544,2379730.63283613,0.0,1.0
1990-06-20,67.0,67.62,67.0,67.5,108200,3.41794986700081,3.44957865681485,3.41794986700081,3.44345695556052,2120979.03190172,0.0,1.0
1990-06-21,67.5,67.5,67.25,67.5,447800,3.44345695556052,3.44345695556052,3.43070341128067,3.44345695556052,8777952.03775962,0.0,1.0
1990-06-22,66.88,67.5,66.88,67.5,257500,3.41182816574648,3.44345695556052,3.41182816574648,3.44345695556052,5047616.45762194,0.0,1.0
1990-06-25,67.25,67.62,67.25,67.62,220200,3.43070341128067,3.44957865681485,3.43070341128067,3.44957865681485,4316447.16104213,0.0,1.0
1990-06-26,67.5,67.88,67.5,67.88,203600,3.44345695556052,3.4628423428659,3.44345695556052,3.4628423428659,3991047.42047311,0.0,1.0
1990-06-27,67.0,67.12,66.88,67.0,86700,3.41794986700081,3.42407156825514,3.41182816574648,3.41794986700081,1699527.5606828,0.0,1.0
1990-06-28,66.62,66.75,66.25,66.75,191000,3.39856447969544,3.40519632272096,3.37968923416125,3.40519632272096,3744057.25594481,0.0,1.0
1990-06-29,66.5,66.88,66.5,66.62,76400,3.39244277844111,3.41182816574648,3.39244277844111,3.39856447969544,1497622.90237792,0.0,1.0
1990-07-02,66.88,67.25,66.88,67.25,272800,3.41182816574648,3.43070341128067,3.41182816574648,3.43070341128067,5347533.08597773,0.0,1.0
1990-07-03,67.62,67.75,67.5,67.75,183600,3.44957865681485,3.45621049984037,3.44345695556052,3.45621049984037,3598999.54026946,0.0,1.0
1990-07-05,67.38,67.62,67.38,67.62,75900,3.43733525430619,3.44957865681485,3.43733525430619,3.44957865681485,1487821.70537283,0.0,1.0
1990-07-06,68.38,68.5,68.12,68.12,318100,3.48834943142561,3.49447113267994,3.47508574537456,3.47508574537456,6235521.53463897,0.0,1.0
1990-07-09,68.88,69.25,68.88,69.12,137100,3.51385651998531,3.5327317655195,3.51385651998531,3.52609992249397,2687488.21879599,0.0,1.0
1990-07-10,68.62,69.0,68.62,69.0,257500,3.50059283393427,3.51997822123964,3.50059283393427,3.51997822123964,5047616.45762193,0.0,1.0
1990-07-11,69.38,69.38,68.75,68.88,342600,3.53936360854502,3.53936360854502,3.50722467695979,3.51385651998531,6715780.18788844,0.0,1.0
1990-07-12,71.62,71.75,69.62,69.62,520500,3.65363536529251,3.66026720831803,3.55160701105368,3.55160701105368,10203046.0822999,0.0,1.0
1990-07-13,72.0,72.75,72.0,72.38,587500,3.67302075259789,3.71128138543745,3.67302075259789,3.69240613990327,11516406.4809821,0.0,1.0
1990-07-16,72.12,72.5,72.12,72.5,180700,3.67914245385222,3.6985278411576,3.67914245385222,3.6985278411576,3542152.59763993,0.0,1.0
1990-07-17,71.62,72.0,71.5,72.0,217400,3.65363536529251,3.67302075259789,3.64751366403818,3.67302075259789,4261560.45781363,0.0,1.0
1990-07-18,71.25,71.75,71.12,71.62,133100,3.63476011975833,3.66026720831803,3.6281282767328,3.65363536529251,2609078.64275526,0.0,1.0
1990-07-19,71.88,71.88,70.62,70.75,437200,3.66689905134356,3.66689905134356,3.6026211881731,3.60925303119862,8570166.66125168,0.0,1.0
1990-07-20,72.25,72.62,72.25,72.25,204200,3.68577429687774,3.70464954241193,3.68577429687774,3.68577429687774,4002808.85687922,0.0,1.0
1990-07-23,72.25,72.75,71.88,72.75,168600,3.68577429687774,3.71128138543745,3.66689905134356,3.71128138543745,3304963.63011673,0.0,1.0
1990-07-24,74.62,75.25,73.25,73.25,555200,3.80667789665076,3.83881682823599,3.73678847399716,3.73678847399716,10883249.1544532,0.0,1.0
1990-07-25,74.12,74.88,73.75,74.62,212900,3.78117080809105,3.8199415827018,3.76229556255687,3.80667789665076,4173349.6847678,0.0,1.0
1990-07-26,73.12,73.5,73.12,73.25,124900,3.73015663097163,3.74954201827701,3.73015663097163,3.73678847399716,2448339.01187177,0.0,1.0
1990-07-27,73.5,73.75,73.38,73.62,246700,3.74954201827701,3.76229556255687,3.74342031702268,3.75566371953134,4835910.60231197,0.0,1.0
1990-07-30,73.88,73.88,73.12,73.38,419300,3.76892740558239,3.76892740558239,3.73015663097163,3.74342031702268,8219283.80846942,0.0,1.0
1990-07-31,74.5,74.62,73.88,74.12,290200,3.80055619539643,3.80667789665076,3.76892740558239,3.78117080809105,5688614.74175489,0.0,1.0
1990-08-01,75.75,75.88,75.12,75.25,30100,3.8643239167957,3.87095575982122,3.83218498521046,3.83881682823599,590032.059706485,0.0,1.0
1990-08-02,79.75,80.62,79.5,80.5,1099900,4.06838062527336,4.11276295936725,4.0556270809935,4.10664125811292,21560673.1717995,0.0,1.0
1990-08-03,81.0,81.5,79.88,79.88,818600,4.13214834667262,4.15765543523233,4.07501246829888,4.07501246829888,16046519.7367352,0.0,1.0
1990-08-06,82.0,82.75,81.62,81.75,639600,4.18316252379204,4.2214231566316,4.16377713648666,4.17040897951219,12537691.2089126,0.0,1.0
1990-08-07,81.12,82.62,80.88,82.5,521300,4.13827004792696,4.21479131360608,4.1260266454183,4.20866961235175,10218727.997508,0.0,1.0
1990-08-08,80.62,81.75,80.25,81.5,708500,4.11276295936725,4.17040897951219,4.09388771383306,4.15765543523233,13888296.1562141,0.0,1.0
1990-08-09,79.88,80.12,79.5,79.62,467200,4.07501246829888,4.08725587080754,4.0556270809935,4.06174878224783,9158238.48155715,0.0,1.0
1990-08-10,80.25,80.62,80.12,80.38,198600,4.09388771383306,4.11276295936725,4.08725587080754,4.10051955685859,3893035.4504222,0.0,1.0
1990-08-13,80.88,80.88,80.5,80.5,175200,4.1260266454183,4.1260266454183,4.10664125811292,4.10664125811292,3434339.43058393,0.0,1.0
1990-08-14,82.12,82.25,81.0,81.0,157700,4.18928422504637,4.19591606807189,4.13214834667262,4.13214834667262,3091297.53540574,0.0,1.0
1990-08-15,81.62,82.0,81.62,81.75,83200,4.16377713648666,4.18316252379204,4.16377713648666,4.17040897951219,1630919.18164717,0.0,1.0
1990-08-16,84.25,84.25,82.75,82.75,356800,4.29794442231072,4.29794442231072,4.2214231566316,4.2214231566316,6994134.18283304,0.0,1.0
1990-08-17,86.0,86.25,85.75,86.25,327000,4.3872192322697,4.39997277654955,4.37446568798985,4.39997277654955,6409982.8413296,0.0,1.0
1990-08-20,84.88,85.88,84.62,85.75,424500,4.33008335389596,4.38109753101537,4.31681966784491,4.37446568798985,8321216.25732236,0.0,1.0
1990-08-21,84.62,84.75,83.88,84.0,168100,4.31681966784491,4.32345151087043,4.27906917677654,4.28519087803087,3295162.43311164,0.0,1.0
1990-08-22,84.75,84.75,84.12,84.38,168400,4.32345151087043,4.32345151087043,4.2913125792852,4.30457626533625,3301043.15131469,0.0,1.0
1990-08-23,84.0,84.25,83.38,83.5,206100,4.28519087803087,4.29794442231072,4.25356208821683,4.25968378947116,4040053.40549856,0.0,1.0
1990-08-24,81.12,83.88,80.62,83.88,355900,4.13827004792696,4.27906917677654,4.11276295936725,4.27906917677654,6976492.02822386,0.0,1.0
1990-08-27,79.0,80.5,78.38,80.5,372400,4.08123619790745,4.15872802444999,4.04920624293653,4.15872802444999,7208502.17272015,1.002,1.0
1990-08-28,81.5,81.5,80.12,80.25,133800,4.21038924214503,4.21038924214503,4.13909676172588,4.14581272002624,2589950.56581621,0.0,1.0
1990-08-29,81.0,81.75,80.75,81.5,64700,4.18455863329751,4.22330454656878,4.17164332887375,4.21038924214503,1252390.14654939,0.0,1.0
1990-08-30,80.75,81.25,80.75,81.0,153900,4.17164332887375,4.19747393772127,4.17164332887375,4.18455863329751,2979023.85709354,0.0,1.0
1990-08-31,82.12,82.25,81.38,81.38,81300,4.24241919711594,4.2491351554163,4.20418989602162,4.20418989602162,1573714.35725604,0.0,1.0
1990-09-04,82.88,82.88,82.25,82.25,84600,4.28168172256417,4.28168172256417,4.2491351554163,4.2491351554163,1637592.06179411,0.0,1.0
1990-09-05,84.5,84.5,83.62,83.62,124900,4.36537289523012,4.36537289523012,4.31991102365849,4.31991102365849,2417674.33236506,0.0,1.0
1990-09-06,84.5,84.88,84.5,84.75,231000,4.36537289523012,4.38500415795423,4.36537289523012,4.37828819965388,4471439.31766476,0.0,1.0
1990-09-07,83.12,83.62,83.0,83.62,58500,4.29408041481098,4.31991102365849,4.28788106868757,4.31991102365849,1132377.48953848,0.0,1.0
1990-09-10,81.62,81.62,81.0,81.62,116000,4.21658858826843,4.21658858826843,4.18455863329751,4.21658858826843,2245398.09891391,0.0,1.0
1990-09-11,81.25,81.25,81.0,81.12,36300,4.19747393772127,4.19747393772127,4.18455863329751,4.19075797942091,702654.749918748,0.0,1.0
1990-09-12,82.38,82.5,82.25,82.38,69200,4.25585111371665,4.26205045984006,4.2491351554163,4.25585111371665,1339496.10728312,0.0,1.0
1990-09-13,82.25,82.25,82.0,82.0,59300,4.2491351554163,4.2491351554163,4.23621985099254,4.23621985099254,1147862.99366892,0.0,1.0
1990-09-14,82.62,82.75,82.5,82.62,129000,4.26824980596346,4.27496576426381,4.26205045984006,4.26824980596346,2497037.54103357,0.0,1.0
1990-09-17,83.62,83.62,82.75,82.75,68700,4.31991102365849,4.31991102365849,4.27496576426381,4.27496576426381,1329817.6672016,0.0,1.0
1990-09-18,83.75,84.12,83.75,83.88,92600,4.32662698195884,4.34574163250601,4.32662698195884,4.3333429402592,1792447.10309852,0.0,1.0
1990-09-19,82.88,83.5,82.75,83.5,29900,4.28168172256417,4.31371167753509,4.27496576426381,4.31371167753509,578770.716875222,0.0,1.0
1990-09-20,82.5,83.25,82.12,83.25,271200,4.26205045984006,4.30079637311133,4.24241919711594,4.30079637311133,5249585.9002194,0.0,1.0
1990-09-21,81.5,81.88,81.25,81.62,211300,4.21038924214503,4.23002050486914,4.19747393772127,4.21658858826843,4090108.77845265,0.0,1.0
1990-09-24,81.38,82.25,81.12,82.0,292200,4.20418989602162,4.2491351554163,4.19075797942091,4.23621985099254,5656080.38364348,0.0,1.0
1990-09-25,80.0,81.62,80.0,81.62,132400,4.13289741560248,4.21658858826843,4.13289741560248,4.21658858826843,2562850.93358794,0.0,1.0
1990-09-26,78.25,78.62,78.0,78.25,202100,4.04249028463617,4.06160493518334,4.02957498021242,4.04249028463617,3912025.48095259,0.0,1.0
1990-09-27,77.62,78.38,77.38,78.38,132600,4.00994371748831,4.04920624293653,3.9975450252415,4.04920624293653,2566722.30962055,0.0,1.0
1990-09-28,77.25,77.38,76.25,76.75,103900,3.99082906694114,3.9975450252415,3.93916784924611,3.96499845809363,2011179.84894099,0.0,1.0
1990-10-01,77.75,78.5,77.75,78.25,136400,4.01665967578866,4.05540558905993,4.01665967578866,4.04249028463617,2640278.45424014,0.0,1.0
1990-10-02,77.5,78.25,77.38,78.25,248800,4.0037443713649,4.04249028463617,3.9975450252415,4.04249028463617,4815991.78456707,0.0,1.0
1990-10-03,79.12,79.12,77.75,77.75,56600,4.08743554403085,4.08743554403085,4.01665967578866,4.01665967578866,1095599.41722868,0.0,1.0
1990-10-04,80.25,80.5,80.25,80.38,60200,4.14581272002624,4.15872802444999,4.14581272002624,4.15252867832659,1165284.18581566,0.0,1.0
1990-10-05,82.62,83.0,79.5,79.88,274100,4.26824980596346,4.28788106868757,4.10706680675496,4.12669806947908,5305720.85269225,0.0,1.0
1990-10-08,83.75,84.5,83.62,84.5,438100,4.32662698195884,4.36537289523012,4.31991102365849,4.36537289523012,8480249.19943262,0.0,1.0
1990-10-09,83.88,84.38,83.88,84.25,355000,4.3333429402592,4.35917354910671,4.3333429402592,4.35245759080636,6871692.45788307,0.0,1.0
1990-10-10,83.12,84.25,83.12,84.25,677500,4.29408041481098,4.35245759080636,4.29408041481098,4.35245759080636,13114286.310467,0.0,1.0
1990-10-11,82.75,83.25,82.38,83.25,357000,4.27496576426381,4.30079637311133,4.25585111371665,4.30079637311133,6910406.21820918,0.0,1.0
1990-10-12,81.38,82.38,81.38,82.25,269800,4.20418989602162,4.25585111371665,4.20418989602162,4.2491351554163,5222486.26799114,0.0,1.0
1990-10-15,79.88,80.62,79.62,80.62,127700,4.12669806947908,4.1649273705734,4.11326615287837,4.1649273705734,2471873.5968216,0.0,1.0
1990-10-16,79.12,79.62,78.88,79.38,105900,4.08743554403085,4.11326615287837,4.07503685178404,4.10086746063156,2049893.60926709,0.0,1.0
1990-10-17,79.25,79.5,78.88,79.0,162400,4.09415150233121,4.10706680675496,4.07503685178404,4.08123619790745,3143557.33847946,0.0,1.0
1990-10-18,79.5,79.5,78.75,79.12,211000,4.10706680675496,4.10706680675496,4.06832089348369,4.08743554403085,4084301.71440374,0.0,1.0
1990-10-19,78.88,79.25,78.75,79.25,102700,4.07503685178404,4.09415150233121,4.06832089348369,4.09415150233121,1987951.59274533,0.0,1.0
1990-10-22,77.88,78.5,77.88,78.5,52300,4.02337563408901,4.05540558905993,4.02337563408901,4.05540558905993,1012364.83252756,0.0,1.0
1990-10-23,78.38,78.88,78.25,78.62,127300,4.04920624293653,4.07503685178404,4.04249028463617,4.06160493518334,2464130.84475638,0.0,1.0
1990-10-24,79.12,79.25,78.38,78.38,40100,4.08743554403085,4.09415150233121,4.04920624293653,4.04920624293653,776210.894538342,0.0,1.0
1990-10-25,79.25,79.75,79.25,79.5,87700,4.09415150233121,4.11998211117872,4.09415150233121,4.10706680675496,1697598.39029956,0.0,1.0
1990-10-26,79.0,79.5,79.0,79.5,47400,4.08123619790745,4.10706680675496,4.08123619790745,4.10706680675496,917516.119728613,0.0,1.0
1990-10-29,78.75,79.12,78.62,79.0,39600,4.06832089348369,4.08743554403085,4.06160493518334,4.08123619790745,766532.454456816,0.0,1.0
1990-10-30,78.0,78.12,77.88,78.0,94600,4.02957498021242,4.03577432633582,4.02337563408901,4.02957498021242,1831160.86342461,0.0,1.0
1990-10-31,77.5,78.0,77.38,78.0,63500,4.0037443713649,4.02957498021242,3.9975450252415,4.02957498021242,1229161.89035373,0.0,1.0
1990-11-01,77.38,78.0,77.25,77.25,73500,3.9975450252415,4.02957498021242,3.99082906694114,3.99082906694114,1422730.69198424,0.0,1.0
1990-11-02,78.12,78.12,77.88,77.88,18800,4.03577432633582,4.03577432633582,4.02337563408901,4.02337563408901,363909.347065357,0.0,1.0
1990-11-05,80.0,80.0,79.0,79.12,120000,4.13289741560248,4.13289741560248,4.08123619790745,4.08743554403085,2322825.61956611,0.0,1.0
1990-11-06,79.5,79.88,79.38,79.88,73800,4.10706680675496,4.12669806947908,4.10086746063156,4.12669806947908,1428537.75603316,0.0,1.0
1990-11-07,79.38,79.75,79.38,79.5,20100,4.10086746063156,4.11998211117872,4.10086746063156,4.10706680675496,389073.291277323,0.0,1.0
1990-11-08,78.5,78.5,78.25,78.5,25500,4.05540558905993,4.05540558905993,4.04249028463617,4.05540558905993,493600.444157798,0.0,1.0
1990-11-09,79.38,79.5,78.75,78.75,71900,4.10086746063156,4.10706680675496,4.06832089348369,4.06832089348369,1391759.68372336,0.0,1.0
1990-11-12,78.75,78.88,78.5,78.88,206600,4.06832089348369,4.07503685178404,4.05540558905993,4.07503685178404,3999131.44168632,0.0,1.0
1990-11-13,78.12,78.75,78.0,78.75,34100,4.03577432633582,4.06832089348369,4.02957498021242,4.06832089348369,660069.613560036,0.0,1.0
1990-11-14,77.12,77.38,77.12,77.25,116800,3.98411310864079,3.9975450252415,3.98411310864079,3.99082906694114,2260883.60304435,0.0,1.0
1990-11-15,76.38,77.12,76.25,77.12,261600,3.94588380754647,3.98411310864079,3.93916784924611,3.98411310864079,5063759.85065411,0.0,1.0
1990-11-16,76.38,76.5,76.12,76.38,143900,3.94588380754647,3.95208315366987,3.93245189094576,3.94588380754647,2785455.05546302,0.0,1.0
1990-11-19,77.5,77.5,76.88,76.88,135200,4.0037443713649,4.0037443713649,3.97171441639398,3.97171441639398,2617050.19804448,0.0,1.0
1990-11-20,77.62,78.5,77.5,78.25,266100,4.00994371748831,4.05540558905993,4.0037443713649,4.04249028463617,5150865.81138784,0.0,1.0
1990-11-21,78.5,79.25,78.38,78.5,312200,4.05540558905993,4.09415150233121,4.04920624293653,4.05540558905993,6043217.9869045,0.0,1.0
1990-11-23,79.62,79.75,79.38,79.38,62600,4.11326615287837,4.11998211117872,4.10086746063156,4.10086746063156,1211740.69820699,0.0,1.0
1990-11-26,79.62,79.88,79.38,79.5,61600,4.16813036607049,4.18174144237265,4.15556629563772,4.16184833085411,1176688.72354005,1.062,1.0
1990-11-27,81.75,81.75,80.62,80.88,427000,4.2796364911613,4.2796364911613,4.22048065954035,4.23409173584252,8156592.28817533,0.0,1.0
1990-11-28,80.25,81.0,80.25,81.0,147300,4.2011110509565,4.2403737710589,4.2011110509565,4.2403737710589,2813737.80807548,0.0,1.0
1990-11-29,80.0,80.75,80.0,80.5,52400,4.18802347758904,4.22728619769144,4.18802347758904,4.21419862432397,1000949.49859576,0.0,1.0
1990-11-30,80.25,80.5,80.12,80.25,113700,4.2011110509565,4.21419862432397,4.19430551280542,4.2011110509565,2171907.59523545,0.0,1.0
1990-12-03,79.25,79.62,79.12,79.5,111200,4.14876075748664,4.16813036607049,4.14195521933556,4.16184833085411,2124152.3710658,0.0,1.0
1990-12-04,78.62,79.0,78.62,79.0,33800,4.11578007260063,4.13567318411918,4.11578007260063,4.13567318411918,645650.630773598,0.0,1.0
1990-12-05,77.38,78.38,77.25,78.38,95400,4.050865708698,4.10321600216786,4.04406017054692,4.10321600216786,1822339.35431365,0.0,1.0
1990-12-06,76.62,77.12,76.38,77.12,348700,4.0110794856609,4.03725463239583,3.99851541522813,4.03725463239583,6660898.66718206,0.0,1.0
1990-12-07,76.88,77.25,76.88,77.25,81200,4.02469056196307,4.04406017054692,4.02469056196307,4.04406017054692,1551089.68103006,0.0,1.0
1990-12-10,75.75,76.62,75.62,76.62,71800,3.96553473034212,4.0110794856609,3.95872919219104,4.0110794856609,1371530.0381522,0.0,1.0
1990-12-11,74.5,75.0,74.5,75.0,140300,3.90009686350479,3.92627201023972,3.90009686350479,3.92627201023972,2680023.18040047,0.0,1.0
1990-12-12,74.25,74.62,73.75,74.62,220500,3.88700929013733,3.90637889872118,3.86083414340239,3.90637889872118,4212010.77176267,0.0,1.0
1990-12-13,74.75,74.75,73.88,74.0,116800,3.91318443687226,3.91318443687226,3.86763968155348,3.87392171676986,2231124.0732058,0.0,1.0
1990-12-14,74.88,75.38,74.75,74.75,119700,3.91998997502334,3.94616512175827,3.91318443687226,3.91318443687226,2286520.13324259,0.0,1.0
1990-12-17,75.25,75.25,74.88,74.88,70400,3.93935958360719,3.93935958360719,3.91998997502334,3.91998997502334,1344787.1126172,0.0,1.0
1990-12-18,77.12,77.12,76.25,76.5,150600,4.03725463239583,4.03725463239583,3.99170987707705,4.00479745044452,2876774.70397941,0.0,1.0
1990-12-19,77.0,77.12,77.0,77.12,24800,4.03097259717945,4.03725463239583,4.03097259717945,4.03725463239583,473731.823762877,0.0,1.0
1990-12-20,76.0,76.38,75.88,76.12,105800,3.97862230370959,3.99851541522813,3.9723402684932,3.98490433892597,2021001.08685937,0.0,1.0
1990-12-21,75.75,76.0,75.5,75.88,56900,3.96553473034212,3.97862230370959,3.95244715697465,3.9723402684932,1086908.90210112,0.0,1.0
1990-12-24,75.62,75.75,75.62,75.62,3700,3.95872919219104,3.96553473034212,3.95872919219104,3.95872919219104,70677.7317710743,0.0,1.0
1990-12-26,76.62,76.75,75.75,75.75,32700,4.0110794856609,4.01788502381198,3.96553473034212,3.96553473034212,624638.332138955,0.0,1.0
1990-12-27,76.75,77.0,76.5,76.5,50300,4.01788502381198,4.03097259717945,4.00479745044452,4.00479745044452,960835.110293255,0.0,1.0
1990-12-28,77.0,77.0,76.88,76.88,60700,4.03097259717945,4.03097259717945,4.02469056196307,4.02469056196307,1159496.84283898,0.0,1.0
1990-12-31,76.88,77.0,76.88,76.88,4100,4.02469056196307,4.03097259717945,4.02469056196307,4.02469056196307,78318.5676382174,0.0,1.0
1991-01-02,77.0,77.5,77.0,77.5,29400,4.03097259717945,4.05714774391438,4.03097259717945,4.05714774391438,561601.436235023,0.0,1.0
1991-01-03,75.75,76.25,75.75,76.25,123700,3.96553473034212,3.99170987707705,3.96553473034212,3.99170987707705,2362928.49191403,0.0,1.0
1991-01-04,74.75,75.5,74.62,75.5,74900,3.91318443687226,3.95244715697465,3.90637889872118,3.95244715697465,1430746.51612256,0.0,1.0
1991-01-07,74.12,74.12,73.5,74.0,141200,3.88020375198624,3.88020375198624,3.84774657003493,3.87392171676986,2697215.06110154,0.0,1.0
1991-01-08,73.5,74.0,73.5,73.75,61000,3.84774657003493,3.87392171676986,3.84774657003493,3.86083414340239,1165227.46973933,0.0,1.0
1991-01-09,73.5,74.0,73.12,73.75,107000,3.84774657003493,3.87392171676986,3.82785345851638,3.86083414340239,2043923.5944608,0.0,1.0
1991-01-10,72.75,72.75,72.38,72.75,129300,3.80848384993253,3.80848384993253,3.78911424134868,3.80848384993253,2469900.19405403,0.0,1.0
1991-01-11,73.12,73.38,72.75,72.75,74000,3.82785345851638,3.84146453481855,3.80848384993253,3.80848384993253,1413554.63542149,0.0,1.0
1991-01-14,73.25,74.0,73.25,73.25,86600,3.83465899666746,3.87392171676986,3.83465899666746,3.83465899666746,1654240.9652365,0.0,1.0
1991-01-15,73.38,73.38,73.12,73.38,25800,3.84146453481855,3.84146453481855,3.82785345851638,3.84146453481855,492833.913430734,0.0,1.0
1991-01-16,72.5,72.75,72.12,72.75,32600,3.79539627656507,3.80848384993253,3.77550316504652,3.80848384993253,622728.123172168,0.0,1.0
1991-01-17,71.25,71.75,70.12,71.75,131100,3.72995840972774,3.75613355646267,3.67080257810679,3.75613355646267,2504283.95545617,0.0,1.0
1991-01-18,69.88,70.25,69.5,69.5,322200,3.65823850767402,3.67760811625787,3.63834539615548,3.63834539615548,6154693.29098383,0.0,1.0
1991-01-21,69.12,69.75,68.75,69.75,276400,3.61845228463693,3.65143296952294,3.59908267605308,3.65143296952294,5279817.58419593,0.0,1.0
1991-01-22,70.12,70.25,70.0,70.12,152700,3.67080257810679,3.67760811625787,3.66452054289041,3.67080257810679,2916889.09228191,0.0,1.0
1991-01-23,70.12,70.12,69.62,70.12,65700,3.67080257810679,3.67080257810679,3.64462743137186,3.67080257810679,1255007.29117827,0.0,1.0
1991-01-24,70.0,70.25,69.75,69.75,75900,3.66452054289041,3.67760811625787,3.65143296952294,3.65143296952294,1449848.60579042,0.0,1.0
1991-01-25,70.0,70.0,69.75,70.0,25000,3.66452054289041,3.66452054289041,3.65143296952294,3.66452054289041,477552.241696448,0.0,1.0
1991-01-28,70.0,70.25,69.88,69.88,70800,3.66452054289041,3.67760811625787,3.65823850767402,3.65823850767402,1352427.94848434,0.0,1.0
1991-01-29,70.25,70.5,70.12,70.5,85500,3.67760811625787,3.69069568962534,3.67080257810679,3.69069568962534,1633228.66660185,0.0,1.0
1991-01-30,70.25,70.25,69.62,70.0,88100,3.67760811625787,3.67760811625787,3.64462743137186,3.66452054289041,1682894.09973829,0.0,1.0
1991-01-31,71.38,71.5,70.88,71.0,188400,3.73676394787882,3.7430459830952,3.71058880114389,3.71687083636027,3598833.69342443,0.0,1.0
1991-02-01,71.5,71.62,71.25,71.62,139400,3.7430459830952,3.74932801831159,3.72995840972774,3.74932801831159,2662831.2996994,0.0,1.0
1991-02-04,71.5,71.62,70.88,70.88,114300,3.7430459830952,3.74932801831159,3.71058880114389,3.71058880114389,2183368.84903616,0.0,1.0
1991-02-05,72.38,72.5,71.62,71.62,90100,3.78911424134868,3.79539627656507,3.74932801831159,3.74932801831159,1721098.279074,0.0,1.0
1991-02-06,74.38,74.5,73.25,73.38,176500,3.89381482828841,3.90009686350479,3.83465899666746,3.84146453481855,3371518.82637692,0.0,1.0
1991-02-07,75.75,77.0,75.25,75.25,275200,3.96553473034212,4.03097259717945,3.93935958360719,3.93935958360719,5256895.0765945,0.0,1.0
1991-02-08,75.38,75.5,75.0,75.12,71100,3.94616512175827,3.95244715697465,3.92627201023972,3.93255404545611,1358158.5753847,0.0,1.0
1991-02-11,76.12,76.25,75.5,75.5,182000,3.98490433892597,3.99170987707705,3.95244715697465,3.95244715697465,3476580.31955014,0.0,1.0
1991-02-12,74.75,75.38,74.5,75.0,119800,3.91318443687226,3.94616512175827,3.90009686350479,3.92627201023972,2288430.34220938,0.0,1.0
1991-02-13,73.62,74.0,73.25,73.25,120000,3.85402860525131,3.87392171676986,3.83465899666746,3.83465899666746,2292250.76014295,0.0,1.0
1991-02-14,73.0,73.88,72.88,73.88,124500,3.8215714233,3.86763968155348,3.81528938808361,3.86763968155348,2378210.16364831,0.0,1.0
1991-02-15,72.62,72.62,72.38,72.5,77500,3.80167831178145,3.80167831178145,3.78911424134868,3.79539627656507,1480411.94925899,0.0,1.0
1991-02-19,74.0,74.38,74.0,74.12,36300,3.87392171676986,3.89381482828841,3.87392171676986,3.88020375198624,693405.854943243,0.0,1.0
1991-02-20,74.5,74.62,74.38,74.5,65200,3.90009686350479,3.90637889872118,3.89381482828841,3.90009686350479,1245456.24634434,0.0,1.0
1991-02-21,75.62,75.62,75.38,75.5,147200,3.95872919219104,3.95872919219104,3.94616512175827,3.95244715697465,2811827.59910869,0.0,1.0
1991-02-22,75.25,75.88,75.25,75.62,50400,3.93935958360719,3.9723402684932,3.93935958360719,3.95872919219104,962745.319260039,0.0,1.0
1991-02-25,75.0,75.75,75.0,75.5,80200,3.92627201023972,3.96553473034212,3.92627201023972,3.95244715697465,1531987.59136221,0.0,1.0
1991-02-26,74.5,74.75,74.38,74.5,45900,3.90009686350479,3.91318443687226,3.89381482828841,3.90009686350479,876785.915754679,0.0,1.0
1991-02-27,76.75,76.75,75.38,75.38,271100,4.01788502381198,4.01788502381198,3.94616512175827,3.94616512175827,5178576.50895629,0.0,1.0
1991-02-28,77.0,77.5,76.75,77.25,119500,4.03097259717945,4.05714774391438,4.01788502381198,4.04406017054692,2282699.71530902,0.0,1.0
1991-03-01,76.75,76.88,76.5,76.88,82900,4.01788502381198,4.02469056196307,4.00479745044452,4.02469056196307,1583563.23346542,0.0,1.0
1991-03-04,75.75,75.75,74.88,74.88,58100,4.02505701401736,4.02505701401736,3.97882863643062,3.97882863643062,1093419.29435363,1.137,1.0
1991-03-05,76.25,76.62,76.0,76.0,177800,4.05162504711318,4.07128539160409,4.03834103056527,4.03834103056527,3346126.51525088,0.0,1.0
1991-03-06,75.5,76.38,75.38,76.38,114000,4.01177299746944,4.05853273571809,4.00539666952645,4.05853273571809,2145435.44847357,0.0,1.0
1991-03-07,75.75,76.0,75.25,75.25,437500,4.02505701401736,4.03834103056527,3.99848898092153,3.99848898092153,8233579.02374723,0.0,1.0
1991-03-08,76.5,77.0,76.5,77.0,57500,4.06490906366109,4.09147709675692,4.06490906366109,4.09147709675692,1082127.52883535,0.0,1.0
1991-03-11,76.12,76.5,76.0,76.5,116000,4.04471735850827,4.06490906366109,4.03834103056527,4.06490906366109,2183074.66686784,0.0,1.0
1991-03-12,76.5,77.0,76.38,77.0,100600,4.06490906366109,4.09147709675692,4.05853273571809,4.09147709675692,1893252.68523194,0.0,1.0
1991-03-13,75.12,75.25,74.62,75.0,225700,3.99158129231662,3.99848898092153,3.96501325922079,3.98520496437362,4247585.79579372,0.0,1.0
1991-03-14,74.62,75.25,74.62,75.25,19600,3.96501325922079,3.99848898092153,3.96501325922079,3.99848898092153,368864.340263877,0.0,1.0
1991-03-15,72.88,74.62,72.88,74.62,108900,3.87255650404732,3.96501325922079,3.87255650404732,3.96501325922079,2049455.44156817,0.0,1.0
1991-03-18,71.62,71.75,71.25,71.75,113600,3.80560506064585,3.81251274925076,3.78594471615494,3.81251274925076,2137907.60479471,0.0,1.0
1991-03-19,71.62,71.75,70.12,71.0,276400,3.80560506064585,3.81251274925076,3.72590096135838,3.77266069960703,5201739.98208854,0.0,1.0
1991-03-20,71.88,71.88,71.25,71.25,181200,3.81942043785568,3.81942043785568,3.78594471615494,3.78594471615494,3410113.18652114,0.0,1.0
1991-03-21,72.38,73.25,72.38,73.25,151000,3.8459884709515,3.89221684853823,3.8459884709515,3.89221684853823,2841760.98876762,0.0,1.0
1991-03-22,71.5,71.62,71.25,71.5,52300,3.79922873270285,3.80560506064585,3.78594471615494,3.79922873270285,984265.561010242,0.0,1.0
1991-03-25,70.0,70.75,69.75,70.75,197500,3.71952463341538,3.75937668305911,3.70624061686747,3.75937668305911,3716872.81643447,0.0,1.0
1991-03-26,70.12,70.25,69.0,69.62,187800,3.72590096135838,3.73280864996329,3.66638856722373,3.69933292826255,3534322.60722224,0.0,1.0
1991-03-27,70.75,70.88,70.12,70.25,131500,3.75937668305911,3.76628437166403,3.72590096135838,3.73280864996329,2474778.60942346,0.0,1.0
1991-03-28,69.38,70.38,69.25,70.38,115900,3.68658027237656,3.7397163385682,3.67967258377164,3.7397163385682,2181192.70594812,0.0,1.0
1991-04-01,70.0,70.0,69.38,69.38,109900,3.71952463341538,3.71952463341538,3.68658027237656,3.68658027237656,2068275.05076531,0.0,1.0
1991-04-02,71.38,71.38,70.0,70.5,94700,3.79285240475985,3.79285240475985,3.71952463341538,3.7460926665112,1782216.99096883,0.0,1.0
1991-04-03,70.88,71.38,70.75,70.88,274700,3.76628437166403,3.79285240475985,3.75937668305911,3.76628437166403,5169746.64645341,0.0,1.0
1991-04-04,71.25,71.38,71.12,71.38,74100,3.78594471615494,3.79285240475985,3.77903702755002,3.79285240475985,1394533.04150782,0.0,1.0
1991-04-05,70.75,71.75,70.75,71.75,138700,3.75937668305911,3.81251274925076,3.75937668305911,3.81251274925076,2610279.79564284,0.0,1.0
1991-04-08,70.62,70.88,70.38,70.38,28100,3.7524689944542,3.76628437166403,3.7397163385682,3.7397163385682,528831.018439537,0.0,1.0
1991-04-09,71.0,71.62,70.88,70.88,188300,3.77266069960703,3.80560506064585,3.76628437166403,3.76628437166403,3543732.41182081,0.0,1.0
1991-04-10,71.0,71.38,70.62,71.25,103400,3.77266069960703,3.79285240475985,3.7524689944542,3.78594471615494,1945947.59098392,0.0,1.0
1991-04-11,73.5,73.5,72.62,72.62,205100,3.90550086508615,3.90550086508615,3.8587411268375,3.8587411268375,3859901.8463327,0.0,1.0
1991-04-12,74.75,75.12,74.62,75.12,265100,3.97192094782571,3.99158129231662,3.96501325922079,3.99158129231662,4989078.3981609,0.0,1.0
1991-04-15,75.75,76.25,75.75,76.0,261300,4.02505701401736,4.05162504711318,4.02505701401736,4.03834103056527,4917563.88321177,0.0,1.0
1991-04-16,75.75,75.88,75.25,75.5,206500,4.02505701401736,4.03196470262227,3.99848898092153,4.01177299746944,3886249.29920869,0.0,1.0
1991-04-17,76.12,76.25,75.75,76.0,91700,4.04471735850827,4.05162504711318,4.02505701401736,4.03834103056527,1725758.16337742,0.0,1.0
1991-04-18,74.25,75.25,74.25,75.25,47800,3.94535291472988,3.99848898092153,3.94535291472988,3.99848898092153,899577.319623128,0.0,1.0
1991-04-19,72.38,72.75,72.25,72.62,103100,3.8459884709515,3.86564881544241,3.83908078234659,3.8587411268375,1940301.70822478,0.0,1.0
1991-04-22,71.38,72.25,71.0,72.25,106900,3.79285240475985,3.83908078234659,3.77266069960703,3.83908078234659,2011816.2231739,0.0,1.0
1991-04-23,72.5,72.88,72.38,72.38,53800,3.8523647988945,3.87255650404732,3.8459884709515,3.8459884709515,1012494.97480595,0.0,1.0
1991-04-24,71.38,71.62,71.0,71.62,172400,3.79285240475985,3.80560506064585,3.77266069960703,3.80560506064585,3244500.62558634,0.0,1.0
1991-04-25,70.38,71.0,70.25,71.0,120500,3.7397163385682,3.77266069960703,3.73280864996329,3.77266069960703,2267762.90825496,0.0,1.0
1991-04-26,70.5,70.62,70.12,70.38,96800,3.7460926665112,3.7524689944542,3.72590096135838,3.7397163385682,1821738.17028282,0.0,1.0
1991-04-29,70.62,71.0,70.0,70.5,144400,3.7524689944542,3.77266069960703,3.71952463341538,3.7460926665112,2717551.56806652,0.0,1.0
1991-04-30,71.25,71.5,70.5,70.5,171600,3.78594471615494,3.79922873270285,3.7460926665112,3.7460926665112,3229444.93822863,0.0,1.0
1991-05-01,73.0,73.12,71.75,71.75,191400,3.87893283199032,3.88530915993332,3.81251274925076,3.81251274925076,3602073.20033194,0.0,1.0
1991-05-02,73.5,73.5,73.38,73.5,107200,3.90550086508615,3.90550086508615,3.89912453714315,3.90550086508615,2017462.10593304,0.0,1.0
1991-05-03,72.38,72.62,72.25,72.5,172300,3.8459884709515,3.8587411268375,3.83908078234659,3.8523647988945,3242618.66466663,0.0,1.0
1991-05-06,72.88,73.25,72.38,72.5,86700,3.87255650404732,3.89221684853823,3.8459884709515,3.8523647988945,1631660.11739174,0.0,1.0
1991-05-07,73.5,73.88,73.0,73.0,84700,3.90550086508615,3.92569257023897,3.87893283199032,3.87893283199032,1594020.89899746,0.0,1.0
1991-05-08,71.62,72.12,71.38,72.0,164300,3.80560506064585,3.83217309374167,3.79285240475985,3.82579676579867,3092061.79108953,0.0,1.0
1991-05-09,72.5,72.62,71.25,71.5,114200,3.8523647988945,3.8587411268375,3.78594471615494,3.79922873270285,2149199.37031299,0.0,1.0
1991-05-10,71.25,72.38,71.25,72.38,118800,3.78594471615494,3.8459884709515,3.78594471615494,3.8459884709515,2235769.57261982,0.0,1.0
1991-05-13,70.12,70.5,69.88,70.5,97600,3.72590096135838,3.7460926665112,3.71314830547238,3.7460926665112,1836793.85764053,0.0,1.0
1991-05-14,69.5,69.5,69.0,69.5,117100,3.69295660031955,3.69295660031955,3.66638856722373,3.69295660031955,2203776.23698469,0.0,1.0
1991-05-15,68.75,69.62,68.75,69.5,199500,3.65310455067582,3.69933292826255,3.65310455067582,3.69295660031955,3754512.03482874,0.0,1.0
1991-05-16,69.12,69.25,68.88,69.25,55500,3.67276489516673,3.67967258377164,3.66001223928073,3.67967258377164,1044488.31044108,0.0,1.0
1991-05-17,67.38,67.75,66.75,67.38,195600,3.58030813999326,3.59996848448417,3.54683241829252,3.58030813999326,3681115.55895991,0.0,1.0
1991-05-20,67.88,67.88,67.0,67.12,52800,3.60687617308908,3.60687617308908,3.56011643484043,3.56649276278343,993675.365608811,0.0,1.0
1991-05-21,69.75,69.88,69.0,69.0,146800,3.70624061686747,3.71314830547238,3.66638856722373,3.66638856722373,2762718.63013964,0.0,1.0
1991-05-22,68.88,69.38,68.75,69.38,52600,3.66001223928073,3.68658027237656,3.65310455067582,3.68658027237656,989911.443769383,0.0,1.0
1991-05-23,68.25,68.75,68.25,68.75,157400,3.62653651757999,3.65310455067582,3.62653651757999,3.65310455067582,2962206.4876293,0.0,1.0
1991-05-24,67.25,67.25,67.12,67.12,104600,3.62552693232235,3.62552693232235,3.61851847877288,3.61851847877288,1940228.31199715,0.981,1.0
1991-05-28,68.12,68.12,67.0,67.12,77000,3.67242965992266,3.67242965992266,3.61204913703491,3.61851847877288,1428275.14363079,0.0,1.0
1991-05-29,68.0,68.75,68.0,68.5,739700,3.66596031818468,3.70639370404701,3.66596031818468,3.69291590875957,13720715.8927753,0.0,1.0
1991-05-30,68.38,68.5,68.12,68.12,49700,3.6864465670216,3.69291590875957,3.67242965992266,3.67242965992266,921886.683616236,0.0,1.0
1991-05-31,68.12,68.88,68.0,68.5,101200,3.67242965992266,3.71340215759648,3.66596031818468,3.69291590875957,1877161.61734332,0.0,1.0
1991-06-03,69.38,69.5,68.38,68.38,84100,3.74035774817137,3.74682708990934,3.6864465670216,3.6864465670216,1559973.24129025,0.0,1.0
1991-06-04,69.25,69.75,69.25,69.5,70900,3.7333492946219,3.76030488519679,3.7333492946219,3.74682708990934,1315126.07381069,0.0,1.0
1991-06-05,68.75,69.38,68.62,69.25,100100,3.70639370404701,3.74035774817137,3.69938525049754,3.7333492946219,1856757.68672003,0.0,1.0
1991-06-06,68.75,69.0,68.5,68.75,36000,3.70639370404701,3.71987149933446,3.69291590875957,3.70639370404701,667765.002216993,0.0,1.0
1991-06-07,68.12,68.25,68.12,68.12,27800,3.67242965992266,3.67943811347213,3.67242965992266,3.67242965992266,515662.973934232,0.0,1.0
1991-06-10,68.12,68.12,67.88,68.0,88400,3.67242965992266,3.67242965992266,3.65949097644671,3.66596031818468,1639734.0609995,0.0,1.0
1991-06-11,68.12,68.38,68.0,68.12,60400,3.67242965992266,3.6864465670216,3.66596031818468,3.67242965992266,1120361.2814974,0.0,1.0
1991-06-12,66.25,67.38,66.25,67.38,157300,3.57161575117258,3.63253538587182,3.57161575117258,3.63253538587182,2917762.07913147,0.0,1.0
1991-06-13,66.0,66.0,65.62,65.62,40500,3.55813795588513,3.55813795588513,3.53765170704822,3.53765170704822,751235.627494117,0.0,1.0
1991-06-14,66.75,66.75,66.25,66.25,71400,3.59857134174746,3.59857134174746,3.57161575117258,3.57161575117258,1324400.58773037,0.0,1.0
1991-06-17,66.5,66.88,66.25,66.5,59600,3.58509354646002,3.60557979529694,3.57161575117258,3.58509354646002,1105522.05922591,0.0,1.0
1991-06-18,66.12,66.38,66.0,66.38,64100,3.56460729762311,3.57862420472205,3.55813795588513,3.57862420472205,1188992.68450303,0.0,1.0
1991-06-19,65.88,65.88,65.5,65.62,151000,3.55166861414716,3.55166861414716,3.53118236531025,3.53765170704822,2800903.20374349,0.0,1.0
1991-06-20,66.0,66.12,65.75,66.0,118800,3.55813795588513,3.56460729762311,3.54466016059769,3.55813795588513,2203624.50731608,0.0,1.0
1991-06-21,66.0,66.25,65.88,66.25,60700,3.55813795588513,3.57161575117258,3.55166861414716,3.57161575117258,1125925.98984921,0.0,1.0
1991-06-24,65.75,66.0,65.62,66.0,67100,3.54466016059769,3.55813795588513,3.53765170704822,3.55813795588513,1244639.76802112,0.0,1.0
1991-06-25,65.88,66.0,65.62,66.0,67600,3.55166861414716,3.55813795588513,3.53765170704822,3.55813795588513,1253914.2819408,0.0,1.0
1991-06-26,65.5,65.75,65.0,65.12,90100,3.53118236531025,3.54466016059769,3.50422677473536,3.51069611647333,1671267.40832641,0.0,1.0
1991-06-27,65.38,65.62,65.0,65.38,185400,3.52471302357227,3.53765170704822,3.50422677473536,3.52471302357227,3438989.76141751,0.0,1.0
1991-06-28,64.62,65.0,64.5,65.0,84300,3.48374052589844,3.50422677473536,3.47727118416047,3.50422677473536,1563683.04685813,0.0,1.0
1991-07-01,64.88,64.88,64.5,64.75,149800,3.49775743299739,3.49775743299739,3.47727118416047,3.49074897944792,2778644.37033626,0.0,1.0
1991-07-02,64.38,64.75,64.38,64.5,119700,3.4708018424225,3.49074897944792,3.4708018424225,3.47727118416047,2220318.6323715,0.0,1.0
1991-07-03,64.0,64.12,63.88,64.0,195000,3.45031559358558,3.45678493532356,3.44384625184761,3.45031559358558,3617060.42867538,0.0,1.0
1991-07-05,65.75,66.12,65.5,65.5,391700,3.54466016059769,3.56460729762311,3.53118236531025,3.53118236531025,7265654.20467766,0.0,1.0
1991-07-08,66.38,66.38,65.5,65.5,370900,3.57862420472205,3.57862420472205,3.53118236531025,3.53118236531025,6879834.42561895,0.0,1.0
1991-07-09,66.38,67.12,66.12,66.38,400200,3.57862420472205,3.61851847877288,3.56460729762311,3.57862420472205,7423320.94131222,0.0,1.0
1991-07-10,67.5,67.62,66.62,66.62,517300,3.6390047276098,3.64547406934777,3.59156288819799,3.59156288819799,9595412.10130138,0.0,1.0
1991-07-11,67.25,67.62,67.12,67.62,128400,3.62552693232235,3.64547406934777,3.61851847877288,3.64547406934777,2381695.17457394,0.0,1.0
1991-07-12,69.62,70.0,67.62,67.62,319800,3.75329643164732,3.77378268048423,3.64547406934777,3.64547406934777,5931979.10302761,0.0,1.0
1991-07-15,70.38,70.88,69.62,69.62,256600,3.79426892932115,3.82122451989603,3.75329643164732,3.75329643164732,4759680.54358,0.0,1.0
1991-07-16,69.5,70.0,69.38,70.0,290700,3.74682708990934,3.77378268048423,3.74035774817137,3.77378268048423,5392202.39290222,0.0,1.0
1991-07-17,71.5,72.0,69.62,69.62,875900,3.85464945220889,3.88160504278378,3.75329643164732,3.75329643164732,16247093.4844962,0.0,1.0
1991-07-18,71.75,72.25,71.75,71.88,382700,3.86812724749634,3.89508283807123,3.86812724749634,3.87513570104581,7098712.95412341,0.0,1.0
1991-07-19,71.62,71.62,71.0,71.38,157200,3.86111879394687,3.86111879394687,3.82769386163401,3.84818011047092,2915907.17634753,0.0,1.0
1991-07-22,71.0,71.62,71.0,71.5,253800,3.82769386163401,3.86111879394687,3.82769386163401,3.85464945220889,4707743.26562979,0.0,1.0
1991-07-23,70.88,71.12,70.88,71.0,261400,3.82122451989603,3.83416320337198,3.82122451989603,3.82769386163401,4848715.87720894,0.0,1.0
1991-07-24,71.25,71.5,71.0,71.0,66200,3.84117165692145,3.85464945220889,3.82769386163401,3.82769386163401,1227945.64296569,0.0,1.0
1991-07-25,70.12,70.62,69.75,70.62,191500,3.78025202222221,3.80720761279709,3.76030488519679,3.80720761279709,3552138.83123761,0.0,1.0
1991-07-26,70.5,70.75,70.38,70.38,256300,3.80073827105912,3.81421606634656,3.79426892932115,3.79426892932115,4754115.8352282,0.0,1.0
1991-07-29,71.0,71.0,70.62,71.0,153000,3.82769386163401,3.82769386163401,3.80720761279709,3.82769386163401,2838001.25942221,0.0,1.0
1991-07-30,70.62,71.25,70.62,71.12,295200,3.80720761279709,3.84117165692145,3.80720761279709,3.83416320337198,5475673.01817934,0.0,1.0
1991-07-31,70.62,70.88,70.12,70.38,198000,3.80720761279709,3.82122451989603,3.78025202222221,3.79426892932115,3672707.51219346,0.0,1.0
1991-08-01,70.38,70.75,70.12,70.62,102300,3.79426892932115,3.81421606634656,3.78025202222221,3.80720761279709,1897565.54796662,0.0,1.0
1991-08-02,71.38,71.5,71.0,71.25,179200,3.84818011047092,3.85464945220889,3.82769386163401,3.84117165692145,3323985.78881347,0.0,1.0
1991-08-05,71.12,71.25,70.88,70.88,60200,3.83416320337198,3.84117165692145,3.82122451989603,3.82122451989603,1116651.47592953,0.0,1.0
1991-08-06,71.38,71.38,70.88,70.88,110700,3.84818011047092,3.84818011047092,3.82122451989603,3.82122451989603,2053377.38181725,0.0,1.0
1991-08-07,71.5,71.62,71.25,71.5,119100,3.85464945220889,3.86111879394687,3.84117165692145,3.85464945220889,2209189.21566788,0.0,1.0
1991-08-08,70.75,70.88,70.62,70.75,46500,3.81421606634656,3.82122451989603,3.80720761279709,3.81421606634656,862529.794530282,0.0,1.0
1991-08-09,69.12,69.5,69.12,69.5,299500,3.72634084107243,3.74682708990934,3.72634084107243,3.74682708990934,5555433.83788859,0.0,1.0
1991-08-12,70.12,70.25,69.25,69.25,106900,3.78025202222221,3.78726047577168,3.7333492946219,3.7333492946219,1982891.07602768,0.0,1.0
1991-08-13,70.0,70.5,70.0,70.25,276400,3.77378268048423,3.80073827105912,3.77378268048423,3.78726047577168,5126951.29479935,0.0,1.0
1991-08-14,70.0,70.12,69.88,70.12,36700,3.77378268048423,3.78025202222221,3.76731333874626,3.78025202222221,680749.321704545,0.0,1.0
1991-08-15,68.5,69.38,68.5,69.38,240900,3.69291590875957,3.74035774817137,3.69291590875957,3.74035774817137,4468460.80650204,0.0,1.0
1991-08-16,68.38,68.62,68.0,68.62,352900,3.6864465670216,3.69938525049754,3.66596031818468,3.69938525049754,6545951.92451045,0.0,1.0
1991-08-19,66.75,66.88,65.12,65.38,533900,3.65135038809309,3.65846163229462,3.56218632618161,3.57640881458467,9760176.70509342,0.979,1.0
1991-08-20,68.25,68.38,67.38,67.5,891400,3.73340320580305,3.74051445000458,3.68581257153128,3.69237679694807,16295601.2641324,0.0,1.0
1991-08-21,69.12,69.12,68.75,69.0,500000,3.78099384007483,3.78099384007483,3.7607541450397,3.77442961465803,9140453.92872579,0.0,1.0
1991-08-22,70.0,70.12,69.12,69.25,529400,3.82913149313133,3.83569571854813,3.78099384007483,3.78810508427636,9677912.61973489,0.0,1.0
1991-08-23,70.88,70.88,70.25,70.25,138900,3.87726914618784,3.87726914618784,3.84280696274966,3.84280696274966,2539218.10140003,0.0,1.0
1991-08-26,70.88,71.12,70.88,71.0,159600,3.87726914618784,3.89039759702144,3.87726914618784,3.88383337160464,2917632.89404928,0.0,1.0
1991-08-27,70.5,71.0,70.38,71.0,200600,3.85648243236799,3.88383337160464,3.84991820695119,3.88383337160464,3667150.11620479,0.0,1.0
1991-08-28,71.38,71.5,70.38,70.5,240400,3.9046200854245,3.91118431084129,3.84991820695119,3.85648243236799,4394730.24893136,0.0,1.0
1991-08-29,72.0,72.12,71.62,71.75,323300,3.93853525007794,3.94509947549474,3.91774853625809,3.92485978045962,5910217.51031411,0.0,1.0
1991-08-30,71.75,72.25,71.5,72.0,99700,3.92485978045962,3.95221071969627,3.91118431084129,3.93853525007794,1822606.51338792,0.0,1.0
1991-09-03,71.62,71.88,71.62,71.88,217700,3.91774853625809,3.93197102466115,3.91774853625809,3.93197102466115,3979753.64056721,0.0,1.0
1991-09-04,71.5,71.62,71.5,71.5,133400,3.91118431084129,3.91774853625809,3.91118431084129,3.91118431084129,2438673.10818404,0.0,1.0
1991-09-05,71.62,71.75,71.5,71.62,117300,3.91774853625809,3.92485978045962,3.91118431084129,3.91774853625809,2144350.49167907,0.0,1.0
1991-09-06,72.12,72.12,71.38,71.5,71300,3.94509947549474,3.94509947549474,3.9046200854245,3.91118431084129,1303428.7302363,0.0,1.0
1991-09-09,72.25,72.25,71.88,72.12,102800,3.95221071969627,3.95221071969627,3.93197102466115,3.94509947549474,1879277.32774602,0.0,1.0
1991-09-10,71.88,72.25,71.88,72.25,128600,3.93197102466115,3.95221071969627,3.93197102466115,3.95221071969627,2350924.75046827,0.0,1.0
1991-09-11,72.0,72.0,71.62,72.0,90900,3.93853525007794,3.93853525007794,3.91774853625809,3.93853525007794,1661734.52424235,0.0,1.0
1991-09-12,72.0,72.38,72.0,72.0,232900,3.93853525007794,3.9593219638978,3.93853525007794,3.93853525007794,4257623.44000048,0.0,1.0
1991-09-13,71.0,71.5,70.88,71.5,53100,3.88383337160464,3.91118431084129,3.87726914618784,3.91118431084129,970716.20723068,0.0,1.0
1991-09-16,70.0,70.12,69.75,69.75,106200,3.82913149313133,3.83569571854813,3.81545602351301,3.81545602351301,1941432.41446136,0.0,1.0
1991-09-17,69.38,69.5,69.0,69.0,155600,3.79521632847789,3.80178055389468,3.77442961465803,3.77442961465803,2844509.26261947,0.0,1.0
1991-09-18,69.75,69.75,69.12,69.38,133300,3.81545602351301,3.81545602351301,3.78099384007483,3.79521632847789,2436845.0173983,0.0,1.0
1991-09-19,70.0,70.12,69.62,69.62,125400,3.82913149313133,3.83569571854813,3.80834477931148,3.80834477931148,2292425.84532443,0.0,1.0
1991-09-20,69.75,69.88,69.5,69.5,186400,3.81545602351301,3.82256726771454,3.80178055389468,3.80178055389468,3407561.22462898,0.0,1.0
1991-09-23,69.62,69.88,69.5,69.75,138600,3.80834477931148,3.82256726771454,3.80178055389468,3.81545602351301,2533733.82904279,0.0,1.0
1991-09-24,69.25,69.88,69.12,69.88,158400,3.78810508427636,3.82256726771454,3.78099384007483,3.82256726771454,2895695.80462033,0.0,1.0
1991-09-25,70.25,70.25,69.5,69.62,431500,3.84280696274966,3.84280696274966,3.80178055389468,3.80834477931148,7888211.74049037,0.0,1.0
1991-09-26,70.88,71.0,70.75,71.0,204000,3.87726914618784,3.88383337160464,3.87015790198631,3.88383337160464,3729305.20292013,0.0,1.0
1991-09-27,70.88,71.12,70.62,70.88,312400,3.87726914618784,3.89039759702144,3.86304665778478,3.87726914618784,5710955.61466788,0.0,1.0
1991-09-30,71.88,72.0,71.12,71.12,102300,3.93197102466115,3.93853525007794,3.89039759702144,3.89039759702144,1870136.8738173,0.0,1.0
1991-10-01,72.12,72.38,72.12,72.12,262200,3.94509947549474,3.9593219638978,3.94509947549474,3.94509947549474,4793254.04022381,0.0,1.0
1991-10-02,71.5,71.88,71.38,71.88,93400,3.91118431084129,3.93197102466115,3.9046200854245,3.93197102466115,1707436.79388598,0.0,1.0
1991-10-03,71.5,71.5,71.0,71.25,67200,3.91118431084129,3.91118431084129,3.88383337160464,3.89750884122297,1228477.00802075,0.0,1.0
1991-10-04,71.62,71.75,71.5,71.75,48900,3.91774853625809,3.92485978045962,3.91118431084129,3.92485978045962,893936.394229383,0.0,1.0
1991-10-07,71.25,71.5,71.25,71.38,100900,3.89750884122297,3.91118431084129,3.89750884122297,3.9046200854245,1844543.60281686,0.0,1.0
1991-10-08,71.5,71.88,71.38,71.38,112200,3.91118431084129,3.93197102466115,3.9046200854245,3.9046200854245,2051117.86160607,0.0,1.0
1991-10-09,71.0,71.25,70.62,70.62,137700,3.88383337160464,3.89750884122297,3.86304665778478,3.86304665778478,2517281.01197109,0.0,1.0
1991-10-10,71.0,71.38,70.5,71.25,75000,3.88383337160464,3.9046200854245,3.85648243236799,3.89750884122297,1371068.08930887,0.0,1.0
1991-10-11,71.0,71.38,71.0,71.38,143600,3.88383337160464,3.9046200854245,3.88383337160464,3.9046200854245,2625138.36833005,0.0,1.0
1991-10-14,71.62,71.75,71.25,71.25,285400,3.91774853625809,3.92485978045962,3.89750884122297,3.89750884122297,5217371.10251669,0.0,1.0
1991-10-15,72.25,72.38,71.62,71.75,199700,3.95221071969627,3.9593219638978,3.91774853625809,3.92485978045962,3650697.29913309,0.0,1.0
1991-10-16,73.62,73.75,72.75,73.0,192700,4.0271522932047,4.03426353740623,3.97956165893292,3.99323712855125,3522730.94413092,0.0,1.0
1991-10-17,73.75,73.75,73.12,73.12,213100,4.03426353740623,4.03426353740623,3.99980135396805,3.99980135396805,3895661.46442293,0.0,1.0
1991-10-18,73.75,73.88,73.38,73.38,285900,4.03426353740623,4.04137478160776,4.0140238423711,4.0140238423711,5226511.55644541,0.0,1.0
1991-10-21,72.62,73.12,72.5,73.12,146000,3.97245041473139,3.99980135396805,3.9658861893146,3.99980135396805,2669012.54718794,0.0,1.0
1991-10-22,71.88,72.38,71.75,72.12,98100,3.93197102466115,3.9593219638978,3.92485978045962,3.94509947549474,1793357.060816,0.0,1.0
1991-10-23,71.75,72.0,71.62,71.88,113800,3.92485978045962,3.93853525007794,3.91774853625809,3.93197102466115,2080367.31417799,0.0,1.0
1991-10-24,70.25,70.75,69.88,70.5,202500,3.84280696274966,3.87015790198631,3.82256726771454,3.85648243236799,3701883.84113395,0.0,1.0
1991-10-25,69.38,69.75,69.0,69.75,172400,3.79521632847789,3.81545602351301,3.77442961465803,3.81545602351301,3151628.51462465,0.0,1.0
1991-10-28,70.0,70.12,69.5,69.62,79600,3.82913149313133,3.83569571854813,3.80178055389468,3.80834477931148,1455160.26545315,0.0,1.0
1991-10-29,70.62,70.62,69.5,69.75,225100,3.86304665778478,3.86304665778478,3.80178055389468,3.81545602351301,4115032.35871236,0.0,1.0
1991-10-30,70.12,70.12,69.75,70.0,133900,3.83569571854813,3.83569571854813,3.81545602351301,3.82913149313133,2447813.56211277,0.0,1.0
1991-10-31,69.5,69.5,68.88,69.25,147500,3.80178055389468,3.80178055389468,3.76786538924123,3.78810508427636,2696433.90897411,0.0,1.0
1991-11-01,70.5,70.62,69.38,69.5,166700,3.85648243236799,3.86304665778478,3.79521632847789,3.80178055389468,3047427.33983718,0.0,1.0
1991-11-04,70.5,70.62,69.88,70.38,190400,3.85648243236799,3.86304665778478,3.82256726771454,3.84991820695119,3480684.85605878,0.0,1.0
1991-11-05,70.5,71.5,70.5,71.38,155100,3.85648243236799,3.91118431084129,3.85648243236799,3.9046200854245,2835368.80869074,0.0,1.0
1991-11-06,71.38,71.38,71.0,71.0,70100,3.9046200854245,3.9046200854245,3.88383337160464,3.88383337160464,1281491.64080736,0.0,1.0
1991-11-07,71.5,71.5,69.88,70.0,423200,3.91118431084129,3.91118431084129,3.82256726771454,3.82913149313133,7736480.20527352,0.0,1.0
1991-11-08,71.12,71.38,70.75,71.38,244400,3.89039759702144,3.9046200854245,3.87015790198631,3.9046200854245,4467853.88036117,0.0,1.0
1991-11-11,71.62,71.88,71.38,71.75,100800,3.91774853625809,3.93197102466115,3.9046200854245,3.92485978045962,1842715.51203112,0.0,1.0
1991-11-12,72.75,72.88,72.38,72.38,162300,3.97956165893292,3.98667290313445,3.9593219638978,3.9593219638978,2966991.3452644,0.0,1.0
1991-11-13,71.62,71.75,71.0,71.12,252100,3.91774853625809,3.92485978045962,3.88383337160464,3.89039759702144,4608616.87086355,0.0,1.0
1991-11-14,70.75,71.38,70.5,71.38,277100,3.87015790198631,3.9046200854245,3.85648243236799,3.9046200854245,5065639.56729984,0.0,1.0
1991-11-15,70.0,71.0,69.88,70.25,355400,3.82913149313133,3.88383337160464,3.82256726771454,3.84280696274966,6497034.65253831,0.0,1.0
1991-11-18,69.5,69.62,68.88,69.25,153600,3.85713885490967,3.86379866300448,3.82272984641983,3.84326425471215,2767647.31619961,1.012,1.0
1991-11-19,68.5,68.88,68.25,68.88,292900,3.8016404541196,3.82272984641983,3.78776585392208,3.82272984641983,5277629.550227,0.0,1.0
1991-11-20,68.75,68.75,68.62,68.75,1085900,3.81551505431712,3.81551505431712,3.80830026221441,3.81551505431712,19566329.5615961,0.0,1.0
1991-11-21,68.62,69.0,68.25,68.38,688900,3.80830026221441,3.82938965451463,3.78776585392208,3.79498064602479,12412970.2873041,0.0,1.0
1991-11-22,68.0,68.38,67.75,68.38,174600,3.77389125372457,3.79498064602479,3.76001665352705,3.79498064602479,3146036.59771128,0.0,1.0
1991-11-25,68.12,68.38,68.0,68.12,133400,3.78055106181937,3.79498064602479,3.77389125372457,3.78055106181937,2403672.86445983,0.0,1.0
1991-11-26,67.0,68.25,66.75,68.12,425900,3.7183928529345,3.78776585392208,3.70451825273698,3.78055106181937,7674094.99980089,0.0,1.0
1991-11-27,66.0,66.25,65.88,66.12,73900,3.66289445214443,3.67676905234195,3.65623464404962,3.66955426023924,1331569.90017677,0.0,1.0
1991-11-29,64.75,65.0,64.25,64.5,67400,3.59352145115685,3.60739605135437,3.56577225076181,3.57964685095933,1214449.4082803,0.0,1.0
1991-12-02,65.88,66.0,64.62,64.75,80600,3.65623464404962,3.66289445214443,3.58630665905414,3.59352145115685,1452294.09951621,0.0,1.0
1991-12-03,64.88,65.25,64.88,65.0,88700,3.60073624325956,3.62127065155188,3.60073624325956,3.60739605135437,1598244.25095642,0.0,1.0
1991-12-04,65.12,65.12,64.62,64.88,120000,3.61405585944917,3.61405585944917,3.58630665905414,3.60073624325956,2162224.46578095,0.0,1.0
1991-12-05,64.5,64.75,64.38,64.62,103100,3.57964685095933,3.59352145115685,3.57298704286452,3.58630665905414,1857711.18685013,0.0,1.0
1991-12-06,64.25,64.25,63.62,63.62,184000,3.56577225076181,3.56577225076181,3.53080825826407,3.53080825826407,3315410.84753079,0.0,1.0
1991-12-09,63.75,64.25,63.62,63.62,77400,3.53802305036678,3.56577225076181,3.53080825826407,3.53080825826407,1394634.78042871,0.0,1.0
1991-12-10,62.88,63.5,62.62,63.5,129900,3.48973944167942,3.52414845016926,3.475309857474,3.52414845016926,2340607.98420788,0.0,1.0
1991-12-11,62.12,62.88,61.88,62.88,361400,3.44756065707897,3.48973944167942,3.43424104088936,3.48973944167942,6511899.34944363,0.0,1.0
1991-12-12,63.38,63.38,62.5,62.5,317600,3.51748864207446,3.51748864207446,3.4686500493792,3.4686500493792,5722687.41943358,0.0,1.0
1991-12-13,65.5,65.75,65.0,65.0,211400,3.6351452517494,3.64901985194692,3.60739605135437,3.60739605135437,3809118.76721744,0.0,1.0
1991-12-16,65.88,66.12,65.88,66.0,126200,3.65623464404962,3.66955426023924,3.65623464404962,3.66289445214443,2273939.39651297,0.0,1.0
1991-12-17,65.75,66.5,65.75,66.25,160100,3.64901985194692,3.69064365253947,3.64901985194692,3.67676905234195,2884767.80809608,0.0,1.0
1991-12-18,65.88,65.88,65.62,65.88,62800,3.65623464404962,3.65623464404962,3.64180505984421,3.65623464404962,1131564.13709203,0.0,1.0
1991-12-19,64.62,65.5,64.62,65.5,148400,3.58630665905414,3.6351452517494,3.58630665905414,3.6351452517494,2673950.92268244,0.0,1.0
1991-12-20,63.12,63.12,62.38,62.62,354800,3.50305905786904,3.50305905786904,3.46199024128439,3.475309857474,6392977.00382567,0.0,1.0
1991-12-23,63.38,63.75,62.75,63.12,291100,3.51748864207446,3.53802305036678,3.48252464957671,3.50305905786904,5245196.18324028,0.0,1.0
1991-12-24,63.25,63.5,63.12,63.5,84700,3.51027384997175,3.52414845016926,3.50305905786904,3.52414845016926,1526170.10209705,0.0,1.0
1991-12-26,63.5,63.5,63.12,63.38,199000,3.52414845016926,3.52414845016926,3.50305905786904,3.51748864207446,3585688.90575341,0.0,1.0
1991-12-27,63.25,63.5,63.12,63.38,182300,3.51027384997175,3.52414845016926,3.50305905786904,3.51748864207446,3284779.33426556,0.0,1.0
1991-12-30,63.5,63.62,63.0,63.25,115600,3.52414845016926,3.53080825826407,3.49639924977423,3.51027384997175,2082942.90203565,0.0,1.0
1991-12-31,65.75,65.75,64.88,65.0,293700,3.64901985194692,3.64901985194692,3.60073624325956,3.60739605135437,5292044.37999887,0.0,1.0
1992-01-02,65.75,66.38,65.5,66.0,279300,3.64901985194692,3.68398384444466,3.6351452517494,3.66289445214443,5032577.44410515,0.0,1.0
1992-01-03,65.38,65.5,65.0,65.0,117000,3.62848544365459,3.6351452517494,3.60739605135437,3.60739605135437,2108168.85413643,0.0,1.0
1992-01-06,63.5,65.38,63.0,65.38,424400,3.52414845016926,3.62848544365459,3.49639924977423,3.62848544365459,7647067.19397864,0.0,1.0
1992-01-07,63.0,63.12,62.5,63.0,171200,3.49639924977423,3.50305905786904,3.4686500493792,3.49639924977423,3084773.57118082,0.0,1.0
1992-01-08,61.38,62.38,61.25,62.0,379100,3.40649184049432,3.46199024128439,3.39927704839161,3.44090084898416,6830827.45814632,0.0,1.0
1992-01-09,62.75,63.5,62.38,63.5,292700,3.48252464957671,3.52414845016926,3.46199024128439,3.52414845016926,5274025.84278404,0.0,1.0
1992-01-10,61.88,62.62,61.62,62.62,147400,3.43424104088936,3.475309857474,3.41981145668394,3.475309857474,2655932.3854676,0.0,1.0
1992-01-13,62.5,63.0,62.0,62.5,326600,3.4686500493792,3.49639924977423,3.44090084898416,3.4686500493792,5884854.25436715,0.0,1.0
1992-01-14,64.5,64.5,63.62,63.88,269400,3.57964685095933,3.57964685095933,3.53080825826407,3.54523784246949,4854193.92567823,0.0,1.0
1992-01-15,63.38,63.62,62.88,63.62,278500,3.51748864207446,3.53080825826407,3.48973944167942,3.53080825826407,5018162.61433328,0.0,1.0
1992-01-16,62.5,62.75,62.12,62.75,274400,3.4686500493792,3.48252464957671,3.44756065707897,3.48252464957671,4944286.61175243,0.0,1.0
1992-01-17,62.5,63.0,60.88,62.0,424500,3.4686500493792,3.49639924977423,3.37874264009929,3.44090084898416,7648869.0477001,0.0,1.0
1992-01-20,64.12,64.5,62.62,62.75,181200,3.55855745865911,3.57964685095933,3.475309857474,3.48252464957671,3264958.94332923,0.0,1.0
1992-01-21,64.5,64.62,63.75,64.5,210900,3.57964685095933,3.58630665905414,3.53802305036678,3.57964685095933,3800109.49861002,0.0,1.0
1992-01-22,63.0,63.5,62.88,63.5,174000,3.49639924977423,3.52414845016926,3.48973944167942,3.52414845016926,3135225.47538238,0.0,1.0
1992-01-23,62.62,63.5,62.38,63.12,161800,3.475309857474,3.52414845016926,3.46199024128439,3.50305905786904,2915399.32136132,0.0,1.0
1992-01-24,62.38,63.0,61.88,62.0,171100,3.46199024128439,3.49639924977423,3.43424104088936,3.44090084898416,3082971.71745934,0.0,1.0
1992-01-27,62.5,62.62,62.12,62.62,106000,3.4686500493792,3.475309857474,3.44756065707897,3.475309857474,1909964.94477317,0.0,1.0
1992-01-28,63.62,63.62,63.25,63.25,81700,3.53080825826407,3.53080825826407,3.51027384997175,3.51027384997175,1472114.49045253,0.0,1.0
1992-01-29,62.62,63.88,62.62,63.62,151500,3.475309857474,3.54523784246949,3.475309857474,3.53080825826407,2729808.38804845,0.0,1.0
1992-01-30,62.5,62.88,62.38,62.88,72600,3.4686500493792,3.48973944167942,3.46199024128439,3.48973944167942,1308145.80179747,0.0,1.0
1992-01-31,62.62,62.75,62.38,62.75,89700,3.475309857474,3.48252464957671,3.46199024128439,3.48252464957671,1616262.78817126,0.0,1.0
1992-02-03,62.5,62.62,62.38,62.38,127700,3.4686500493792,3.475309857474,3.46199024128439,3.46199024128439,2300967.20233523,0.0,1.0
1992-02-04,62.5,62.5,62.0,62.5,173200,3.4686500493792,3.4686500493792,3.44090084898416,3.4686500493792,3120810.6456105,0.0,1.0
1992-02-05,61.62,61.75,61.25,61.25,261400,3.41981145668394,3.42702624878665,3.39927704839161,3.39927704839161,4710045.6279595,0.0,1.0
1992-02-06,61.12,61.12,60.38,60.38,573100,3.3920622562889,3.3920622562889,3.35099343970426,3.35099343970426,10326423.6778255,0.0,1.0
1992-02-07,62.25,62.25,61.12,61.25,447000,3.45477544918168,3.45477544918168,3.3920622562889,3.39927704839161,8054286.13503404,0.0,1.0
1992-02-10,63.25,63.62,62.75,63.25,479300,3.51027384997175,3.53080825826407,3.48252464957671,3.51027384997175,8636284.8870734,0.0,1.0
1992-02-11,62.62,63.0,62.62,62.62,318400,3.475309857474,3.49639924977423,3.475309857474,3.475309857474,5737102.24920546,0.0,1.0
1992-02-12,62.5,62.5,61.62,61.75,402700,3.4686500493792,3.4686500493792,3.41981145668394,3.42702624878665,7256064.93641657,0.0,1.0
1992-02-13,59.38,60.12,57.88,58.75,2623300,3.29549503891419,3.33656385549884,3.21224743772909,3.26053104641645,47268028.675693,0.0,1.0
1992-02-14,58.25,58.5,56.62,56.62,4291900,3.23278184602141,3.24665644621893,3.1423194527336,3.1423194527336,77333759.8723772,0.0,1.0
1992-02-18,55.88,56.88,55.75,56.38,1621200,3.10125063614895,3.15674903693902,3.09403584404624,3.12899983654399,29211652.5327007,0.0,1.0
1992-02-19,54.25,54.38,53.5,54.12,1638600,3.01078824286114,3.01800303496385,2.96916444226859,3.00357345075843,29525175.0802389,0.0,1.0
1992-02-20,55.5,55.62,53.88,54.12,1527700,3.08016124384873,3.08682105194353,2.99025383456882,3.00357345075843,27526919.303113,0.0,1.0
1992-02-21,55.25,55.25,54.62,54.75,1141300,3.06628664365121,3.06628664365121,3.03132265115347,3.03853744325618,20564556.5232983,0.0,1.0
1992-02-24,56.0,56.25,55.5,55.62,696000,3.10791044424376,3.12178504444128,3.08016124384873,3.08682105194353,12540901.9015295,0.0,1.0
1992-02-25,56.0,56.75,55.75,56.75,992000,3.10791044424376,3.14953424483631,3.09403584404624,3.14953424483631,17874388.9171225,0.0,1.0
1992-02-26,58.62,58.88,57.0,57.0,2147800,3.25331625431374,3.26774583851915,3.16340884503383,3.16340884503383,38700214.230036,0.0,1.0
1992-02-27,58.75,58.75,58.0,58.5,969800,3.26053104641645,3.26053104641645,3.21890724582389,3.24665644621893,17474377.390953,0.0,1.0
1992-02-28,57.62,59.38,57.62,59.25,1527600,3.19781785352367,3.29549503891419,3.19781785352367,3.28828024681148,27525117.4493915,0.0,1.0
1992-03-02,56.88,57.0,56.38,56.62,1311800,3.21346840254647,3.22024787175015,3.18522061419778,3.19877955260515,23219516.9371736,1.022,1.0
1992-03-03,57.25,57.38,56.62,56.75,887800,3.2343717659245,3.24171619089515,3.19877955260515,3.20612397757581,15714504.6019383,0.0,1.0
1992-03-04,56.25,57.12,56.12,57.12,1249800,3.17787618922712,3.22702734095384,3.17053176425647,3.22702734095384,22122085.8881534,0.0,1.0
1992-03-05,55.0,55.5,55.0,55.25,687300,3.10725671835541,3.1355045067041,3.10725671835541,3.12138061252975,12165554.1934132,0.0,1.0
1992-03-06,54.75,54.75,54.25,54.5,899900,3.09313282418107,3.09313282418107,3.06488503583238,3.07900893000672,15928680.6615052,0.0,1.0
1992-03-09,55.75,55.88,55.12,55.12,340600,3.14962840087844,3.1569728258491,3.11403618755909,3.11403618755909,6028790.56929512,0.0,1.0
1992-03-10,56.0,56.25,55.75,55.88,558100,3.16375229505278,3.17787618922712,3.14962840087844,3.1569728258491,9878649.49126133,0.0,1.0
1992-03-11,55.0,55.62,54.88,55.5,430000,3.10725671835541,3.14228397590778,3.10047724915173,3.1355045067041,7611215.33997916,0.0,1.0
1992-03-12,54.5,54.5,53.75,53.88,1049700,3.07900893000672,3.07900893000672,3.0366372474837,3.04398167245436,18580215.6799445,0.0,1.0
1992-03-13,55.5,55.5,54.75,55.12,602600,3.1355045067041,3.1355045067041,3.09313282418107,3.11403618755909,10666321.7764452,0.0,1.0
1992-03-16,55.62,55.88,55.5,55.88,201000,3.14228397590778,3.1569728258491,3.1355045067041,3.1569728258491,3557800.65892049,0.0,1.0
1992-03-17,56.12,56.62,55.88,55.88,559400,3.17053176425647,3.19877955260515,3.1569728258491,3.1569728258491,9901660.14228915,0.0,1.0
1992-03-18,55.62,56.12,55.5,56.0,269300,3.14228397590778,3.17053176425647,3.1355045067041,3.16375229505278,4766744.86292183,0.0,1.0
1992-03-19,55.12,55.38,54.62,55.38,330200,3.11403618755909,3.12872503750041,3.08578839921041,3.12872503750041,5844705.36107238,0.0,1.0
1992-03-20,54.62,54.62,54.25,54.5,362400,3.08578839921041,3.08578839921041,3.06488503583238,3.07900893000672,6414661.48653127,0.0,1.0
1992-03-23,54.25,54.25,53.62,53.75,481900,3.06488503583238,3.06488503583238,3.02929282251304,3.0366372474837,8529871.33101386,0.0,1.0
1992-03-24,53.38,53.88,53.12,53.88,559400,3.01573388410567,3.04398167245436,3.00104503416435,3.04398167245436,9901660.14228916,0.0,1.0
1992-03-25,53.5,53.62,52.5,53.0,736300,3.02251335330935,3.02929282251304,2.96601777661198,2.99426556496067,13032878.732155,0.0,1.0
1992-03-26,53.75,53.75,53.12,53.62,560700,3.0366372474837,3.0366372474837,3.00104503416435,3.02929282251304,9924670.793317,0.0,1.0
1992-03-27,54.12,54.12,53.5,53.62,433500,3.05754061086172,3.05754061086172,3.02251335330935,3.02929282251304,7673167.09274644,0.0,1.0
1992-03-30,54.0,54.12,53.75,54.0,269500,3.05076114165804,3.05754061086172,3.0366372474837,3.05076114165804,4770284.96307996,0.0,1.0
1992-03-31,53.5,54.0,53.5,53.88,337500,3.02251335330935,3.05076114165804,3.02251335330935,3.04398167245436,5973919.01684412,0.0,1.0
1992-04-01,52.75,52.88,52.12,52.5,777300,2.98014167078633,2.98748609575698,2.94454945746698,2.96601777661198,13758599.2645716,0.0,1.0
1992-04-02,51.0,51.88,50.75,51.62,1063400,2.88127441156593,2.93099051905961,2.86715051739158,2.9163016691183,18822712.5407763,0.0,1.0
1992-04-03,53.12,53.38,51.0,51.12,1316900,3.00104503416435,3.01573388410567,2.88127441156593,2.88805388076961,23309789.491206,0.0,1.0
1992-04-06,54.88,55.0,53.88,54.12,1111900,3.10047724915173,3.10725671835541,3.04398167245436,3.05754061086172,19681186.8291228,0.0,1.0
1992-04-07,52.38,54.25,52.25,54.25,659000,2.9592383074083,3.06488503583238,2.95189388243764,3.06488503583238,11664630.0210378,0.0,1.0
1992-04-08,52.75,52.75,51.88,52.25,708800,2.98014167078633,2.98014167078633,2.93099051905961,2.95189388243764,12546114.9604121,0.0,1.0
1992-04-09,53.88,54.0,52.25,52.88,371600,3.04398167245436,3.05076114165804,2.95189388243764,2.98748609575698,6577506.09380523,0.0,1.0
1992-04-10,53.75,54.12,53.25,54.12,435300,3.0366372474837,3.05754061086172,3.00838945913501,3.05754061086172,7705027.99416959,0.0,1.0
1992-04-13,53.75,54.0,53.62,53.88,244900,3.0366372474837,3.05076114165804,3.02929282251304,3.04398167245436,4334852.64362999,0.0,1.0
1992-04-14,54.62,54.75,53.62,53.88,484400,3.08578839921041,3.09313282418107,3.02929282251304,3.04398167245436,8574122.58299047,0.0,1.0
1992-04-15,55.25,55.25,54.62,54.62,343800,3.12138061252975,3.12138061252975,3.08578839921041,3.08578839921041,6085432.1718252,0.0,1.0
1992-04-16,55.25,55.25,54.75,55.12,338100,3.12138061252975,3.12138061252975,3.09313282418107,3.11403618755909,5984539.3173185,0.0,1.0
1992-04-20,54.62,55.12,54.38,55.12,326300,3.08578839921041,3.11403618755909,3.07222946080304,3.11403618755909,5775673.40798883,0.0,1.0
1992-04-21,54.75,54.75,54.38,54.75,300200,3.09313282418107,3.09313282418107,3.07222946080304,3.09313282418107,5313690.33735289,0.0,1.0
1992-04-22,54.12,54.5,54.12,54.38,217000,3.05754061086172,3.07900893000672,3.05754061086172,3.07222946080304,3841008.67157088,0.0,1.0
1992-04-23,54.0,54.0,53.25,53.88,258900,3.05076114165804,3.05076114165804,3.00838945913501,3.04398167245436,4582659.65469908,0.0,1.0
1992-04-24,53.88,54.12,53.0,53.38,319300,3.04398167245436,3.05754061086172,2.99426556496067,3.01573388410567,5651769.90245428,0.0,1.0
1992-04-27,55.5,55.75,54.12,54.12,677400,3.1355045067041,3.14962840087844,3.05754061086172,3.05754061086172,11990319.2355858,0.0,1.0
1992-04-28,56.75,56.75,56.0,56.0,615900,3.20612397757581,3.20612397757581,3.16375229505278,3.16375229505278,10901738.4369608,0.0,1.0
1992-04-29,56.88,57.5,56.62,57.12,625800,3.21346840254647,3.24849566009884,3.19877955260515,3.22702734095384,11076973.3947883,0.0,1.0
1992-04-30,58.5,58.5,57.12,57.25,558600,3.30499123679621,3.30499123679621,3.22702734095384,3.2343717659245,9887499.74165664,0.0,1.0
1992-05-01,58.12,59.0,58.0,58.88,301700,3.28352291765121,3.33323902514489,3.27674344844752,3.32645955594121,5340241.08853886,0.0,1.0
1992-05-04,58.5,58.62,58.38,58.5,255500,3.30499123679621,3.31177070599989,3.29821176759253,3.30499123679621,4522477.95201087,0.0,1.0
1992-05-05,57.12,57.38,56.88,57.25,241400,3.22702734095384,3.24171619089515,3.21346840254647,3.2343717659245,4272900.89086271,0.0,1.0
1992-05-06,57.38,57.62,56.75,57.62,253700,3.24171619089515,3.25527512930252,3.20612397757581,3.25527512930252,4490617.05058771,0.0,1.0
1992-05-07,56.38,57.0,56.25,56.38,956200,3.18522061419778,3.22024787175015,3.17787618922712,3.18522061419778,16925218.8560188,0.0,1.0
1992-05-08,55.12,55.25,54.5,55.0,720300,3.11403618755909,3.12138061252975,3.07900893000672,3.10725671835541,12749670.7195046,0.0,1.0
1992-05-11,56.62,56.62,55.12,55.25,451100,3.19877955260515,3.19877955260515,3.11403618755909,3.12138061252975,7984695.90666186,0.0,1.0
1992-05-12,57.25,57.75,57.12,57.75,513000,3.2343717659245,3.26261955427318,3.22702734095384,3.26261955427318,9080356.90560303,0.0,1.0
1992-05-13,57.38,57.38,57.0,57.25,241500,3.24171619089515,3.24171619089515,3.22024787175015,3.2343717659245,4274670.94094179,0.0,1.0
1992-05-14,57.38,57.38,56.88,57.38,178100,3.24171619089515,3.24171619089515,3.21346840254647,3.24171619089515,3152459.19081463,0.0,1.0
1992-05-15,56.62,56.88,56.5,56.75,482000,3.19877955260515,3.21346840254647,3.19200008340147,3.20612397757581,8531641.38109292,0.0,1.0
1992-05-18,58.25,58.38,57.5,57.5,906900,3.29086734262187,3.29821176759253,3.24849566009884,3.24849566009884,16052584.1670397,0.0,1.0
1992-05-19,58.5,58.5,58.12,58.5,320000,3.30499123679621,3.30499123679621,3.28352291765121,3.30499123679621,5664160.25300774,0.0,1.0
1992-05-20,58.88,59.38,58.75,59.38,412600,3.32645955594121,3.3547073442899,3.31911513097055,3.3547073442899,7303226.62622186,0.0,1.0
1992-05-21,58.0,58.38,57.75,58.38,414900,3.27674344844752,3.29821176759253,3.26261955427318,3.29821176759253,7343937.77804036,0.0,1.0
1992-05-22,58.0,58.0,57.5,57.88,386100,3.33465141456233,3.33465141456233,3.30590441960921,3.32775213577358,6715484.53376773,1.025,1.0
1992-05-26,60.62,60.75,59.38,59.38,2207400,3.4852856681167,3.49275988680451,3.41399312063295,3.41399312063295,38393578.2435609,0.0,1.0
1992-05-27,59.75,60.5,59.62,60.5,1386500,3.43526589689826,3.47838638932795,3.42779167821045,3.47838638932795,24115564.1182827,0.0,1.0
1992-05-28,60.25,60.25,59.5,59.75,350900,3.46401289185139,3.46401289185139,3.4208923994217,3.43526589689826,6103246.62755528,0.0,1.0
1992-05-29,60.25,61.0,60.25,60.5,427800,3.46401289185139,3.50713338428107,3.46401289185139,3.47838638932795,7440777.73516143,0.0,1.0
1992-06-01,60.5,60.5,60.0,60.25,155300,3.47838638932795,3.47838638932795,3.44963939437482,3.46401289185139,2701151.89871569,0.0,1.0
1992-06-02,59.5,60.12,59.5,60.0,192800,3.4208923994217,3.45653867316357,3.4208923994217,3.44963939437482,3353393.98629997,0.0,1.0
1992-06-03,59.5,59.62,58.88,59.5,361400,3.4208923994217,3.42779167821045,3.38524612567983,3.4208923994217,6285874.41207888,0.0,1.0
1992-06-04,59.88,60.0,59.75,59.88,286200,3.44274011558607,3.44963939437482,3.43526589689826,3.44274011558607,4977911.61244322,0.0,1.0
1992-06-05,61.0,61.5,60.88,61.5,441700,3.50713338428107,3.53588037923419,3.50023410549232,3.53588037923419,7682542.13562602,0.0,1.0
1992-06-08,60.88,61.5,60.88,61.25,518700,3.50023410549232,3.53588037923419,3.50023410549232,3.52150688175763,9021812.55546574,0.0,1.0
1992-06-09,60.62,61.38,60.5,61.25,360900,3.4852856681167,3.52898110044544,3.47838638932795,3.52150688175763,6277177.85091109,0.0,1.0
1992-06-10,60.12,60.62,60.0,60.62,210700,3.45653867316357,3.4852856681167,3.44963939437482,3.4852856681167,3664730.87610687,0.0,1.0
1992-06-11,59.88,60.25,59.62,60.0,449600,3.44274011558607,3.46401289185139,3.42779167821045,3.44963939437482,7819947.80207711,0.0,1.0
1992-06-12,58.38,59.5,58.25,59.5,380600,3.3564991307267,3.4208923994217,3.34902491203889,3.4208923994217,6619822.36092204,0.0,1.0
1992-06-15,58.0,58.5,57.5,58.25,261200,3.33465141456233,3.36339840951545,3.30590441960921,3.34902491203889,4543083.55405369,0.0,1.0
1992-06-16,57.5,58.0,57.5,58.0,791300,3.30590441960921,3.33465141456233,3.30590441960921,3.33465141456233,13763177.704145,0.0,1.0
1992-06-17,56.62,56.88,56.5,56.88,269800,3.25530970849171,3.27025814586733,3.24841042970296,3.27025814586733,4692664.40613968,0.0,1.0
1992-06-18,56.38,56.38,55.75,56.12,271000,3.24151115091421,3.24151115091421,3.20528993727327,3.22656271353858,4713536.15294238,0.0,1.0
1992-06-19,56.75,56.88,56.62,56.75,274800,3.26278392717952,3.27025814586733,3.25530970849171,3.26278392717952,4779630.01781759,0.0,1.0
1992-06-22,56.0,56.38,55.5,56.38,277900,3.21966343474983,3.24151115091421,3.19091643979671,3.24151115091421,4833548.6970579,0.0,1.0
1992-06-23,54.88,55.5,54.75,55.25,413700,3.15527016605484,3.19091643979671,3.14779594736703,3.17654294232015,7195534.71022975,0.0,1.0
1992-06-24,54.38,54.75,53.75,54.62,570100,3.12652317110172,3.14779594736703,3.09030195746078,3.14032172867921,9915819.04351457,0.0,1.0
1992-06-25,48.38,56.0,47.75,55.62,3823200,2.78155923166423,3.21966343474983,2.7453380180233,3.19781571858546,66497385.3133924,0.0,1.0
1992-06-26,48.5,48.62,47.88,48.25,2547600,2.78845851045298,2.79535778924173,2.75281223671111,2.77408501297642,44310718.4621256,0.0,1.0
1992-06-29,46.88,47.38,46.0,47.25,1845700,2.69531824680486,2.72406524175799,2.64472353568736,2.71659102307017,32102485.8947814,0.0,1.0
1992-06-30,47.88,48.0,45.5,45.75,1834200,2.75281223671111,2.75971151549986,2.61597654073424,2.6303500382108,31902464.9879222,0.0,1.0
1992-07-01,48.5,49.25,48.0,48.75,1030000,2.78845851045298,2.83157900288267,2.75971151549986,2.80283200792954,17914916.0056482,0.0,1.0
1992-07-02,49.62,49.88,48.75,48.88,1385400,2.85285177914798,2.8678002165236,2.80283200792954,2.81030622661736,24096431.6837136,0.0,1.0
1992-07-06,49.75,49.88,48.62,48.88,1409100,2.86032599783579,2.8678002165236,2.79535778924173,2.81030622661736,24508648.6830668,0.0,1.0
1992-07-07,49.5,50.25,49.5,50.25,761100,2.84595250035923,2.88907299278891,2.84595250035923,2.88907299278891,13237905.4096105,0.0,1.0
1992-07-08,49.62,49.75,49.12,49.12,720000,2.85285177914798,2.86032599783579,2.82410478419486,2.82410478419486,12523048.0816181,0.0,1.0
1992-07-09,48.62,48.62,48.25,48.5,795200,2.79535778924173,2.79535778924173,2.77408501297642,2.78845851045298,13831010.8812538,0.0,1.0
1992-07-10,47.62,47.62,47.25,47.5,875600,2.73786379933548,2.73786379933548,2.71659102307017,2.73096452054674,15229417.9170345,0.0,1.0
1992-07-13,47.12,47.38,46.88,47.25,617900,2.70911680438236,2.72406524175799,2.69531824680486,2.71659102307017,10747210.2911554,0.0,1.0
1992-07-14,49.38,49.5,47.38,47.38,895300,2.83905322157048,2.84595250035923,2.72406524175799,2.72406524175799,15572062.4270454,0.0,1.0
1992-07-15,49.0,49.75,48.75,49.5,427300,2.81720550540611,2.86032599783579,2.80283200792954,2.84595250035923,7432081.17399365,0.0,1.0
1992-07-16,48.75,48.88,48.12,48.12,508600,2.80283200792954,2.81030622661736,2.76661079428861,2.76661079428861,8846142.01987638,0.0,1.0
1992-07-17,47.88,48.0,47.12,48.0,628400,2.75281223671111,2.75971151549986,2.70911680438236,2.75971151549986,10929838.0756789,0.0,1.0
1992-07-20,47.12,47.38,46.5,46.5,766300,2.70911680438236,2.72406524175799,2.67347053064049,2.67347053064049,13328349.6457555,0.0,1.0
1992-07-21,47.25,47.38,46.88,47.38,435100,2.71659102307017,2.72406524175799,2.69531824680486,2.72406524175799,7567747.5282112,0.0,1.0
1992-07-22,47.25,47.75,46.38,46.5,598200,2.71659102307017,2.7453380180233,2.66657125185174,2.67347053064049,10404565.7811444,0.0,1.0
1992-07-23,48.12,48.38,47.25,47.25,873500,2.76661079428861,2.78155923166423,2.71659102307017,2.71659102307017,15192892.3601298,0.0,1.0
1992-07-24,48.12,48.25,47.62,47.62,615600,2.76661079428861,2.77408501297642,2.73786379933548,2.73786379933548,10707206.1097835,0.0,1.0
1992-07-27,47.75,48.12,47.75,48.0,294300,2.7453380180233,2.76661079428861,2.7453380180233,2.75971151549986,5118795.90336141,0.0,1.0
1992-07-28,49.12,49.12,48.25,48.5,476100,2.82410478419486,2.82410478419486,2.77408501297642,2.78845851045298,8280865.54396998,0.0,1.0
1992-07-29,50.88,50.88,49.38,49.5,981600,2.92529420642985,2.92529420642985,2.83905322157048,2.84595250035923,17073088.8846061,0.0,1.0
1992-07-30,50.0,50.12,49.62,49.88,629500,2.87469949531235,2.8815987741011,2.85285177914798,2.8678002165236,10948970.5102481,0.0,1.0
1992-07-31,49.75,50.12,49.25,49.38,787300,2.86032599783579,2.8815987741011,2.83157900288267,2.83905322157048,13693605.2148027,0.0,1.0
1992-08-03,49.62,50.0,49.0,49.12,641300,2.85285177914798,2.87469949531235,2.81720550540611,2.82410478419486,11154209.3538079,0.0,1.0
1992-08-04,49.62,49.88,49.38,49.62,529500,2.85285177914798,2.8678002165236,2.83905322157048,2.85285177914798,9209658.27669,0.0,1.0
1992-08-05,49.25,49.38,48.12,48.38,1242800,2.83157900288267,2.83905322157048,2.76661079428861,2.78155923166423,21616172.4386597,0.0,1.0
1992-08-06,45.38,48.5,44.75,48.5,7247300,2.60907726194549,2.78845851045298,2.57285604830456,2.78845851045298,126053175.502654,0.0,1.0
1992-08-07,43.75,44.12,43.38,44.0,3828200,2.51536205839831,2.53663483466362,2.494089282133,2.52973555587487,66584350.9250702,0.0,1.0
1992-08-10,45.0,45.12,44.0,44.12,1571400,2.58722954578112,2.59412882456987,2.52973555587487,2.53663483466362,27331552.4381316,0.0,1.0
1992-08-11,44.75,45.25,44.62,45.25,832400,2.57285604830456,2.60160304325768,2.56538182961674,2.60160304325768,14478035.0321374,0.0,1.0
1992-08-12,44.75,45.12,44.62,44.75,1019400,2.57285604830456,2.59412882456987,2.56538182961674,2.57285604830456,17730548.908891,0.0,1.0
1992-08-13,44.88,44.88,44.62,44.75,614900,2.58033026699237,2.58033026699237,2.56538182961674,2.57285604830456,10695030.9241486,0.0,1.0
1992-08-14,44.5,44.75,44.25,44.5,525300,2.55848255082799,2.57285604830456,2.54410905335143,2.55848255082799,9136607.16288058,0.0,1.0
1992-08-17,44.88,45.12,44.5,44.62,548000,2.61172198548118,2.62568841321102,2.58960847490892,2.59659168877385,9416867.5443718,0.546,1.0
1992-08-18,44.62,44.88,44.38,44.75,534600,2.59659168877385,2.61172198548118,2.582625261044,2.60415683712751,9186601.07522109,0.0,1.0
1992-08-19,45.5,45.62,44.75,44.75,878800,2.64780192378328,2.6547851376482,2.60415683712751,2.60415683712751,15101356.2007189,0.0,1.0
1992-08-20,45.0,45.75,45.0,45.62,662800,2.6187051993461,2.66235028600187,2.6187051993461,2.6547851376482,11389598.1905285,0.0,1.0
1992-08-21,44.0,44.75,44.0,44.75,661500,2.56051175047174,2.60415683712751,2.56051175047174,2.60415683712751,11367258.906208,0.0,1.0
1992-08-24,44.62,44.75,43.88,44.0,548400,2.59659168877385,2.60415683712751,2.55352853660682,2.56051175047174,9423741.17031659,0.0,1.0
1992-08-25,44.62,44.75,44.0,44.38,709400,2.59659168877385,2.60415683712751,2.56051175047174,2.582625261044,12190375.6130973,0.0,1.0
1992-08-26,45.38,45.38,44.5,44.62,804700,2.64081870991836,2.64081870991836,2.58960847490892,2.59659168877385,13828016.9944452,0.0,1.0
1992-08-27,46.25,46.38,45.75,45.75,738100,2.69144701043905,2.69901215879272,2.66235028600187,2.66235028600187,12683558.2746365,0.0,1.0
1992-08-28,47.62,47.62,46.25,46.62,572500,2.77117203539692,2.77117203539692,2.69144701043905,2.71297858652256,9837877.13349061,0.0,1.0
1992-08-31,47.5,48.12,47.5,47.88,911600,2.764188821532,2.8002687598341,2.764188821532,2.78630233210425,15664993.5281922,0.0,1.0
1992-09-01,47.38,47.75,47.38,47.5,449400,2.75720560766707,2.77873718375059,2.75720560766707,2.764188821532,7722518.74897937,0.0,1.0
1992-09-02,47.75,47.88,47.5,47.75,362400,2.77873718375059,2.78630233210425,2.764188821532,2.77873718375059,6227505.10598602,0.0,1.0
1992-09-03,48.0,48.75,47.88,48.25,680400,2.79328554596918,2.83693063262494,2.78630233210425,2.80783390818776,11692037.7320996,0.0,1.0
1992-09-04,47.5,47.75,47.38,47.62,217100,2.764188821532,2.77873718375059,2.75720560766707,2.77117203539692,3730660.48153853,0.0,1.0
1992-09-08,46.75,47.5,46.75,47.5,313400,2.72054373487623,2.764188821532,2.72054373487623,2.764188821532,5385485.9277484,0.0,1.0
1992-09-09,46.5,46.5,46.12,46.38,245000,2.70599537265764,2.70599537265764,2.68388186208538,2.69901215879272,4210095.89118812,0.0,1.0
1992-09-10,46.62,46.88,46.0,46.25,639300,2.71297858652256,2.72810888322989,2.67689864822046,2.69144701043905,10985772.6662717,0.0,1.0
1992-09-11,46.62,46.62,46.25,46.62,661600,2.71297858652256,2.71297858652256,2.69144701043905,2.71297858652256,11368977.3126941,0.0,1.0
1992-09-14,47.12,47.5,46.88,47.0,425700,2.74207531095974,2.764188821532,2.72810888322989,2.73509209709482,7315256.41175014,0.0,1.0
1992-09-15,46.12,46.5,46.12,46.38,907100,2.68388186208538,2.70599537265764,2.68388186208538,2.69901215879272,15587665.2363133,0.0,1.0
1992-09-16,46.62,46.75,45.38,45.5,794500,2.71297858652256,2.72054373487623,2.64081870991836,2.64780192378328,13652739.5328529,0.0,1.0
1992-09-17,46.0,46.25,45.62,46.25,1260400,2.67689864822046,2.69144701043905,2.6547851376482,2.69144701043905,21658795.3520551,0.0,1.0
1992-09-18,46.0,46.12,44.75,45.12,1614300,2.67689864822046,2.68388186208538,2.60415683712751,2.62568841321102,27740235.9067142,0.0,1.0
1992-09-21,45.0,45.5,45.0,45.5,737800,2.6187051993461,2.64780192378328,2.6187051993461,2.64780192378328,12678403.055178,0.0,1.0
1992-09-22,45.38,45.88,45.25,45.75,629700,2.64081870991836,2.66991543435554,2.63325356156469,2.66235028600187,10820805.6435966,0.0,1.0
1992-09-23,45.88,46.12,45.38,45.5,306700,2.66991543435554,2.68388186208538,2.64081870991836,2.64780192378328,5270352.69317305,0.0,1.0
1992-09-24,46.38,46.62,46.12,46.12,558600,2.69901215879272,2.71297858652256,2.68388186208538,2.68388186208538,9599018.63190891,0.0,1.0
1992-09-25,46.12,46.25,45.75,46.12,478300,2.68388186208538,2.69144701043905,2.66235028600187,2.68388186208538,8219138.22349095,0.0,1.0
1992-09-28,45.62,45.88,45.5,45.62,245500,2.6547851376482,2.66991543435554,2.64780192378328,2.6547851376482,4218687.92361913,0.0,1.0
1992-09-29,46.12,46.25,45.62,45.75,679900,2.68388186208538,2.69144701043905,2.6547851376482,2.66235028600187,11683445.6996686,0.0,1.0
1992-09-30,46.62,46.88,45.75,45.88,883200,2.71297858652256,2.72810888322989,2.66235028600187,2.66991543435554,15176966.0861116,0.0,1.0
1992-10-01,46.38,46.75,46.25,46.75,570600,2.69901215879272,2.72054373487623,2.69144701043905,2.72054373487623,9805227.41025282,0.0,1.0
1992-10-02,46.0,46.62,45.88,46.5,451300,2.67689864822046,2.71297858652256,2.66991543435554,2.70599537265764,7755168.47221714,0.0,1.0
1992-10-05,44.75,44.88,43.75,44.5,1288800,2.60415683712751,2.61172198548118,2.54596338825315,2.58960847490892,22146822.7941357,0.0,1.0
1992-10-06,45.12,45.12,44.62,45.0,467300,2.62568841321102,2.62568841321102,2.59659168877385,2.6187051993461,8030113.51000904,0.0,1.0
1992-10-07,45.0,45.75,44.88,45.62,267900,2.6187051993461,2.66235028600187,2.61172198548118,2.6547851376482,4603610.97652775,0.0,1.0
1992-10-08,44.88,45.0,44.62,45.0,370100,2.61172198548118,2.6187051993461,2.59659168877385,2.6187051993461,6359822.40542336,0.0,1.0
1992-10-09,44.25,44.62,44.0,44.38,490100,2.57506011269033,2.59659168877385,2.56051175047174,2.582625261044,8421910.18886246,0.0,1.0
1992-10-12,45.12,45.38,44.38,44.38,462500,2.62568841321102,2.64081870991836,2.582625261044,2.582625261044,7947629.99867147,0.0,1.0
1992-10-13,45.5,45.75,45.25,45.25,563000,2.64780192378328,2.66235028600187,2.63325356156469,2.63325356156469,9674628.51730169,0.0,1.0
1992-10-14,45.38,45.5,45.12,45.38,325100,2.64081870991836,2.64780192378328,2.62568841321102,2.64081870991836,5586539.48663371,0.0,1.0
1992-10-15,45.25,45.38,44.75,44.75,402600,2.63325356156469,2.64081870991836,2.60415683712751,2.60415683712751,6918304.51343812,0.0,1.0
1992-10-16,45.12,45.38,45.0,45.38,559100,2.62568841321102,2.64081870991836,2.6187051993461,2.64081870991836,9607610.66433994,0.0,1.0
1992-10-19,45.62,46.0,44.75,44.88,293600,2.6547851376482,2.67689864822046,2.60415683712751,2.61172198548118,5045241.44348096,0.0,1.0
1992-10-20,46.62,47.0,46.38,46.62,493000,2.71297858652256,2.73509209709482,2.69901215879272,2.71297858652256,8471743.97696223,0.0,1.0
1992-10-21,45.75,46.5,45.75,46.25,342400,2.66235028600187,2.70599537265764,2.66235028600187,2.69144701043905,5883823.80874618,0.0,1.0
1992-10-22,46.0,46.12,45.75,46.0,267800,2.67689864822046,2.68388186208538,2.66235028600187,2.67689864822046,4601892.57004155,0.0,1.0
1992-10-23,46.12,46.25,45.75,46.12,271000,2.68388186208538,2.69144701043905,2.66235028600187,2.68388186208538,4656881.57759993,0.0,1.0
1992-10-26,45.5,45.5,45.25,45.5,404700,2.64780192378328,2.64780192378328,2.63325356156469,2.64780192378328,6954391.0496483,0.0,1.0
1992-10-27,45.12,45.38,44.75,45.38,461500,2.62568841321102,2.64081870991836,2.60415683712751,2.64081870991836,7930445.93380948,0.0,1.0
1992-10-28,45.12,45.38,45.0,45.25,175400,2.62568841321102,2.64081870991836,2.6187051993461,2.63325356156469,3014084.97679346,0.0,1.0
1992-10-29,44.38,44.62,44.0,44.12,848400,2.582625261044,2.59659168877385,2.56051175047174,2.56749496433667,14578960.6289143,0.0,1.0
1992-10-30,44.25,44.75,44.25,44.62,361100,2.57506011269033,2.60415683712751,2.57506011269033,2.59659168877385,6205165.82166544,0.0,1.0
1992-11-02,43.75,43.88,43.38,43.62,723900,2.54596338825315,2.55352853660682,2.52443181216964,2.53839823989949,12439544.5535963,0.0,1.0
1992-11-03,43.25,43.88,43.25,43.75,420800,2.51686666381598,2.55352853660682,2.51686666381598,2.54596338825315,7231054.49392637,0.0,1.0
1992-11-04,41.38,42.75,41.38,42.75,1147700,2.40804491442093,2.4877699393788,2.40804491442093,2.4877699393788,19722151.2421086,0.0,1.0
1992-11-05,42.38,42.62,41.88,42.25,956600,2.46623836329528,2.48020479102513,2.43714163885811,2.45867321494162,16438276.4469819,0.0,1.0
1992-11-06,42.25,42.75,42.12,42.38,584500,2.45867321494162,2.4877699393788,2.45110806658795,2.46623836329528,10044085.9118345,0.0,1.0
1992-11-09,42.62,42.75,42.38,42.5,542300,2.48020479102513,2.4877699393788,2.46623836329528,2.47322157716021,9318918.37465845,0.0,1.0
1992-11-10,43.75,43.75,42.5,43.12,692100,2.54596338825315,2.54596338825315,2.47322157716021,2.50930151546231,11893091.2909849,0.0,1.0
1992-11-11,43.88,44.0,43.5,43.75,662100,2.55352853660682,2.56051175047174,2.53141502603456,2.54596338825315,11377569.3451251,0.0,1.0
1992-11-12,44.25,44.25,43.88,44.12,538000,2.57506011269033,2.57506011269033,2.55352853660682,2.56749496433667,9245026.89575189,0.0,1.0
1992-11-13,43.88,44.25,43.75,44.25,486100,2.55352853660682,2.57506011269033,2.54596338825315,2.57506011269033,8353173.92941448,0.0,1.0
1992-11-16,42.88,43.75,42.75,43.12,404500,2.49533508773246,2.54596338825315,2.4877699393788,2.50930151546231,6950954.23667591,0.0,1.0
1992-11-17,42.5,42.75,42.38,42.62,657000,2.47322157716021,2.4877699393788,2.46623836329528,2.48020479102513,11289930.614329,0.0,1.0
1992-11-18,43.38,43.5,42.88,42.88,1030100,2.52443181216964,2.53141502603456,2.49533508773246,2.49533508773246,17701305.2143383,0.0,1.0
1992-11-19,43.38,43.62,43.25,43.5,360500,2.52443181216964,2.53839823989949,2.51686666381598,2.53141502603456,6194855.38274825,0.0,1.0
1992-11-20,43.0,43.25,42.88,42.88,603800,2.5281561928976,2.54285477541445,2.52110087328952,2.52110087328952,10269697.7635082,0.444,1.0
1992-11-23,42.75,43.25,42.75,42.88,470600,2.51345761038075,2.54285477541445,2.51345761038075,2.52110087328952,8004173.18235672,0.0,1.0
1992-11-24,42.75,42.88,42.38,42.5,2428900,2.51345761038075,2.52110087328952,2.49170370825582,2.49875902786391,41311806.7204127,0.0,1.0
1992-11-25,42.5,42.62,42.25,42.38,2678900,2.49875902786391,2.50581434747199,2.48406044534706,2.49170370825582,45563917.4207721,0.0,1.0
1992-11-27,42.5,42.62,42.25,42.5,151600,2.49875902786391,2.50581434747199,2.48406044534706,2.49875902786391,2578479.92869799,0.0,1.0
1992-11-30,43.38,43.5,42.62,42.75,693900,2.55049803832321,2.55755335793129,2.50581434747199,2.51345761038075,11802158.4599178,0.0,1.0
1992-12-01,44.25,44.62,43.62,44.0,463700,2.60164910548183,2.62340300760677,2.56460867753938,2.58695052296499,7886814.92702679,0.0,1.0
1992-12-02,44.0,44.12,43.75,44.12,427000,2.58695052296499,2.59400584257307,2.57225194044814,2.59400584257307,7262605.076214,0.0,1.0
1992-12-03,43.5,43.88,43.25,43.75,488700,2.55755335793129,2.5798952033569,2.54285477541445,2.57225194044814,8312025.99706274,0.0,1.0
1992-12-04,43.38,43.75,43.25,43.5,361900,2.55049803832321,2.57225194044814,2.54285477541445,2.55755335793129,6155355.44984039,0.0,1.0
1992-12-07,43.88,44.12,43.75,44.12,758100,2.5798952033569,2.59400584257307,2.57225194044814,2.59400584257307,12894100.4877701,0.0,1.0
1992-12-08,43.62,43.88,43.5,43.75,511500,2.56460867753938,2.5798952033569,2.55755335793129,2.57225194044814,8699818.49293552,0.0,1.0
1992-12-09,42.38,42.62,42.12,42.62,992700,2.49170370825582,2.50581434747199,2.4764171824383,2.50581434747199,16884281.1689875,0.0,1.0
1992-12-10,42.25,42.25,41.12,42.25,809000,2.48406044534706,2.48406044534706,2.41762285237092,2.48406044534706,13759830.2263633,0.0,1.0
1992-12-11,42.25,42.5,42.12,42.12,340000,2.48406044534706,2.49875902786391,2.4764171824383,2.4764171824383,5782870.55248891,0.0,1.0
1992-12-14,42.75,42.75,42.25,42.38,434500,2.51345761038075,2.51345761038075,2.48406044534706,2.49170370825582,7390168.39722481,0.0,1.0
1992-12-15,42.88,43.12,42.5,42.62,578700,2.52110087328952,2.53521151250569,2.49875902786391,2.50581434747199,9842785.84919213,0.0,1.0
1992-12-16,42.62,43.12,42.62,43.0,697600,2.50581434747199,2.53521151250569,2.50581434747199,2.5281561928976,11865089.6982831,0.0,1.0
1992-12-17,43.25,43.25,42.75,43.0,836700,2.54285477541445,2.54285477541445,2.51345761038075,2.5281561928976,14230964.0919631,0.0,1.0
1992-12-18,43.62,44.0,43.5,44.0,832800,2.56460867753938,2.58695052296499,2.55755335793129,2.58695052296499,14164631.1650375,0.0,1.0
1992-12-21,43.38,43.62,43.25,43.62,544100,2.55049803832321,2.56460867753938,2.54285477541445,2.56460867753938,9254293.72826239,0.0,1.0
1992-12-22,43.88,44.12,43.75,43.88,993400,2.5798952033569,2.59400584257307,2.57225194044814,2.5798952033569,16896187.0789485,0.0,1.0
1992-12-23,45.0,45.0,44.0,44.0,903400,2.64574485303237,2.64574485303237,2.58695052296499,2.58695052296499,15365427.2268191,0.0,1.0
1992-12-24,45.25,45.25,44.75,44.75,257100,2.66044343554922,2.66044343554922,2.63104627051553,2.63104627051553,4372870.6442497,0.0,1.0
1992-12-28,44.38,45.5,44.25,45.0,422000,2.60929236839059,2.67514201806607,2.60164910548183,2.64574485303237,7177562.86220683,0.0,1.0
1992-12-29,45.0,45.25,44.62,44.62,479500,2.64574485303237,2.66044343554922,2.62340300760677,2.62340300760677,8155548.32328951,0.0,1.0
1992-12-30,45.25,45.38,44.88,45.0,542000,2.66044343554922,2.66808669845798,2.63868953342429,2.64574485303237,9218575.99837937,0.0,1.0
1992-12-31,45.75,45.88,45.38,45.5,311600,2.68984060058291,2.69748386349167,2.66808669845798,2.67514201806607,5299830.77692807,0.0,1.0
1993-01-04,44.75,45.25,44.62,45.12,381400,2.63104627051553,2.66044343554922,2.62340300760677,2.65280017264046,6487020.08446843,0.0,1.0
1993-01-05,44.75,44.75,43.62,44.75,780600,2.63104627051553,2.63104627051553,2.56460867753938,2.63104627051553,13276790.4508025,0.0,1.0
1993-01-06,44.62,44.88,44.5,44.75,339300,2.62340300760677,2.63868953342429,2.61634768799868,2.63104627051553,5770964.64252789,0.0,1.0
1993-01-07,44.0,44.88,43.88,44.75,872200,2.58695052296499,2.63868953342429,2.5798952033569,2.63104627051553,14834763.8114142,0.0,1.0
1993-01-08,44.5,44.5,44.0,44.25,517100,2.61634768799868,2.61634768799868,2.58695052296499,2.60164910548183,8795065.77262357,0.0,1.0
1993-01-11,44.88,44.88,44.62,44.62,339500,2.63868953342429,2.63868953342429,2.62340300760677,2.62340300760677,5774366.33108818,0.0,1.0
1993-01-12,44.75,44.88,44.38,44.88,510600,2.63104627051553,2.63868953342429,2.60929236839059,2.63868953342429,8684510.89441421,0.0,1.0
1993-01-13,44.5,44.75,44.12,44.38,761300,2.61634768799868,2.63104627051553,2.59400584257307,2.60929236839059,12948527.5047347,0.0,1.0
1993-01-14,43.5,43.88,43.38,43.75,673500,2.55755335793129,2.5798952033569,2.55049803832321,2.57225194044814,11455186.2267685,0.0,1.0
1993-01-15,42.75,43.0,42.12,42.38,1221200,2.51345761038075,2.5281561928976,2.4764171824383,2.49170370825582,20770710.3491161,0.0,1.0
1993-01-18,43.38,43.62,43.0,43.0,483200,2.55049803832321,2.56460867753938,2.5281561928976,2.5281561928976,8218479.56165481,0.0,1.0
1993-01-19,43.38,43.62,43.38,43.5,717200,2.55049803832321,2.56460867753938,2.55049803832321,2.55755335793129,12198455.1771913,0.0,1.0
1993-01-20,43.12,43.25,43.0,43.12,738600,2.53521151250569,2.54285477541445,2.5281561928976,2.53521151250569,12562435.8531421,0.0,1.0
1993-01-21,42.88,42.88,42.38,42.75,667800,2.52110087328952,2.52110087328952,2.49170370825582,2.51345761038075,11358238.1028002,0.0,1.0
1993-01-22,42.75,43.12,42.75,43.0,613600,2.51345761038075,2.53521151250569,2.51345761038075,2.5281561928976,10436380.5029624,0.0,1.0
1993-01-25,44.62,44.62,42.38,43.38,1581700,2.62340300760677,2.62340300760677,2.49170370825582,2.55049803832321,26902253.9790344,0.0,1.0
1993-01-26,45.12,45.5,45.0,45.12,1187000,2.65280017264046,2.67514201806607,2.64574485303237,2.65280017264046,20189021.6053069,0.0,1.0
1993-01-27,44.25,44.88,44.25,44.88,821900,2.60164910548183,2.63868953342429,2.60164910548183,2.63868953342429,13979239.1385019,0.0,1.0
1993-01-28,44.62,44.88,43.62,43.88,1277000,2.62340300760677,2.63868953342429,2.56460867753938,2.5798952033569,21719781.4574362,0.0,1.0
1993-01-29,44.5,44.75,42.5,44.62,515600,2.61634768799868,2.63104627051553,2.49875902786391,2.62340300760677,8769553.10842141,0.0,1.0
1993-02-01,45.5,45.5,44.75,44.75,658700,2.67514201806607,2.67514201806607,2.63104627051553,2.63104627051553,11203461.2733072,0.0,1.0
1993-02-02,45.38,45.5,45.25,45.25,592800,2.66808669845798,2.67514201806607,2.66044343554922,2.66044343554922,10082604.8926924,0.0,1.0
1993-02-03,47.0,47.0,45.88,45.88,1008200,2.76333351316715,2.76333351316715,2.69748386349167,2.69748386349167,17147912.0324097,0.0,1.0
1993-02-04,47.0,47.75,47.0,47.25,772500,2.76333351316715,2.80742926071769,2.76333351316715,2.77803209568399,13139022.0641108,0.0,1.0
1993-02-05,46.88,47.38,46.88,47.0,699200,2.75627819355906,2.78567535859275,2.75627819355906,2.76333351316715,11892303.2067654,0.0,1.0
1993-02-08,47.75,47.75,46.75,47.12,927100,2.80742926071769,2.80742926071769,2.7486349306503,2.77038883277523,15768527.3212131,0.0,1.0
1993-02-09,47.12,47.62,47.0,47.5,615100,2.77038883277523,2.79978599780892,2.76333351316715,2.79273067820084,10461893.1671645,0.0,1.0
1993-02-10,46.38,46.38,46.0,46.12,844400,2.72688102852537,2.72688102852537,2.70453918309976,2.71159450270785,14361929.1015342,0.0,1.0
1993-02-11,47.88,48.25,47.62,47.75,1295300,2.81507252362645,2.83682642575138,2.79978599780892,2.80742926071769,22031035.9607025,0.0,1.0
1993-02-12,47.12,47.5,47.0,47.5,423300,2.77038883277523,2.79273067820084,2.76333351316715,2.79273067820084,7199673.83784869,0.0,1.0
1993-02-16,46.62,46.75,46.25,46.38,764100,2.74099166774154,2.7486349306503,2.71923776561661,2.72688102852537,12996151.1445787,0.0,1.0
1993-02-17,46.5,46.5,46.0,46.25,446100,2.73393634813345,2.73393634813345,2.70453918309976,2.71923776561661,7587466.33372148,0.0,1.0
1993-02-18,46.62,46.88,46.25,46.88,338700,2.74099166774154,2.75627819355906,2.71923776561661,2.75627819355906,5760759.57684703,0.0,1.0
1993-02-19,48.0,48.0,46.88,46.88,560800,2.82212784323453,2.82212784323453,2.75627819355906,2.75627819355906,9538334.72304641,0.0,1.0
1993-02-22,48.62,48.88,47.5,47.5,6960000,2.88103976196205,2.89644639170517,2.81467274153018,2.81467274153018,117455928.400497,0.382,1.0
1993-02-23,48.38,49.12,48.12,48.75,1289300,2.86681825758379,2.91066789608342,2.85141162784068,2.88874307683361,21758035.7021209,0.0,1.0
1993-02-24,48.25,48.38,48.0,48.25,9721700,2.85911494271224,2.86681825758379,2.84430087565155,2.85911494271224,164061968.265964,0.0,1.0
1993-02-25,47.75,48.12,47.62,48.12,1258100,2.82948680859087,2.85141162784068,2.82178349371931,2.85141162784068,21231509.1265324,0.0,1.0
1993-02-26,48.0,48.25,47.75,48.12,1784700,2.84430087565155,2.85911494271224,2.82948680859087,2.85141162784068,30118332.6747654,0.0,1.0
1993-03-01,48.88,48.88,48.12,48.25,509700,2.89644639170517,2.89644639170517,2.85141162784068,2.85911494271224,8601621.6531226,0.0,1.0
1993-03-02,50.12,50.25,49.38,49.5,1004300,2.96992416432616,2.97762747919772,2.92607452582654,2.93318527801566,16948417.9443419,0.0,1.0
1993-03-03,50.5,51.5,50.5,51.25,1037500,2.99244154625841,3.05169781450115,2.99244154625841,3.03688374744046,17508696.2234936,0.0,1.0
1993-03-04,50.88,51.0,50.62,51.0,529100,3.01495892819065,3.02206968037978,2.99955229844753,3.02206968037978,8929013.1776872,0.0,1.0
1993-03-05,50.88,51.38,50.88,51.0,463600,3.01495892819065,3.04458706231202,3.01495892819065,3.02206968037978,7823644.88598712,0.0,1.0
1993-03-08,51.12,51.38,50.62,51.0,547400,3.0291804325689,3.04458706231202,2.99955229844753,3.02206968037978,9237841.26529198,0.0,1.0
1993-03-09,50.38,50.38,50.0,50.25,864800,2.98533079406928,2.98533079406928,2.96281341213703,2.97762747919772,14594236.6207974,0.0,1.0
1993-03-10,50.25,50.38,50.0,50.25,442900,2.97762747919772,2.98533079406928,2.96281341213703,2.97762747919772,7474314.75410634,0.0,1.0
1993-03-11,49.5,50.12,49.38,50.0,515100,2.93318527801566,2.96992416432616,2.92607452582654,2.96281341213703,8692751.2527437,0.0,1.0
1993-03-12,49.5,49.5,48.5,49.0,407500,2.93318527801566,2.93318527801566,2.87392900977292,2.90355714389429,6876909.60103486,0.0,1.0
1993-03-15,50.38,50.38,49.5,49.5,258600,2.98533079406928,2.98533079406928,2.93318527801566,2.93318527801566,4364095.2707426,0.0,1.0
1993-03-16,52.12,52.25,50.75,50.75,1312300,3.08843670081164,3.0961400156832,3.00725561331909,3.00725561331909,22146180.2930995,0.0,1.0
1993-03-17,53.62,53.88,53.12,53.25,1675900,3.17732110317576,3.19272773291887,3.14769296905439,3.15539628392594,28282240.0009185,0.0,1.0
1993-03-18,54.0,54.12,53.62,53.75,847100,3.199838485108,3.20694923729713,3.17732110317576,3.18502441804731,14295534.0442616,0.0,1.0
1993-03-19,54.38,54.62,54.0,54.25,800700,3.22235586704024,3.2365773714185,3.199838485108,3.21465255216868,13512494.5215917,0.0,1.0
1993-03-22,54.88,54.88,54.12,54.38,829700,3.25198400116161,3.25198400116161,3.20694923729713,3.22235586704024,14001894.2232604,0.0,1.0
1993-03-23,53.62,54.62,53.5,54.62,1016500,3.17732110317576,3.2365773714185,3.17021035098663,3.2365773714185,17154303.3360783,0.0,1.0
1993-03-24,53.88,54.12,52.75,53.38,924300,3.19272773291887,3.20694923729713,3.12576814980457,3.1630995987975,15598349.8018074,0.0,1.0
1993-03-25,54.5,54.75,53.12,53.12,658100,3.22946661922937,3.24428068629005,3.14769296905439,3.14769296905439,11105998.057524,0.0,1.0
1993-03-26,55.25,55.38,55.0,55.38,885000,3.27390882041142,3.28161213528298,3.25909475335074,3.28161213528298,14935128.8267874,0.0,1.0
1993-03-29,56.12,56.25,55.75,55.88,519200,3.32546177378261,3.33316508865416,3.30353695453279,3.31124026940435,8761942.24504857,0.0,1.0
1993-03-30,56.0,56.88,55.75,56.5,850700,3.31835102159348,3.37049653764709,3.30353695453279,3.34797915571485,14356287.1106757,0.0,1.0
1993-03-31,55.38,56.38,55.25,56.38,423900,3.28161213528298,3.34086840352572,3.27390882041142,3.34086840352572,7153673.57025441,0.0,1.0
1993-04-01,55.62,55.88,54.75,55.12,770800,3.29583363966124,3.31124026940435,3.24428068629005,3.26620550553987,13007906.5533194,0.0,1.0
1993-04-02,55.12,55.62,55.12,55.5,579900,3.26620550553987,3.29583363966124,3.26620550553987,3.28872288747211,9786306.44819658,0.0,1.0
1993-04-05,56.12,56.5,55.12,55.25,597600,3.32546177378261,3.34797915571485,3.26620550553987,3.27390882041142,10085009.0247323,0.0,1.0
1993-04-06,56.25,56.62,56.0,56.5,544200,3.33316508865416,3.35508990790398,3.31835102159348,3.34797915571485,9183838.5395906,0.0,1.0
1993-04-07,56.38,56.62,56.0,56.12,741000,3.34086840352572,3.35508990790398,3.31835102159348,3.32546177378261,12505006.1702253,0.0,1.0
1993-04-08,56.88,57.0,56.5,56.5,612500,3.37049653764709,3.37760728983622,3.34797915571485,3.34797915571485,10336459.2162794,0.0,1.0
1993-04-12,57.62,57.88,56.75,57.0,507800,3.41434617614672,3.42975280588983,3.36279322277553,3.37760728983622,8569557.53473741,0.0,1.0
1993-04-13,57.62,58.12,57.25,57.88,804400,3.41434617614672,3.44397431026809,3.3924213568969,3.42975280588983,13574935.1731839,0.0,1.0
1993-04-14,57.12,57.38,56.5,57.12,878800,3.38471804202535,3.40012467176846,3.34797915571485,3.38471804202535,14830498.5457409,0.0,1.0
1993-04-15,56.5,57.12,56.5,57.0,600500,3.34797915571485,3.38471804202535,3.34797915571485,3.37760728983622,10133948.9948992,0.0,1.0
1993-04-16,56.5,56.88,56.38,56.38,297700,3.34797915571485,3.37049653764709,3.34086840352572,3.34086840352572,5023941.07540632,0.0,1.0
1993-04-19,56.5,57.0,56.5,57.0,392200,3.34797915571485,3.37760728983622,3.34797915571485,3.37760728983622,6618709.06877514,0.0,1.0
1993-04-20,56.62,56.75,56.25,56.75,336200,3.35508990790398,3.36279322277553,3.33316508865416,3.36279322277553,5673661.36900102,0.0,1.0
1993-04-21,56.0,56.38,55.75,56.38,505800,3.31835102159348,3.34086840352572,3.30353695453279,3.34086840352572,8535805.83117405,0.0,1.0
1993-04-22,56.0,56.38,55.88,56.0,627100,3.31835102159348,3.34086840352572,3.31124026940435,3.31835102159348,10582846.6522919,0.0,1.0
1993-04-23,55.25,56.12,55.0,56.0,459900,3.27390882041142,3.32546177378261,3.25909475335074,3.31835102159348,7761204.23439492,0.0,1.0
1993-04-26,54.12,55.38,53.75,55.25,245500,3.20694923729713,3.28161213528298,3.18502441804731,3.27390882041142,4143021.61240259,0.0,1.0
1993-04-27,54.12,54.38,54.0,54.25,639200,3.20694923729713,3.22235586704024,3.199838485108,3.21465255216868,10787044.4588502,0.0,1.0
1993-04-28,54.0,54.12,53.62,53.88,674500,3.199838485108,3.20694923729713,3.17732110317576,3.19272773291887,11382762.0267436,0.0,1.0
1993-04-29,55.0,55.0,54.38,54.62,549700,3.25909475335074,3.25909475335074,3.22235586704024,3.2365773714185,9276655.72438983,0.0,1.0
1993-04-30,56.0,56.12,55.5,55.62,341900,3.31835102159348,3.32546177378261,3.28872288747211,3.29583363966124,5769853.7241566,0.0,1.0
1993-05-03,55.88,56.12,55.5,55.62,365700,3.31124026940435,3.32546177378261,3.28872288747211,3.29583363966124,6171498.9965606,0.0,1.0
1993-05-04,56.75,56.88,56.25,56.38,800100,3.36279322277553,3.37049653764709,3.33316508865416,3.34086840352572,13502369.0105227,0.0,1.0
1993-05-05,56.88,56.88,56.38,56.88,476200,3.37049653764709,3.37049653764709,3.34086840352572,3.37049653764709,8036280.61843631,0.0,1.0
1993-05-06,58.62,59.12,57.75,57.75,1791700,3.47360244438946,3.50323057851083,3.42204949101827,3.42204949101827,30236463.6372372,0.0,1.0
1993-05-07,58.88,59.0,58.25,58.75,833700,3.48900907413257,3.4961198263217,3.45167762513965,3.48130575926102,14069397.6303871,0.0,1.0
1993-05-10,58.25,59.12,58.12,58.5,451800,3.45167762513965,3.50323057851083,3.44397431026809,3.46649169220033,7624509.83496329,0.0,1.0
1993-05-11,58.12,58.62,58.12,58.38,478600,3.44397431026809,3.47360244438946,3.44397431026809,3.4593809400112,8076782.66271234,0.0,1.0
1993-05-12,59.5,59.88,58.38,58.38,1521100,3.52574796044307,3.54826534237531,3.4593809400112,3.4593809400112,25669858.1451144,0.0,1.0
1993-05-13,60.12,60.75,60.12,60.25,2173400,3.56248684675357,3.5998182957465,3.56248684675357,3.57019016162513,36677976.2623046,0.0,1.0
1993-05-14,59.88,60.62,59.88,60.62,825200,3.54826534237531,3.59211498087494,3.54826534237531,3.59211498087494,13925952.8902429,0.0,1.0
1993-05-17,59.62,59.88,59.25,59.75,750700,3.5328587126322,3.54826534237531,3.51093389338239,3.54056202750376,12668701.9325076,0.0,1.0
1993-05-18,59.12,59.5,59.0,59.5,387600,3.50323057851083,3.52574796044307,3.4961198263217,3.52574796044307,6541080.15057941,0.0,1.0
1993-05-19,58.5,58.75,58.0,58.75,1317800,3.46649169220033,3.48130575926102,3.43686355807896,3.48130575926102,22238997.4778987,0.0,1.0
1993-05-20,58.75,59.0,58.5,58.5,490300,3.48130575926102,3.4961198263217,3.46649169220033,3.46649169220033,8274230.128558,0.0,1.0
1993-05-21,58.12,58.75,58.12,58.38,809200,3.44397431026809,3.48130575926102,3.44397431026809,3.4593809400112,13655939.2617359,0.0,1.0
1993-05-24,57.12,57.88,56.75,56.88,533400,3.4096056746873,3.45497157652137,3.38751964353124,3.39527960042391,8935874.38165976,0.42,1.0
1993-05-25,57.75,57.88,57.25,57.25,439800,3.4472116196287,3.45497157652137,3.41736563157997,3.41736563157997,7367824.43392195,0.0,1.0
1993-05-26,58.38,58.88,58.38,58.5,10476600,3.48481756457011,3.51466355261884,3.48481756457011,3.4919806017018,175511026.522116,0.0,1.0
1993-05-27,58.5,58.62,58.38,58.5,8412900,3.4919806017018,3.4991436388335,3.48481756457011,3.4919806017018,140938540.655166,0.0,1.0
1993-05-28,57.5,58.5,57.5,58.5,317300,3.43228862560434,3.4919806017018,3.43228862560434,3.4919806017018,5315622.31214968,0.0,1.0
1993-06-01,57.5,57.75,57.5,57.62,214300,3.43228862560434,3.4472116196287,3.43228862560434,3.43945166273603,3590097.26282281,0.0,1.0
1993-06-02,57.62,57.62,57.38,57.5,148200,3.43945166273603,3.43945166273603,3.42512558847264,3.43228862560434,2482745.75058489,0.0,1.0
1993-06-03,57.88,57.88,57.5,57.62,196900,3.45497157652137,3.45497157652137,3.43228862560434,3.43945166273603,3298600.79817925,0.0,1.0
1993-06-04,56.62,57.38,56.62,57.38,227000,3.37975968663857,3.42512558847264,3.37975968663857,3.42512558847264,3802856.17667185,0.0,1.0
1993-06-07,57.0,57.12,56.62,57.12,172200,3.4024426375556,3.4096056746873,3.37975968663857,3.4096056746873,2884809.83974843,0.0,1.0
1993-06-08,56.5,57.0,56.25,56.75,272900,3.37259664950687,3.4024426375556,3.3576736554825,3.38751964353124,4571803.74719713,0.0,1.0
1993-06-09,57.62,57.62,56.88,57.0,454800,3.43945166273603,3.43945166273603,3.39527960042391,3.4024426375556,7619114.48964917,0.0,1.0
1993-06-10,58.25,58.38,57.75,57.88,609600,3.47705760767744,3.48481756457011,3.4472116196287,3.45497157652137,10212427.864754,0.0,1.0
1993-06-11,57.62,58.88,57.62,58.62,1095000,3.43945166273603,3.51466355261884,3.43945166273603,3.4991436388335,18344174.0680867,0.0,1.0
1993-06-14,57.5,58.0,57.0,58.0,545900,3.43228862560434,3.46213461365307,3.4024426375556,3.46213461365307,9145282.76143244,0.0,1.0
1993-06-15,56.75,57.25,56.62,57.25,167900,3.38751964353124,3.41736563157997,3.37975968663857,3.41736563157997,2812773.35710662,0.0,1.0
1993-06-16,56.75,56.88,56.12,56.5,388300,3.38751964353124,3.39527960042391,3.34991369858983,3.37259664950687,6505061.9092585,0.0,1.0
1993-06-17,57.0,57.12,56.88,57.0,186600,3.4024426375556,3.4096056746873,3.39527960042391,3.4024426375556,3126048.29324656,0.0,1.0
1993-06-18,56.25,56.75,56.25,56.75,255100,3.3576736554825,3.38751964353124,3.3576736554825,3.38751964353124,4273606.21440084,0.0,1.0
1993-06-21,56.75,56.75,56.38,56.62,188400,3.38751964353124,3.38751964353124,3.36543361237517,3.37975968663857,3156203.09993382,0.0,1.0
1993-06-22,56.25,56.88,56.12,56.88,192600,3.3576736554825,3.39527960042391,3.34991369858983,3.39527960042391,3226564.31553744,0.0,1.0
1993-06-23,54.25,56.12,54.0,56.12,851000,3.23828970328757,3.34991369858983,3.2233667092632,3.34991369858983,14256522.494924,0.0,1.0
1993-06-24,54.62,54.62,54.0,54.0,515900,3.26037573444363,3.26037573444363,3.2233667092632,3.2233667092632,8642702.64997802,0.0,1.0
1993-06-25,54.62,55.12,54.62,55.0,254600,3.26037573444363,3.29022172249237,3.26037573444363,3.28305868536067,4265229.87920993,0.0,1.0
1993-06-28,55.25,55.25,54.75,54.75,265800,3.29798167938504,3.29798167938504,3.2681356913363,3.2681356913363,4452859.78748625,0.0,1.0
1993-06-29,55.62,55.75,55.25,55.38,343400,3.3200677105411,3.32782766743377,3.29798167938504,3.30574163627771,5752867.00911504,0.0,1.0
1993-06-30,56.25,56.5,55.88,55.88,591100,3.3576736554825,3.37259664950687,3.33558762432644,3.33558762432644,9902503.46269046,0.0,1.0
1993-07-01,55.75,56.25,55.75,56.0,473700,3.32782766743377,3.3576736554825,3.32782766743377,3.34275066145814,7935739.95986545,0.0,1.0
1993-07-02,53.75,55.0,53.62,55.0,470100,3.20844371523884,3.28305868536067,3.20068375834617,3.28305868536067,7875430.34649091,0.0,1.0
1993-07-06,53.38,54.12,53.38,54.12,308100,3.18635768408277,3.2305297463949,3.18635768408277,3.2305297463949,5161497.744637,0.0,1.0
1993-07-07,53.38,53.62,53.12,53.62,484200,3.18635768408277,3.20068375834617,3.17083777029743,3.20068375834617,8111642.99887451,0.0,1.0
1993-07-08,53.75,53.75,52.62,53.25,656500,3.20844371523884,3.20844371523884,3.1409917822487,3.1785977271901,10998128.1056611,0.0,1.0
1993-07-09,53.88,53.88,53.5,53.62,630400,3.21620367213151,3.21620367213151,3.19352072121447,3.20068375834617,10560883.4086957,0.0,1.0
1993-07-12,53.88,54.0,53.62,53.62,228300,3.21620367213151,3.2233667092632,3.20068375834617,3.20068375834617,3824634.64816821,0.0,1.0
1993-07-13,54.5,54.62,53.75,54.12,496400,3.25321269731194,3.26037573444363,3.20844371523884,3.2305297463949,8316025.57753263,0.0,1.0
1993-07-14,54.25,54.62,54.0,54.5,448100,3.23828970328757,3.26037573444363,3.2233667092632,3.25321269731194,7506871.598091,0.0,1.0
1993-07-15,52.5,53.5,52.5,53.5,915800,3.133828745117,3.19352072121447,3.133828745117,3.19352072121447,15342095.5356656,0.0,1.0
1993-07-16,51.62,52.75,51.62,52.38,703200,3.08129980615123,3.14875173914137,3.08129980615123,3.12666570798531,11780477.8124918,0.0,1.0
1993-07-19,52.12,52.5,51.38,51.62,973400,3.11114579419997,3.133828745117,3.06697373188784,3.08129980615123,16307049.3496581,0.0,1.0
1993-07-20,53.0,53.0,52.12,52.25,961600,3.16367473316574,3.16367473316574,3.11114579419997,3.11890575109264,16109367.8391526,0.0,1.0
1993-07-21,53.38,53.5,53.0,53.0,354300,3.18635768408277,3.19352072121447,3.16367473316574,3.16367473316574,5935471.11627683,0.0,1.0
1993-07-22,53.12,53.5,53.0,53.5,334200,3.17083777029743,3.19352072121447,3.16367473316574,3.19352072121447,5598742.44160235,0.0,1.0
1993-07-23,53.88,53.88,53.5,53.62,399100,3.21620367213151,3.21620367213151,3.19352072121447,3.20068375834617,6685990.74938209,0.0,1.0
1993-07-26,54.12,54.12,53.62,53.75,432800,3.2305297463949,3.2305297463949,3.20068375834617,3.20844371523884,7250555.74124924,0.0,1.0
1993-07-27,54.5,54.5,54.12,54.38,240000,3.25321269731194,3.25321269731194,3.2305297463949,3.24604966018024,4020640.89163544,0.0,1.0
1993-07-28,54.88,54.88,54.12,54.5,483500,3.27589564822897,3.27589564822897,3.2305297463949,3.25321269731194,8099916.12960724,0.0,1.0
1993-07-29,55.38,55.62,55.0,55.0,402000,3.30574163627771,3.3200677105411,3.28305868536067,3.28305868536067,6734573.49348936,0.0,1.0
1993-07-30,55.62,55.88,55.62,55.62,185200,3.3200677105411,3.33558762432644,3.3200677105411,3.3200677105411,3102594.55471201,0.0,1.0
1993-08-02,56.25,56.75,55.88,56.0,512000,3.3576736554825,3.38751964353124,3.33558762432644,3.34275066145814,8577367.23548895,0.0,1.0
1993-08-03,56.0,56.12,55.75,56.12,548100,3.34275066145814,3.34991369858983,3.32782766743377,3.34991369858983,9182138.63627243,0.0,1.0
1993-08-04,55.25,55.88,55.0,55.88,374200,3.29798167938504,3.33558762432644,3.28305868536067,3.33558762432644,6268849.25687492,0.0,1.0
1993-08-05,55.5,55.88,55.38,55.88,882900,3.3129046734094,3.33558762432644,3.30574163627771,3.33558762432644,14790932.6801039,0.0,1.0
1993-08-06,56.25,56.25,55.75,55.75,491300,3.3576736554825,3.3576736554825,3.32782766743377,3.32782766743377,8230586.95858539,0.0,1.0
1993-08-09,56.38,56.62,56.25,56.38,333500,3.36543361237517,3.37975968663857,3.3576736554825,3.36543361237517,5587015.57233509,0.0,1.0
1993-08-10,55.25,56.25,55.12,56.12,506100,3.29798167938504,3.3576736554825,3.29022172249237,3.34991369858983,8478526.48023623,0.0,1.0
1993-08-11,54.75,55.0,54.38,54.75,746900,3.2681356913363,3.28305868536067,3.24604966018024,3.2681356913363,12512569.5081771,0.0,1.0
1993-08-12,54.75,55.0,54.5,54.88,382600,3.2681356913363,3.28305868536067,3.25321269731194,3.27589564822897,6409571.68808217,0.0,1.0
1993-08-13,54.38,54.62,54.25,54.62,461200,3.24604966018024,3.26037573444363,3.23828970328757,3.26037573444363,7726331.58009277,0.0,1.0
1993-08-16,55.5,55.5,54.62,54.75,397500,3.3129046734094,3.3129046734094,3.26037573444363,3.2681356913363,6659186.4767712,0.0,1.0
1993-08-17,55.0,55.38,54.88,55.38,359100,3.28305868536067,3.30574163627771,3.27589564822897,3.30574163627771,6015883.93410953,0.0,1.0
1993-08-18,56.0,56.25,55.38,55.62,370600,3.34275066145814,3.3576736554825,3.30574163627771,3.3200677105411,6208539.64350039,0.0,1.0
1993-08-19,55.25,56.0,55.0,55.88,273700,3.29798167938504,3.34275066145814,3.28305868536067,3.33558762432644,4585205.88350258,0.0,1.0
1993-08-20,55.12,55.38,55.0,55.25,10219100,3.29022172249237,3.30574163627771,3.28305868536067,3.29798167938504,171197213.898799,0.0,1.0
1993-08-23,55.0,55.0,54.25,54.62,447100,3.30705485975185,3.30705485975185,3.26195865711887,3.28420611708448,7435770.20728504,0.402,1.0
1993-08-24,56.12,56.12,55.5,55.5,489300,3.37439852235043,3.37439852235043,3.3371189948405,3.3371189948405,8137603.13671342,0.0,1.0
1993-08-25,57.12,57.38,56.5,56.5,26750200,3.43452679252774,3.45016014277384,3.39724726501781,3.39724726501781,444885574.142062,0.0,1.0
1993-08-26,58.75,59.38,57.88,57.88,4483400,3.53253587291675,3.57041668312845,3.48022427786249,3.48022427786249,74563927.8625402,0.0,1.0
1993-08-27,58.5,59.12,58.25,59.12,381000,3.51750380537242,3.55478333288235,3.5024717378281,3.55478333288235,6336453.69934154,0.0,1.0
1993-08-30,58.38,58.38,58.12,58.25,438400,3.51028841295115,3.51028841295115,3.49465506270505,3.5024717378281,7291079.53226069,0.0,1.0
1993-08-31,57.5,57.88,57.38,57.75,489200,3.45737553519512,3.48022427786249,3.45016014277384,3.47240760273944,8135940.02550623,0.0,1.0
1993-09-01,57.5,57.62,57.12,57.38,670400,3.45737553519512,3.46459092761639,3.43452679252774,3.45016014277384,11149497.5329096,0.0,1.0
1993-09-02,56.88,57.25,56.88,57.25,339800,3.42009600768519,3.44234346765079,3.42009600768519,3.44234346765079,5651251.88198491,0.0,1.0
1993-09-03,57.12,57.38,57.0,57.12,262200,3.43452679252774,3.45016014277384,3.42731140010646,3.43452679252774,4360677.58521614,0.0,1.0
1993-09-07,55.75,57.12,55.75,57.12,338400,3.35215106238483,3.43452679252774,3.35215106238483,3.43452679252774,5627968.32508445,0.0,1.0
1993-09-08,56.12,56.25,55.75,55.88,486900,3.37439852235043,3.38221519747349,3.35215106238483,3.35996773750788,8097688.46774119,0.0,1.0
1993-09-09,56.62,56.62,56.25,56.25,196100,3.40446265743909,3.40446265743909,3.38221519747349,3.38221519747349,3261361.07727263,0.0,1.0
1993-09-10,56.88,56.88,56.38,56.38,432800,3.42009600768519,3.42009600768519,3.39003187259654,3.39003187259654,7197945.30465882,0.0,1.0
1993-09-13,56.5,56.88,56.5,56.88,238400,3.39724726501781,3.42009600768519,3.39724726501781,3.42009600768519,3964857.11790819,0.0,1.0
1993-09-14,57.0,57.12,56.88,56.88,337600,3.42731140010646,3.43452679252774,3.42009600768519,3.42009600768519,5614663.43542704,0.0,1.0
1993-09-15,57.12,57.12,56.62,57.0,566500,3.43452679252774,3.43452679252774,3.40446265743909,3.42731140010646,9421524.98865348,0.0,1.0
1993-09-16,56.5,56.88,56.12,56.75,678300,3.39724726501781,3.42009600768519,3.37439852235043,3.41227933256214,11280883.3182765,0.0,1.0
1993-09-17,55.38,55.62,55.25,55.5,470000,3.32990360241923,3.34433438726178,3.32208692729618,3.3371189948405,7816622.67372839,0.0,1.0
1993-09-20,55.25,55.38,55.12,55.25,505600,3.32208692729618,3.32990360241923,3.31427025217313,3.32208692729618,8408690.26348314,0.0,1.0
1993-09-21,55.75,56.25,55.75,56.25,713100,3.35215106238483,3.38221519747349,3.35215106238483,3.38221519747349,11859646.0183739,0.0,1.0
1993-09-22,56.12,56.25,55.75,56.12,447000,3.37439852235043,3.38221519747349,3.35215106238483,3.37439852235043,7434107.09607787,0.0,1.0
1993-09-23,55.38,55.88,55.25,55.88,379900,3.32990360241923,3.35996773750788,3.32208692729618,3.35996773750788,6318159.47606259,0.0,1.0
1993-09-24,56.12,56.25,55.12,55.25,679300,3.37439852235043,3.38221519747349,3.31427025217313,3.32208692729618,11297514.4303483,0.0,1.0
1993-09-27,57.62,57.88,57.25,57.5,480000,3.46459092761639,3.48022427786249,3.44234346765079,3.45737553519512,7982933.79444603,0.0,1.0
1993-09-28,58.12,58.38,57.12,57.5,592600,3.49465506270505,3.51028841295115,3.43452679252774,3.45737553519512,9855597.01372647,0.0,1.0
1993-09-29,59.0,59.25,58.0,58.12,1510200,3.54756794046108,3.5626000080054,3.48743967028377,3.49465506270505,25116305.4507758,0.0,1.0
1993-09-30,59.38,59.62,59.12,59.5,1518700,3.57041668312845,3.58484746797101,3.55478333288235,3.57763207554973,25257669.9033858,0.0,1.0
1993-10-01,60.0,60.5,59.62,59.75,1966700,3.60769621063838,3.63776034572704,3.58484746797101,3.59266414309406,32708408.1115354,0.0,1.0
1993-10-04,59.38,60.88,59.38,60.75,1036600,3.57041668312845,3.66060908839441,3.57041668312845,3.65279241327136,17239810.7735891,0.0,1.0
1993-10-05,59.75,59.88,58.75,59.38,689100,3.59266414309406,3.60048081821711,3.53253587291675,3.57041668312845,11460499.3286516,0.0,1.0
1993-10-06,60.25,60.62,60.12,60.12,625700,3.62272827818271,3.64497573814831,3.61491160305966,3.61491160305966,10406086.8233018,0.0,1.0
1993-10-07,60.12,60.38,60.12,60.25,276500,3.61491160305966,3.63054495330576,3.61491160305966,3.62272827818271,4598502.48784234,0.0,1.0
1993-10-08,60.38,60.38,60.12,60.25,246500,3.63054495330576,3.63054495330576,3.61491160305966,3.62272827818271,4099569.12568947,0.0,1.0
1993-10-11,60.5,60.5,60.0,60.25,241500,3.63776034572704,3.63776034572704,3.60769621063838,3.62272827818271,4016413.56533065,0.0,1.0
1993-10-12,60.75,60.88,60.38,60.62,504900,3.65279241327136,3.66060908839441,3.63054495330576,3.64497573814831,8397048.48503292,0.0,1.0
1993-10-13,59.88,60.38,59.88,60.38,577000,3.60048081821711,3.63054495330576,3.60048081821711,3.63054495330576,9596151.66540698,0.0,1.0
1993-10-14,59.88,60.12,59.75,60.0,610900,3.60048081821711,3.61491160305966,3.59266414309406,3.60769621063838,10159946.3646397,0.0,1.0
1993-10-15,59.88,60.12,59.75,60.0,343400,3.60048081821711,3.61491160305966,3.59266414309406,3.60769621063838,5711123.88544325,0.0,1.0
1993-10-18,60.12,60.12,59.62,59.88,631900,3.61491160305966,3.61491160305966,3.58484746797101,3.60048081821711,10509199.7181467,0.0,1.0
1993-10-19,60.38,60.62,60.25,60.38,858900,3.63054495330576,3.64497573814831,3.62272827818271,3.63054495330576,14284462.1584368,0.0,1.0
1993-10-20,61.25,61.75,60.5,61.5,672500,3.68285654836002,3.71292068344867,3.63776034572704,3.69788861590434,11184422.8682603,0.0,1.0
1993-10-21,62.0,62.38,61.75,62.25,793400,3.727952750993,3.75080149366037,3.71292068344867,3.74298481853732,13195124.3177364,0.0,1.0
1993-10-22,61.0,61.75,60.88,61.62,437400,3.66782448081569,3.71292068344867,3.66060908839441,3.70510400832562,7274448.42018894,0.0,1.0
1993-10-25,61.0,61.25,60.75,61.25,201800,3.66782448081569,3.68285654836002,3.65279241327136,3.68285654836002,3356158.41608168,0.0,1.0
1993-10-26,60.62,60.88,60.5,60.88,249200,3.64497573814831,3.66060908839441,3.63776034572704,3.66060908839441,4144473.12828323,0.0,1.0
1993-10-27,60.38,60.62,60.25,60.5,251900,3.63054495330576,3.64497573814831,3.62272827818271,3.63776034572704,4189377.13087698,0.0,1.0
1993-10-28,62.12,62.38,61.25,61.38,574700,3.73516814341427,3.75080149366037,3.68285654836002,3.69067322348307,9557900.10764194,0.0,1.0
1993-10-29,62.25,62.75,62.25,62.5,441400,3.74298481853732,3.77304895362598,3.74298481853732,3.75801688608165,7340972.86847599,0.0,1.0
1993-11-01,63.12,63.25,62.25,62.25,576600,3.79529641359158,3.80311308871463,3.74298481853732,3.74298481853732,9589499.22057828,0.0,1.0
1993-11-02,62.0,63.75,61.88,63.62,508900,3.727952750993,3.83317722380328,3.72073735857172,3.82536054868023,8463572.93331995,0.0,1.0
1993-11-03,61.75,62.12,61.12,62.12,632300,3.71292068344867,3.73516814341427,3.67503987323697,3.73516814341427,10515852.1629755,0.0,1.0
1993-11-04,63.25,64.62,62.75,64.0,2285700,3.80311308871463,3.88548881885754,3.77304895362598,3.84820929134761,38013732.8624276,0.0,1.0
1993-11-05,62.38,62.5,62.12,62.25,945500,3.75080149366037,3.75801688608165,3.73516814341427,3.74298481853732,15724716.4638515,0.0,1.0
1993-11-08,63.0,63.0,62.12,62.25,222100,3.7880810211703,3.7880810211703,3.73516814341427,3.74298481853732,3693769.99113846,0.0,1.0
1993-11-09,63.12,63.88,63.12,63.88,483400,3.79529641359158,3.84099389892633,3.79529641359158,3.84099389892633,8039479.57549001,0.0,1.0
1993-11-10,63.38,63.5,62.75,63.0,356800,3.81092976383768,3.81814515625896,3.77304895362598,3.7880810211703,5933980.78720487,0.0,1.0
1993-11-11,62.88,63.88,62.88,63.88,463900,3.78086562874903,3.84099389892633,3.78086562874903,3.84099389892633,7715172.89009064,0.0,1.0
1993-11-12,63.5,63.88,63.0,63.25,546000,3.81814515625896,3.84099389892633,3.7880810211703,3.80311308871463,9080587.19118234,0.0,1.0
1993-11-15,62.38,63.5,62.38,63.5,432700,3.75080149366037,3.81814515625896,3.75080149366037,3.81814515625896,7196282.19345166,0.0,1.0
1993-11-16,61.25,62.0,60.75,61.88,544000,3.68285654836002,3.727952750993,3.65279241327136,3.72073735857172,9047324.96703881,0.0,1.0
1993-11-17,61.88,62.0,61.0,61.25,1324500,3.72073735857172,3.727952750993,3.66782448081569,3.68285654836002,22027907.9390495,0.0,1.0
1993-11-18,60.75,61.88,60.75,61.88,674800,3.65279241327136,3.72073735857172,3.65279241327136,3.72073735857172,11222674.4260254,0.0,1.0
1993-11-19,60.12,60.62,59.75,60.62,534600,3.63872239804987,3.66898456037564,3.61632839792881,3.66898456037564,8832812.31270215,0.396,1.0
1993-11-22,59.62,60.0,59.5,59.62,324300,3.60846023572411,3.63145947909169,3.60119731676593,3.60846023572411,5358176.26825534,0.0,1.0
1993-11-23,61.5,61.5,60.62,60.75,31094700,3.72224596606898,3.72224596606898,3.66898456037564,3.67685272258034,513755422.782977,0.0,1.0
1993-11-24,61.0,61.38,61.0,61.38,9065400,3.69198380374322,3.7149830471108,3.69198380374322,3.7149830471108,149781101.271175,0.0,1.0
1993-11-26,58.5,59.38,58.5,59.38,650500,3.5406729921144,3.59393439780774,3.5406729921144,3.59393439780774,10747744.8735742,0.0,1.0
1993-11-29,58.12,58.75,57.88,58.75,1521300,3.51767374874682,3.55580407327728,3.50314791083045,3.55580407327728,25135348.618245,0.0,1.0
1993-11-30,59.25,59.5,57.75,58.0,1334000,3.58606623560304,3.60119731676593,3.49527974862575,3.51041082978863,22040725.0750929,0.0,1.0
1993-12-01,59.75,61.0,59.62,61.0,654000,3.61632839792881,3.69198380374322,3.60846023572411,3.69198380374322,10805572.8629016,0.0,1.0
1993-12-02,58.88,59.88,58.75,59.75,481900,3.56367223548198,3.62419656013351,3.55580407327728,3.61632839792881,7962088.01625732,0.0,1.0
1993-12-03,58.75,59.5,58.62,58.75,799400,3.55580407327728,3.60119731676593,3.54793591107258,3.55580407327728,13207912.7623907,0.0,1.0
1993-12-06,58.75,58.88,58.5,58.62,498600,3.55580407327728,3.56367223548198,3.5406729921144,3.54793591107258,8238010.13676261,0.0,1.0
1993-12-07,59.12,59.25,58.38,58.38,448900,3.57819807339835,3.58606623560304,3.53341007315622,3.53341007315622,7416852.68831273,0.0,1.0
1993-12-08,58.0,59.88,58.0,59.75,988700,3.51041082978863,3.62419656013351,3.51041082978863,3.61632839792881,16335580.8708728,0.0,1.0
1993-12-09,58.0,58.0,56.38,57.75,975000,3.51041082978863,3.51041082978863,3.41236142385316,3.49527974862575,16109225.5983625,0.0,1.0
1993-12-10,57.62,58.0,56.25,56.38,1083500,3.48741158642105,3.51041082978863,3.40449326164846,3.41236142385316,17901893.2675136,0.0,1.0
1993-12-13,58.12,58.25,57.75,58.12,704600,3.51767374874682,3.52554191095152,3.49527974862575,3.51767374874682,11641600.36575,0.0,1.0
1993-12-14,58.12,59.0,58.0,58.88,729900,3.51767374874682,3.57093515444016,3.51041082978863,3.56367223548198,12059614.1171741,0.0,1.0
1993-12-15,58.75,59.12,58.75,58.75,1027900,3.55580407327728,3.57819807339835,3.55580407327728,3.55580407327728,16983254.3513403,0.0,1.0
1993-12-16,60.75,61.5,60.62,61.25,790900,3.67685272258034,3.72224596606898,3.66898456037564,3.7071148849061,13067473.3597383,0.0,1.0
1993-12-17,62.88,63.25,61.75,62.0,1912200,3.80576953408809,3.82816353420916,3.73737704723187,3.75250812839475,31593908.9119885,0.0,1.0
1993-12-20,63.62,63.88,63.25,63.25,983700,3.85055753433022,3.86629385873962,3.82816353420916,3.82816353420916,16252969.4575479,0.0,1.0
1993-12-21,63.12,63.75,63.0,63.5,514500,3.82029537200446,3.85842569653492,3.81303245304628,3.84329461537204,8500714.4311359,0.0,1.0
1993-12-22,64.12,64.12,63.12,63.12,672800,3.88081969665599,3.88081969665599,3.82029537200446,3.82029537200446,11116191.7770034,0.0,1.0
1993-12-23,64.5,65.12,64.5,64.5,602700,3.90381894002357,3.94134402130752,3.90381894002357,3.90381894002357,9957979.76218777,0.0,1.0
1993-12-27,65.0,65.38,64.75,64.75,445600,3.93408110234933,3.95708034571691,3.91895002118645,3.91895002118645,7362329.15551829,0.0,1.0
1993-12-28,65.0,65.12,64.75,65.0,242200,3.93408110234933,3.94134402130752,3.91895002118645,3.93408110234933,4001696.8614599,0.0,1.0
1993-12-29,64.75,65.25,64.25,65.12,421900,3.91895002118645,3.94921218351221,3.88868785886069,3.94134402130752,6970751.05635809,0.0,1.0
1993-12-30,64.12,64.62,64.0,64.5,460300,3.88081969665599,3.91108185898175,3.8735567776978,3.90381894002357,7605206.71069359,0.0,1.0
1993-12-31,64.0,64.12,63.75,64.12,89600,3.8735567776978,3.88081969665599,3.85842569653492,3.88081969665599,1480396.52678285,0.0,1.0
1994-01-03,63.38,64.0,63.12,64.0,659600,3.83603169641386,3.8735567776978,3.82029537200446,3.8735567776978,10898097.6458255,0.0,1.0
1994-01-04,63.12,63.12,62.38,62.62,443700,3.82029537200446,3.82029537200446,3.77550737176233,3.7900332096787,7330936.81845481,0.0,1.0
1994-01-05,64.0,64.5,63.12,63.12,753400,3.8735567776978,3.90381894002357,3.82029537200446,3.82029537200446,12447887.7598014,0.0,1.0
1994-01-06,66.5,66.62,65.88,66.0,848500,4.02486758932662,4.03213050828481,3.98734250804268,3.99460542700086,14019156.8412416,0.0,1.0
1994-01-07,66.75,67.0,66.12,67.0,692000,4.03999867048951,4.05512975165239,4.00186834595904,4.05512975165239,11433419.6041711,0.0,1.0
1994-01-10,65.88,66.0,65.62,66.0,458100,3.98734250804268,3.99460542700086,3.97160618363328,3.99460542700086,7568857.68883062,0.0,1.0
1994-01-11,65.25,65.88,65.25,65.88,282600,3.94921218351221,3.98734250804268,3.94921218351221,3.98734250804268,4669197.08112538,0.0,1.0
1994-01-12,65.12,65.75,64.88,65.75,382700,3.94134402130752,3.97947434583798,3.92681818339115,3.97947434583798,6323077.57589058,0.0,1.0
1994-01-13,64.5,64.88,64.25,64.62,149000,3.90381894002357,3.92681818339115,3.88868785886069,3.91108185898175,2461820.11708309,0.0,1.0
1994-01-14,65.38,65.62,64.88,64.88,270700,3.95708034571691,3.97160618363328,3.92681818339115,3.92681818339115,4472581.91741203,0.0,1.0
1994-01-17,65.38,65.88,65.25,65.75,364000,3.95708034571691,3.98734250804268,3.94921218351221,3.97947434583798,6014110.89005534,0.0,1.0
1994-01-18,65.75,65.75,65.38,65.38,267500,3.97947434583798,3.97947434583798,3.95708034571691,3.95708034571691,4419710.61288407,0.0,1.0
1994-01-19,66.12,66.12,65.62,65.62,401700,4.00186834595904,4.00186834595904,3.97160618363328,3.97160618363328,6637000.94652535,0.0,1.0
1994-01-20,67.0,67.38,66.0,66.0,378200,4.05512975165239,4.07812899501997,3.99460542700086,3.99460542700086,6248727.30389815,0.0,1.0
1994-01-21,67.38,68.38,67.25,68.38,856600,4.07812899501997,4.1386533196715,4.07026083281527,4.1386533196715,14152987.330828,0.0,1.0
1994-01-24,66.75,67.25,66.62,67.12,521800,4.03999867048951,4.07026083281527,4.03213050828481,4.06239267061057,8621327.0945903,0.0,1.0
1994-01-25,66.0,66.5,65.75,66.5,416900,3.99460542700086,4.02486758932662,3.97947434583798,4.02486758932662,6888139.64303315,0.0,1.0
1994-01-26,65.88,66.25,65.62,66.25,802200,3.98734250804268,4.00973650816374,3.97160618363328,4.00973650816374,13254175.1538527,0.0,1.0
1994-01-27,65.25,65.75,65.0,65.75,829800,3.94921218351221,3.97947434583798,3.93408110234933,3.97947434583798,13710190.1554064,0.0,1.0
1994-01-28,66.25,66.25,65.88,65.88,360300,4.00973650816374,4.00973650816374,3.98734250804268,3.98734250804268,5952978.44419488,0.0,1.0
1994-01-31,68.25,68.25,67.25,67.25,681900,4.1307851574668,4.1307851574668,4.07026083281527,4.07026083281527,11266544.5492548,0.0,1.0
1994-02-01,67.0,68.25,66.88,68.12,405400,4.05512975165239,4.1307851574668,4.04786683269421,4.1229169952621,6698133.3923858,0.0,1.0
1994-02-02,68.88,69.0,68.0,68.25,855900,4.16891548199726,4.17617840095545,4.11565407630392,4.1307851574668,14141421.7329625,0.0,1.0
1994-02-03,68.12,68.88,67.88,68.88,329600,4.1229169952621,4.16891548199726,4.10839115734573,4.16891548199726,5445744.36637977,0.0,1.0
1994-02-04,65.75,68.38,65.75,68.0,525400,3.97947434583798,4.1386533196715,3.97947434583798,4.11565407630392,8680807.31218426,0.0,1.0
1994-02-07,67.25,67.5,66.12,66.12,755400,4.07026083281527,4.08539191397815,4.00186834595904,4.00186834595904,12480932.3251313,0.0,1.0
1994-02-08,67.5,68.0,67.5,67.75,474100,4.08539191397815,4.11565407630392,4.08539191397815,4.10052299514103,7833214.21147042,0.0,1.0
1994-02-09,68.25,68.5,67.88,68.25,886900,4.1307851574668,4.14591623862968,4.10839115734573,4.1307851574668,14653612.4955771,0.0,1.0
1994-02-10,66.75,69.0,66.62,69.0,720500,4.03999867048951,4.17617840095545,4.03213050828481,4.17617840095545,11904304.6601232,0.0,1.0
1994-02-11,64.75,67.0,64.25,66.5,90200,3.91895002118645,4.05512975165239,3.88868785886069,4.02486758932662,1490309.89638184,0.0,1.0
1994-02-14,65.75,65.88,64.75,64.88,849600,3.97947434583798,3.98734250804268,3.91895002118645,3.92681818339115,14037331.3521731,0.0,1.0
1994-02-15,65.12,65.38,64.62,64.75,507600,3.94134402130752,3.95708034571691,3.91108185898175,3.91895002118645,8386710.68074748,0.0,1.0
1994-02-16,65.25,65.5,65.0,65.38,575800,3.94921218351221,3.9643432646751,3.93408110234933,3.95708034571691,9513530.35849962,0.0,1.0
1994-02-17,64.5,65.5,64.25,65.38,594400,3.90381894002357,3.9643432646751,3.88868785886069,3.95708034571691,9820844.81606837,0.0,1.0
1994-02-18,63.88,64.25,63.12,63.62,341200,3.88995886967837,3.91248994015083,3.84367883303223,3.87412622556258,5603107.05850783,0.391,1.0
1994-02-22,64.62,64.62,64.25,64.5,18847400,3.9350210106233,3.9350210106233,3.91248994015083,3.92771363641601,309507620.08945,0.0,1.0
1994-02-23,65.25,65.25,64.88,65.25,24930400,3.97338472521155,3.97338472521155,3.95085365473908,3.97338472521155,409401231.569236,0.0,1.0
1994-02-24,64.0,64.5,63.62,64.5,3759200,3.89726624388565,3.92771363641601,3.87412622556258,3.92771363641601,61732708.2483665,0.0,1.0
1994-02-25,64.88,64.88,64.38,64.62,4730000,3.95085365473908,3.95085365473908,3.92040626220872,3.9350210106233,77674960.1018231,0.0,1.0
1994-02-28,65.12,65.5,65.0,65.5,468700,3.96546840315365,3.98860842147672,3.95816102894637,3.98860842147672,7696882.41008975,0.0,1.0
1994-03-01,63.5,64.88,62.75,64.75,523200,3.8668188513553,3.95085365473908,3.82114776255976,3.94293733268119,8591868.73684436,0.0,1.0
1994-03-02,64.25,64.25,61.75,62.5,567000,3.91248994015083,3.91248994015083,3.76025297749905,3.80592406629458,9311142.15174074,0.0,1.0
1994-03-03,64.25,64.25,63.25,63.5,167100,3.91248994015083,3.91248994015083,3.85159515509012,3.8668188513553,2744077.34313206,0.0,1.0
1994-03-04,64.5,64.88,64.38,64.38,334000,3.92771363641601,3.95085365473908,3.92040626220872,3.92040626220872,5484870.33277144,0.0,1.0
1994-03-07,65.38,65.75,65.25,65.62,743800,3.98130104726944,4.0038321177419,3.97338472521155,3.99591579568401,12214510.6392676,0.0,1.0
1994-03-08,63.75,65.38,63.75,65.12,519600,3.88204254762048,3.98130104726944,3.88204254762048,3.96546840315365,8532750.37397616,0.0,1.0
1994-03-09,63.88,64.0,63.12,63.88,398600,3.88995886967837,3.89726624388565,3.84367883303223,3.88995886967837,6545716.51090627,0.0,1.0
1994-03-10,63.0,64.12,62.62,64.12,322100,3.83637145882494,3.90457361809294,3.81323144050187,3.90457361809294,5289451.29995713,0.0,1.0
1994-03-11,63.5,63.5,62.88,63.12,553900,3.8668188513553,3.8668188513553,3.82906408461766,3.84367883303223,9096016.99797035,0.0,1.0
1994-03-14,63.88,64.25,63.75,64.0,478400,3.88995886967837,3.91248994015083,3.88204254762048,3.89726624388565,7856173.5544846,0.0,1.0
1994-03-15,64.25,64.62,64.25,64.25,398000,3.91248994015083,3.9350210106233,3.91248994015083,3.91248994015083,6535863.45042824,0.0,1.0
1994-03-16,64.88,65.0,64.0,64.0,629900,3.95085365473908,3.95816102894637,3.89726624388565,3.89726624388565,10344071.3251878,0.0,1.0
1994-03-17,66.0,66.25,65.88,66.0,477200,4.01905581400708,4.03427951027226,4.01174843979979,4.01905581400708,7836467.43352854,0.0,1.0
1994-03-18,65.38,65.62,65.0,65.62,142400,3.98130104726944,3.99591579568401,3.95816102894637,3.99591579568401,2338459.68678638,0.0,1.0
1994-03-21,66.25,66.38,65.75,65.88,534500,4.03427951027226,4.04219583233015,4.0038321177419,4.01174843979979,8777434.70918064,0.0,1.0
1994-03-22,67.25,67.38,66.75,66.88,519300,4.09517429533297,4.10309061739086,4.06472690280262,4.07264322486051,8527823.84373716,0.0,1.0
1994-03-23,67.75,67.75,67.38,67.38,500700,4.12562168786333,4.12562168786333,4.10309061739086,4.10309061739086,8222378.96891814,0.0,1.0
1994-03-24,66.62,66.75,66.25,66.75,328300,4.05681058074472,4.06472690280262,4.03427951027226,4.06472690280262,5391266.25823013,0.0,1.0
1994-03-25,66.62,67.25,66.5,66.62,483600,4.05681058074472,4.09517429533297,4.04950320653744,4.05681058074472,7941566.74529422,0.0,1.0
1994-03-28,64.5,65.75,64.38,65.75,399100,3.92771363641601,4.0038321177419,3.92040626220872,4.0038321177419,6553927.39463797,0.0,1.0
1994-03-29,62.75,64.0,62.5,63.62,470600,3.82114776255976,3.89726624388565,3.80592406629458,3.87412622556258,7728083.76827018,0.0,1.0
1994-03-30,61.62,62.75,61.62,62.75,372900,3.75233665544116,3.82114776255976,3.75233665544116,3.82114776255976,6123677.08709721,0.0,1.0
1994-03-31,61.38,62.38,61.38,62.0,406700,3.73772190702659,3.7986166920873,3.73772190702659,3.77547667376423,6678732.8273597,0.0,1.0
1994-04-04,59.38,59.62,58.38,59.0,936600,3.61593233690516,3.63054708531973,3.55503755184445,3.59279231858209,15380627.4062088,0.0,1.0
1994-04-05,62.12,62.25,60.5,60.5,619900,3.78278404797151,3.79070037002941,3.68413449617316,3.68413449617316,10179853.6505539,0.0,1.0
1994-04-06,63.88,64.0,62.38,62.62,806800,3.88995886967837,3.89726624388565,3.7986166920873,3.81323144050187,13249081.9894611,0.0,1.0
1994-04-07,65.12,65.38,64.75,65.0,686100,3.96546840315365,3.98130104726944,3.94293733268119,3.95816102894637,11266974.6566302,0.0,1.0
1994-04-08,66.0,66.12,65.12,65.12,559300,4.01905581400708,4.02636318821437,3.96546840315365,3.96546840315365,9184694.54227265,0.0,1.0
1994-04-11,66.12,66.12,65.62,66.0,403700,4.02636318821437,4.02636318821437,3.99591579568401,4.01905581400708,6629467.52496954,0.0,1.0
1994-04-12,66.0,66.12,65.75,66.12,634000,4.01905581400708,4.02636318821437,4.0038321177419,4.02636318821437,10411400.5717877,0.0,1.0
1994-04-13,65.25,65.75,65.12,65.75,456200,3.97338472521155,4.0038321177419,3.96546840315365,4.0038321177419,7491610.31679739,0.0,1.0
1994-04-14,66.88,66.88,65.38,65.38,728200,4.07264322486051,4.07264322486051,3.98130104726944,3.98130104726944,11958331.0668388,0.0,1.0
1994-04-15,68.88,69.38,68.44,68.62,847900,4.19443279498194,4.22488018751229,4.16763908955522,4.17860015086615,13924016.6322063,0.0,1.0
1994-04-18,68.75,69.38,67.62,69.12,1044400,4.18651647292404,4.22488018751229,4.11770536580544,4.20904754339651,17150893.938762,0.0,1.0
1994-04-19,68.38,68.5,68.0,68.0,538900,4.16398540245158,4.17129277665886,4.14084538412851,4.14084538412851,8849690.48601954,0.0,1.0
1994-04-20,67.12,68.25,67.0,68.12,947700,4.08725797327508,4.15606908039369,4.07995059906779,4.14815275833579,15562909.0250524,0.0,1.0
1994-04-21,67.38,67.62,67.25,67.25,1205100,4.10309061739086,4.11770536580544,4.09517429533297,4.09517429533297,19789871.9701283,0.0,1.0
1994-04-22,69.0,69.0,68.25,68.38,648100,4.20174016918922,4.20174016918922,4.15606908039369,4.16398540245158,10642947.4930215,0.0,1.0
1994-04-25,69.75,69.88,69.0,69.38,644900,4.24741125798476,4.25532758004265,4.20174016918922,4.22488018751229,10590397.8371386,0.0,1.0
1994-04-26,70.0,70.5,69.75,70.38,956800,4.26263495424993,4.29308234678029,4.24741125798476,4.28577497257301,15712347.1089692,0.0,1.0
1994-04-28,70.12,71.0,69.75,71.0,1011300,4.26994232845722,4.32352973931065,4.24741125798476,4.32352973931065,16607333.4357238,0.0,1.0
1994-04-29,70.0,70.12,69.75,69.88,794200,4.26263495424993,4.26994232845722,4.24741125798476,4.25532758004265,13042167.7194224,0.0,1.0
1994-05-02,69.62,69.88,69.38,69.88,417900,4.23949493592686,4.25532758004265,4.22488018751229,4.25532758004265,6862656.62294966,0.0,1.0
1994-05-03,69.0,69.0,68.38,69.0,272900,4.20174016918922,4.20174016918922,4.16398540245158,4.20174016918922,4481500.34075846,0.0,1.0
1994-05-04,68.88,69.5,68.5,69.25,314300,4.19443279498194,4.23218756171958,4.17129277665886,4.2169638654544,5161361.5137427,0.0,1.0
1994-05-05,71.47,71.88,71.25,71.38,1710000,4.35215028828918,4.37711715016408,4.33875343557583,4.34666975763372,28081222.3623927,0.0,1.0
1994-05-06,72.88,72.88,71.75,72.0,1237100,4.43801193522479,4.43801193522479,4.36920082810618,4.38442452437136,20315368.5289567,0.0,1.0
1994-05-09,72.88,73.62,72.5,72.75,613700,4.43801193522479,4.48307407616972,4.41487191690172,4.4300956131669,10078038.6922809,0.0,1.0
1994-05-10,72.75,73.0,72.5,73.0,518300,4.4300956131669,4.44531930943207,4.41487191690172,4.44531930943207,8511402.07627375,0.0,1.0
1994-05-11,72.0,72.5,71.75,71.75,534800,4.38442452437136,4.41487191690172,4.36920082810618,4.36920082810618,8782361.23941966,0.0,1.0
1994-05-12,72.5,72.62,72.0,72.12,607900,4.41487191690172,4.422179291109,4.38442452437136,4.39173189857865,9982792.44099328,0.0,1.0
1994-05-13,72.75,73.38,72.75,73.38,499200,4.4300956131669,4.46845932775514,4.4300956131669,4.46845932775514,8197746.31772305,0.0,1.0
1994-05-16,72.88,73.0,72.75,72.88,695000,4.43801193522479,4.44531930943207,4.4300956131669,4.43801193522479,11413128.3870543,0.0,1.0
1994-05-17,73.12,73.12,72.62,72.75,439500,4.45262668363936,4.45262668363936,4.422179291109,4.4300956131669,7217366.80015882,0.0,1.0
1994-05-18,72.0,72.38,71.75,72.38,565700,4.38442452437136,4.40756454269443,4.36920082810618,4.40756454269443,9289793.85403833,0.0,1.0
1994-05-19,71.88,72.25,71.38,71.88,627000,4.37711715016408,4.39964822063654,4.34666975763372,4.37711715016408,10296448.199544,0.0,1.0
1994-05-20,71.88,72.0,71.62,71.75,353500,4.37711715016408,4.38442452437136,4.36128450604829,4.36920082810618,5805094.79830749,0.0,1.0
1994-05-23,71.62,72.0,71.25,71.25,630600,4.39039221330731,4.4136866707362,4.36771076791603,4.36771076791603,10286910.5550773,0.478,1.0
1994-05-24,72.12,72.38,71.75,71.75,568800,4.42104281518742,4.43698112816508,4.39836136979614,4.39836136979614,9278773.74520766,0.0,1.0
1994-05-25,71.25,71.38,71.0,71.12,240900,4.36771076791603,4.37567992440486,4.35238546697597,4.3597416114272,3929776.01128784,0.0,1.0
1994-05-26,71.12,71.62,71.12,71.25,327900,4.3597416114272,4.39039221330731,4.3597416114272,4.36771076791603,5348997.73391981,0.0,1.0
1994-05-27,70.0,70.0,69.5,69.62,222000,4.29108426321575,4.29108426321575,4.26043366133563,4.26778980578686,3621462.32671606,0.0,1.0
1994-05-31,70.25,70.5,69.38,69.38,346900,4.3064095641558,4.32173486509586,4.25307751688441,4.25307751688441,5658942.70782795,0.0,1.0
1994-06-01,69.62,70.38,69.62,70.0,382700,4.26778980578686,4.31437872064463,4.26778980578686,4.29108426321575,6242944.29024432,0.0,1.0
1994-06-02,69.5,69.5,69.25,69.38,269400,4.26043366133563,4.26043366133563,4.24510836039558,4.25307751688441,4394693.47215004,0.0,1.0
1994-06-03,69.0,69.5,68.88,69.25,566600,4.22978305945552,4.26043366133563,4.22242691500429,4.24510836039558,9242885.37980777,0.0,1.0
1994-06-06,69.25,69.5,69.25,69.38,263300,4.24510836039558,4.26043366133563,4.24510836039558,4.25307751688441,4295184.82263216,0.0,1.0
1994-06-07,68.12,68.88,68.12,68.88,194800,4.17583800014652,4.22242691500429,4.17583800014652,4.22242691500429,3177751.62722653,0.0,1.0
1994-06-08,68.0,68.75,67.88,68.75,475300,4.1684818556953,4.21445775851547,4.16112571124407,4.21445775851547,7753518.21571237,0.0,1.0
1994-06-09,67.75,68.62,67.75,67.88,305200,4.15315655475524,4.20648860202664,4.15315655475524,4.16112571124407,4978695.05456641,0.0,1.0
1994-06-10,71.0,71.0,69.5,69.5,437300,4.35238546697597,4.35238546697597,4.26043366133563,4.26043366133563,7133628.26789611,0.0,1.0
1994-06-13,71.38,71.38,70.62,70.75,394100,4.37567992440486,4.37567992440486,4.32909100954709,4.33706016603591,6428911.27458919,0.0,1.0
1994-06-14,73.88,74.12,73.25,73.5,1340000,4.52893293380542,4.54364522270787,4.49031317543648,4.50563847637653,21859277.1072051,0.0,1.0
1994-06-15,73.75,73.88,73.25,73.75,784900,4.52096377731659,4.52893293380542,4.49031317543648,4.52096377731659,12803990.0010786,0.0,1.0
1994-06-16,74.88,74.88,74.12,74.38,768600,4.59023413756564,4.59023413756564,4.54364522270787,4.55958353568553,12538089.8392521,0.0,1.0
1994-06-17,74.88,75.12,74.75,75.12,504800,4.59023413756564,4.6049464264681,4.58226498107681,4.6049464264681,8234748.56993816,0.0,1.0
1994-06-20,74.0,74.62,74.0,74.62,495200,4.53628907825665,4.57429582458799,4.53628907825665,4.57429582458799,8078144.79364773,0.0,1.0
1994-06-21,73.0,73.88,72.62,73.88,527300,4.47498787449642,4.52893293380542,4.45169341706754,4.52893293380542,8601788.67061884,0.0,1.0
1994-06-22,73.88,74.12,73.5,73.62,602000,4.52893293380542,4.54364522270787,4.50563847637653,4.51299462082776,9820361.8048787,0.0,1.0
1994-06-23,74.0,74.62,73.88,74.12,582900,4.53628907825665,4.57429582458799,4.52893293380542,4.54364522270787,9508785.54163421,0.0,1.0
1994-06-24,73.0,73.88,73.0,73.75,347100,4.47498787449642,4.52893293380542,4.47498787449642,4.52096377731659,5662205.28650066,0.0,1.0
1994-06-27,73.5,73.62,73.0,73.12,282100,4.50563847637653,4.51299462082776,4.47498787449642,4.48234401894765,4601867.21786758,0.0,1.0
1994-06-28,72.88,73.88,72.88,73.5,404300,4.46763173004519,4.52893293380542,4.46763173004519,4.50563847637653,6595302.78689778,0.0,1.0
1994-06-29,73.0,73.5,72.88,73.38,438100,4.47498787449642,4.50563847637653,4.46763173004519,4.49828233192531,7146678.58258698,0.0,1.0
1994-06-30,71.75,72.5,71.75,72.38,162800,4.39836136979614,4.44433727261631,4.39836136979614,4.43698112816508,2655739.03959178,0.0,1.0
1994-07-01,72.12,72.38,71.88,71.88,320000,4.42104281518742,4.43698112816508,4.40633052628497,4.40633052628497,5220125.87634749,0.0,1.0
1994-07-05,71.88,72.0,71.5,71.88,583400,4.40633052628497,4.4136866707362,4.38303606885608,4.40633052628497,9516941.98831601,0.0,1.0
1994-07-06,71.75,71.88,71.25,71.88,259900,4.39836136979614,4.40633052628497,4.36771076791603,4.40633052628497,4239720.98519597,0.0,1.0
1994-07-07,71.25,71.5,71.12,71.38,308800,4.36771076791603,4.38303606885608,4.3597416114272,4.37567992440486,5037421.47067532,0.0,1.0
1994-07-08,70.75,71.25,70.75,70.88,527500,4.33706016603591,4.36771076791603,4.33706016603591,4.34502932252474,8605051.24929157,0.0,1.0
1994-07-11,71.38,71.62,71.12,71.38,632200,4.37567992440486,4.39039221330731,4.3597416114272,4.37567992440486,10313011.184459,0.0,1.0
1994-07-12,73.12,73.25,72.12,72.38,516700,4.48234401894765,4.49031317543648,4.42104281518742,4.43698112816508,8428872.00096483,0.0,1.0
1994-07-13,74.25,74.5,73.75,73.75,453100,4.5516143791967,4.56693968013676,4.52096377731659,4.52096377731659,7391371.98304077,0.0,1.0
1994-07-14,75.5,75.5,74.62,75.0,605600,4.62824088389698,4.62824088389698,4.57429582458799,4.59759028201687,9879088.22098762,0.0,1.0
1994-07-15,74.75,74.88,74.5,74.62,291000,4.58226498107681,4.59023413756564,4.56693968013676,4.57429582458799,4747051.9688035,0.0,1.0
1994-07-18,75.0,75.5,75.0,75.12,342100,4.59759028201687,4.62824088389698,4.59759028201687,4.6049464264681,5580640.81968274,0.0,1.0
1994-07-19,75.88,76.25,75.38,75.5,466000,4.65153534132587,4.67421678671715,4.62088473944576,4.62824088389698,7601808.30743102,0.0,1.0
1994-07-20,75.12,75.75,75.0,75.62,328900,4.6049464264681,4.64356618483704,4.59759028201687,4.63559702834821,5365310.6272834,0.0,1.0
1994-07-21,75.25,75.5,75.0,75.12,212800,4.61291558295693,4.62824088389698,4.59759028201687,4.6049464264681,3471383.70777108,0.0,1.0
1994-07-22,76.0,76.0,75.12,75.12,274500,4.6588914857771,4.6588914857771,4.6049464264681,4.6049464264681,4477889.22830432,0.0,1.0
1994-07-25,75.5,76.0,75.5,75.75,280000,4.62824088389698,4.6588914857771,4.62824088389698,4.64356618483704,4567610.14180405,0.0,1.0
1994-07-26,75.38,75.75,75.0,75.62,444700,4.62088473944576,4.64356618483704,4.59759028201687,4.63559702834821,7254343.67878664,0.0,1.0
1994-07-27,75.25,75.75,75.25,75.62,725100,4.61291558295693,4.64356618483704,4.61291558295693,4.63559702834821,11828478.9779361,0.0,1.0
1994-07-28,75.12,75.12,74.88,74.88,468800,4.6049464264681,4.6049464264681,4.59023413756564,4.59023413756564,7647484.40884906,0.0,1.0
1994-07-29,76.0,76.38,75.5,75.62,816800,4.6588914857771,4.68218594320598,4.62824088389698,4.63559702834821,13324371.2993769,0.0,1.0
1994-08-01,76.0,76.38,75.88,76.38,705000,4.6588914857771,4.68218594320598,4.65153534132587,4.68218594320598,11500589.821328,0.0,1.0
1994-08-02,76.75,78.0,76.5,77.75,1300400,4.70486738859726,4.78149389329755,4.68954208765721,4.76616859235749,21213286.5300071,0.0,1.0
1994-08-03,75.25,76.34,75.0,75.88,833900,4.61291558295693,4.67973389505557,4.59759028201687,4.65153534132587,13603321.7758943,0.0,1.0
1994-08-04,74.5,74.88,74.0,74.75,345200,4.56693968013676,4.59023413756564,4.53628907825665,4.58226498107681,5631210.78910985,0.0,1.0
1994-08-05,75.12,75.5,74.75,74.75,595800,4.6049464264681,4.62824088389698,4.58226498107681,4.58226498107681,9719221.86602447,0.0,1.0
1994-08-08,75.5,75.75,75.25,75.5,293500,4.62824088389698,4.64356618483704,4.61291558295693,4.62824088389698,4787834.20221246,0.0,1.0
1994-08-09,75.88,76.12,75.5,75.62,282900,4.65153534132587,4.66624763022832,4.62824088389698,4.63559702834821,4614917.53255845,0.0,1.0
1994-08-10,76.38,76.5,75.88,75.88,317600,4.68218594320598,4.68954208765721,4.65153534132587,4.65153534132587,5180974.93227488,0.0,1.0
1994-08-11,75.62,76.25,75.5,76.12,377800,4.63559702834821,4.67421678671715,4.62824088389698,4.66624763022832,6163011.11276275,0.0,1.0
1994-08-12,76.75,76.88,75.88,75.88,419500,4.70486738859726,4.71283654508609,4.65153534132587,4.65153534132587,6843258.76602429,0.0,1.0
1994-08-15,77.0,77.0,76.62,76.88,249600,4.72019268953732,4.72019268953732,4.69689823210844,4.71283654508609,4071698.18355104,0.0,1.0
1994-08-16,77.12,77.38,76.75,76.75,573100,4.72754883398855,4.74348714696621,4.70486738859726,4.70486738859726,9348919.18667107,0.0,1.0
1994-08-17,76.38,77.25,76.25,77.12,423000,4.68218594320598,4.73551799047738,4.67421678671715,4.72754883398855,6900353.89279683,0.0,1.0
1994-08-18,76.5,76.5,75.75,75.75,477700,4.68954208765721,4.68954208765721,4.64356618483704,4.64356618483704,7792669.15978498,0.0,1.0
1994-08-19,76.25,76.25,75.75,75.75,262400,4.70425437655966,4.70425437655966,4.6734068068773,4.6734068068773,4253171.36328677,0.49,1.0
1994-08-22,75.12,75.38,75.12,75.25,330000,4.63453886907753,4.65057960531236,4.63453886907753,4.64255923719494,5348881.66876766,0.0,1.0
1994-08-23,75.75,75.88,75.38,75.38,198500,4.6734068068773,4.68142717499472,4.65057960531236,4.65057960531236,3217433.3674254,0.0,1.0
1994-08-24,76.88,77.12,76.0,76.0,674900,4.74312231435943,4.75792914780697,4.68883059171848,4.68883059171848,10939273.4492463,0.0,1.0
1994-08-25,76.5,77.0,76.38,77.0,482100,4.71967816140084,4.7505257310832,4.71227474467707,4.7505257310832,7814229.85609966,0.0,1.0
1994-08-26,76.25,76.75,76.0,76.38,293200,4.70425437655966,4.73510194624202,4.68883059171848,4.71227474467707,4752400.31903842,0.0,1.0
1994-08-29,76.25,76.38,76.12,76.12,264500,4.70425437655966,4.71227474467707,4.69623400844225,4.69623400844225,4287209.70117893,0.0,1.0
1994-08-30,75.88,76.62,75.88,76.62,392100,4.68142717499472,4.72708157812461,4.68142717499472,4.72708157812461,6355443.94643575,0.0,1.0
1994-08-31,76.0,76.38,76.0,76.12,393900,4.68883059171848,4.71227474467707,4.68883059171848,4.69623400844225,6384619.66462904,0.0,1.0
1994-09-01,75.88,76.0,75.38,75.75,172400,4.68142717499472,4.68883059171848,4.65057960531236,4.6734068068773,2794385.45362286,0.0,1.0
1994-09-02,77.25,77.25,76.88,77.0,319900,4.76594951592438,4.76594951592438,4.74312231435943,4.7505257310832,5185173.47223871,0.0,1.0
1994-09-06,78.12,78.12,77.62,77.75,242800,4.81962428717168,4.81962428717168,4.78877671748932,4.79679708560674,3935480.20962663,0.0,1.0
1994-09-07,78.25,78.38,78.0,78.0,232800,4.8276446552891,4.83566502340651,4.81222087044792,4.81222087044792,3773392.88633064,0.0,1.0
1994-09-08,77.88,78.0,77.62,77.75,240400,4.80481745372415,4.81222087044792,4.78877671748932,4.79679708560674,3896579.25203559,0.0,1.0
1994-09-09,77.38,78.38,77.38,78.12,506700,4.77396988404179,4.83566502340651,4.77396988404179,4.81962428717168,8212964.6714078,0.0,1.0
1994-09-12,77.5,78.0,77.38,77.88,368000,4.78137330076556,4.81222087044792,4.77396988404179,4.80481745372415,5964813.49729241,0.0,1.0
1994-09-13,78.25,78.25,77.5,77.5,471300,4.8276446552891,4.8276446552891,4.78137330076556,4.78137330076556,7639175.54693998,0.0,1.0
1994-09-14,78.38,78.75,78.25,78.5,343000,4.83566502340651,4.85849222497145,4.8276446552891,4.84306844013027,5559595.18905244,0.0,1.0
1994-09-15,78.88,78.88,78.62,78.75,293800,4.86651259308887,4.86651259308887,4.85047185685404,4.85849222497145,4762125.55843617,0.0,1.0
1994-09-16,78.5,78.88,78.38,78.62,321800,4.84306844013027,4.86651259308887,4.83566502340651,4.85047185685404,5215970.06366495,0.0,1.0
1994-09-19,78.12,78.62,78.0,78.5,205100,4.81962428717168,4.85047185685404,4.81222087044792,4.84306844013027,3324411.00080075,0.0,1.0
1994-09-20,76.62,77.5,76.62,77.5,269700,4.72708157812461,4.78137330076556,4.72708157812461,4.78137330076556,4371495.10929284,0.0,1.0
1994-09-21,76.5,77.25,76.38,77.25,574500,4.71967816140084,4.76594951592438,4.71227474467707,4.76594951592438,9311916.72335461,0.0,1.0
1994-09-22,75.12,76.12,75.12,76.0,466400,4.63453886907753,4.69623400844225,4.63453886907753,4.68883059171848,7559752.75852496,0.0,1.0
1994-09-23,75.25,75.5,75.0,75.12,365600,4.64255923719494,4.65798302203612,4.62713545235377,4.63453886907753,5925912.53970139,0.0,1.0
1994-09-26,75.5,75.62,75.38,75.38,192200,4.65798302203612,4.66538643875989,4.65057960531236,4.65057960531236,3115318.35374892,0.0,1.0
1994-09-27,75.0,75.5,74.88,75.25,408400,4.62713545235377,4.65798302203612,4.61973203563,4.64255923719494,6619646.28340821,0.0,1.0
1994-09-28,75.5,75.5,75.12,75.25,386800,4.65798302203612,4.65798302203612,4.63453886907753,4.64255923719494,6269537.66508888,0.0,1.0
1994-09-29,74.38,75.38,74.25,75.25,248000,4.58888446594764,4.65057960531236,4.58086409783023,4.64255923719494,4019765.61774054,0.0,1.0
1994-09-30,75.75,75.88,74.75,74.75,566600,4.6734068068773,4.68142717499472,4.61171166751259,4.61171166751259,9183867.73795078,0.0,1.0
1994-10-03,75.62,75.75,75.38,75.75,412100,4.66538643875989,4.6734068068773,4.65057960531236,4.6734068068773,6679618.59302773,0.0,1.0
1994-10-04,76.0,76.62,76.0,76.38,525400,4.68883059171848,4.72708157812461,4.68883059171848,4.71227474467707,8516067.9659713,0.0,1.0
1994-10-05,76.62,76.88,76.38,76.38,470300,4.72708157812461,4.74312231435943,4.71227474467707,4.71227474467707,7622966.81461039,0.0,1.0
1994-10-06,77.62,77.62,77.38,77.5,375300,4.78877671748932,4.78877671748932,4.77396988404179,4.78137330076556,6083137.2432985,0.0,1.0
1994-10-07,79.0,79.88,78.75,78.88,855100,4.87391600981263,4.92820773245358,4.85849222497145,4.86651259308887,13860087.0150401,0.0,1.0
1994-10-10,79.38,79.5,79.0,79.5,337300,4.89736016277122,4.90476357949499,4.87391600981263,4.90476357949499,5467205.41477374,0.0,1.0
1994-10-11,79.5,79.62,79.38,79.38,491900,4.90476357949499,4.91216699621876,4.89736016277122,4.89736016277122,7973075.43292973,0.0,1.0
1994-10-12,79.38,79.88,79.38,79.88,250900,4.89736016277122,4.92820773245358,4.89736016277122,4.92820773245358,4066770.94149638,0.0,1.0
1994-10-13,80.62,80.75,79.75,79.75,537800,4.97386213558347,4.98188250370089,4.92018736433617,4.92018736433617,8717056.24685833,0.0,1.0
1994-10-14,80.62,80.88,80.38,80.75,334600,4.97386213558347,4.9899028718183,4.95905530213594,4.98188250370089,5423441.83748382,0.0,1.0
1994-10-17,81.23,81.5,80.75,80.88,202500,5.01149617059595,5.02815385822443,4.98188250370089,4.9899028718183,3282268.29674379,0.0,1.0
1994-10-18,79.88,81.0,79.88,81.0,465900,4.92820773245358,4.99730628854207,4.92820773245358,4.99730628854207,7551648.39236016,0.0,1.0
1994-10-19,79.0,79.38,78.88,79.25,458700,4.87391600981263,4.89736016277122,4.86651259308887,4.88933979465381,7434945.51958705,0.0,1.0
1994-10-20,78.75,78.88,78.12,78.5,327000,4.85849222497145,4.86651259308887,4.81962428717168,4.84306844013027,5300255.47177886,0.0,1.0
1994-10-21,80.0,80.0,78.75,78.75,241700,4.93561114917735,4.93561114917735,4.85849222497145,4.85849222497145,3917650.60406407,0.0,1.0
1994-10-24,79.88,80.5,79.88,80.0,358300,4.92820773245358,4.96645871885971,4.92820773245358,4.93561114917735,5807588.79369531,0.0,1.0
1994-10-25,80.75,80.88,79.38,79.38,356400,4.98188250370089,4.9899028718183,4.89736016277122,4.89736016277122,5776792.20226907,0.0,1.0
1994-10-26,80.88,81.5,80.88,81.5,531500,4.9899028718183,5.02815385822443,4.9899028718183,5.02815385822443,8614941.23318185,0.0,1.0
1994-10-27,82.0,82.12,80.75,80.75,618500,5.05900142790678,5.06640484463055,4.98188250370089,4.98188250370089,10025100.945857,0.0,1.0
1994-10-28,83.88,84.12,82.62,82.62,322800,5.17498828991245,5.18979512335998,5.09725241431291,5.09725241431291,5232178.79599455,0.0,1.0
1994-10-31,84.75,85.25,84.75,84.75,336400,5.22866306115975,5.25951063084211,5.22866306115975,5.22866306115975,5452617.5556771,0.0,1.0
1994-11-01,83.0,83.62,82.88,83.25,397800,5.1206965672715,5.15894755367763,5.11329315054773,5.13612035211268,6447833.72071447,0.0,1.0
1994-11-02,82.62,83.12,82.38,82.75,537900,5.09725241431291,5.12809998399527,5.08244558086538,5.10527278243032,8718677.12009128,0.0,1.0
1994-11-03,83.12,83.5,83.0,83.38,238400,5.12809998399527,5.15154413695386,5.1206965672715,5.14414072023009,3864161.78737639,0.0,1.0
1994-11-04,81.5,83.0,81.38,82.88,583400,5.02815385822443,5.1206965672715,5.02075044150066,5.11329315054773,9456174.44108803,0.0,1.0
1994-11-07,81.0,81.38,80.75,81.38,333100,4.99730628854207,5.02075044150066,4.98188250370089,5.02075044150066,5399128.73898941,0.0,1.0
1994-11-08,81.75,82.0,80.88,81.0,192300,5.0435776430656,5.05900142790678,4.9899028718183,4.99730628854207,3116939.22698188,0.0,1.0
1994-11-09,82.12,82.88,81.88,82.62,380000,5.06640484463055,5.11329315054773,5.05159801118302,5.09725241431291,6159318.28524761,0.0,1.0
1994-11-10,81.12,82.0,81.0,81.75,254800,5.00470970526583,5.05900142790678,4.99730628854207,5.0435776430656,4129984.99758182,0.0,1.0
1994-11-11,80.12,80.25,79.88,79.88,166900,4.94301456590112,4.95103493401853,4.92820773245358,4.92820773245358,2705237.42581006,0.0,1.0
1994-11-14,80.25,80.25,79.62,79.88,175800,4.95103493401853,4.95103493401853,4.91216699621876,4.92820773245358,2849495.1435435,0.0,1.0
1994-11-15,80.62,81.75,80.62,81.62,251800,4.97386213558347,5.0435776430656,4.97386213558347,5.03555727494819,4081358.80059302,0.0,1.0
1994-11-16,81.12,81.5,81.0,81.5,202300,5.00470970526583,5.02815385822443,4.99730628854207,5.02815385822443,3279026.55027787,0.0,1.0
1994-11-17,80.38,80.88,80.25,80.75,164800,4.99113677460559,5.02218390557478,4.98306452055361,5.01411165152279,2654029.45224773,0.52,1.0
1994-11-18,79.38,80.25,79.0,80.25,169400,4.92904251266723,4.98306452055361,4.90544669313065,4.98306452055361,2728110.37142455,0.0,1.0
1994-11-21,78.5,79.88,78.38,79.38,325100,4.87439956216147,4.96008964363641,4.86694825072887,4.92904251266723,5235588.44008336,0.0,1.0
1994-11-22,77.0,78.38,76.88,78.25,571300,4.78125816925393,4.86694825072887,4.77380685782133,4.85887599667688,9200528.07080782,0.0,1.0
1994-11-23,77.38,77.5,76.75,76.75,2857600,4.80485398879051,4.81230530022311,4.76573460376934,4.76573460376934,46020355.3564509,0.0,1.0
1994-11-25,78.0,78.25,77.75,77.75,206900,4.84335243119229,4.85887599667688,4.8278288657077,4.8278288657077,3332030.90819209,0.0,1.0
1994-11-28,78.75,78.88,78.25,78.38,568200,4.88992312764606,4.89799538169805,4.85887599667688,4.86694825072887,9150603.97310171,0.0,1.0
1994-11-29,79.0,79.5,78.75,79.38,313100,4.90544669313065,4.93649382409984,4.88992312764606,4.92904251266723,5042333.86831775,0.0,1.0
1994-11-30,79.38,79.75,79.25,79.5,310200,4.92904251266723,4.95201738958443,4.92097025861525,4.93649382409984,4995630.68014106,0.0,1.0
1994-12-01,78.25,79.12,78.25,79.0,241100,4.85887599667688,4.91289800456326,4.85887599667688,4.90544669313065,3882806.43772408,0.0,1.0
1994-12-02,78.12,78.25,77.75,77.75,260800,4.8508037426249,4.85887599667688,4.8278288657077,4.8278288657077,4200066.02637262,0.0,1.0
1994-12-05,77.12,77.75,77.12,77.5,374600,4.78870948068653,4.8278288657077,4.78870948068653,4.81230530022311,6032763.54861651,0.0,1.0
1994-12-06,77.0,77.0,76.5,76.62,318700,4.78125816925393,4.78125816925393,4.75021103828475,4.75766234971735,5132519.3351417,0.0,1.0
1994-12-07,76.25,76.88,76.0,76.88,470400,4.73468747280016,4.77380685782133,4.71916390731557,4.77380685782133,7575579.21321197,0.0,1.0
1994-12-08,75.75,76.62,75.75,75.75,463900,4.70364034183098,4.75766234971735,4.70364034183098,4.70364034183098,7470899.65350559,0.0,1.0
1994-12-09,75.25,75.38,74.88,75.25,241300,4.67259321086179,4.68066546491378,4.6496183339446,4.67259321086179,3886027.34725351,0.0,1.0
1994-12-12,75.75,75.75,75.12,75.12,384700,4.70364034183098,4.70364034183098,4.66452095680981,4.66452095680981,6195419.47985256,0.0,1.0
1994-12-13,75.5,75.88,75.5,75.75,213500,4.68811677634639,4.71171259588296,4.68811677634639,4.70364034183098,3438320.92266317,0.0,1.0
1994-12-14,77.75,78.0,76.38,76.38,554700,4.8278288657077,4.84335243119229,4.74275972685214,4.74275972685214,8933192.5798654,0.0,1.0
1994-12-15,77.5,77.75,77.12,77.75,172000,4.81230530022311,4.8278288657077,4.78870948068653,4.8278288657077,2769982.1953071,0.0,1.0
1994-12-16,79.25,79.25,78.38,78.5,285000,4.92097025861525,4.92097025861525,4.86694825072887,4.87439956216147,4589796.07943327,0.0,1.0
1994-12-19,79.5,79.62,79.38,79.38,152500,4.93649382409984,4.94394513553244,4.92904251266723,4.92904251266723,2455943.51618798,0.0,1.0
1994-12-20,79.75,79.88,79.5,79.62,99300,4.95201738958443,4.96008964363641,4.93649382409984,4.94394513553244,1599181.58136043,0.0,1.0
1994-12-21,80.0,80.38,79.75,79.88,229900,4.96754095506902,4.99113677460559,4.95201738958443,4.96008964363641,3702435.50407617,0.0,1.0
1994-12-22,79.62,80.5,79.5,80.38,123400,4.94394513553244,4.9985880860382,4.93649382409984,4.99113677460559,1987301.17965637,0.0,1.0
1994-12-23,79.38,79.62,79.38,79.62,52200,4.92904251266723,4.94394513553244,4.92904251266723,4.94394513553244,840657.387180411,0.0,1.0
1994-12-27,80.25,80.5,79.38,79.38,212200,4.98306452055361,4.9985880860382,4.92904251266723,4.92904251266723,3417385.0107219,0.0,1.0
1994-12-28,80.62,80.62,79.62,80.25,258000,5.0060393974708,5.0060393974708,4.94394513553244,4.98306452055361,4154973.29296065,0.0,1.0
1994-12-29,79.88,80.12,79.75,80.0,308600,4.96008964363641,4.97499226650162,4.95201738958443,4.96754095506902,4969863.40390565,0.0,1.0
1994-12-30,79.88,80.25,79.75,80.12,82800,4.96008964363641,4.98306452055361,4.95201738958443,4.97499226650162,1333456.54518272,0.0,1.0
1995-01-03,79.5,80.0,79.5,79.75,151600,4.93649382409984,4.96754095506902,4.93649382409984,4.95201738958443,2441449.42330556,0.0,1.0
1995-01-04,79.25,79.38,79.0,79.12,144500,4.92097025861525,4.92904251266723,4.90544669313065,4.91289800456326,2327107.1350109,0.0,1.0
1995-01-05,79.5,79.75,79.12,79.38,191900,4.93649382409984,4.95201738958443,4.91289800456326,4.92904251266723,3090462.69348507,0.0,1.0
1995-01-06,79.75,80.25,79.75,80.0,264400,4.95201738958443,4.98306452055361,4.95201738958443,4.96754095506902,4258042.39790231,0.0,1.0
1995-01-09,79.25,79.5,79.0,79.5,137200,4.92097025861525,4.93649382409984,4.90544669313065,4.93649382409984,2209543.93718682,0.0,1.0
1995-01-10,78.88,79.38,78.88,79.0,289300,4.89799538169805,4.92904251266723,4.89799538169805,4.90544669313065,4659045.63431595,0.0,1.0
1995-01-11,77.5,78.5,76.62,78.25,408100,4.81230530022311,4.87439956216147,4.75766234971735,4.85887599667688,6572265.89479551,0.0,1.0
1995-01-12,77.88,78.25,77.38,77.5,484500,4.83590111975969,4.85887599667688,4.80485398879051,4.81230530022311,7802653.33503656,0.0,1.0
1995-01-13,78.88,79.0,78.12,78.12,364300,4.89799538169805,4.90544669313065,4.8508037426249,4.8508037426249,5866886.70785103,0.0,1.0
1995-01-16,80.12,80.25,79.0,79.12,525900,4.97499226650162,4.98306452055361,4.90544669313065,4.91289800456326,8469381.60762793,0.0,1.0
1995-01-17,79.75,80.0,79.5,79.62,371100,4.95201738958443,4.96754095506902,4.93649382409984,4.94394513553244,5976397.63185153,0.0,1.0
1995-01-18,79.12,79.62,79.0,79.38,352300,4.91289800456326,4.94394513553244,4.90544669313065,4.92904251266723,5673632.13608541,0.0,1.0
1995-01-19,79.38,79.75,78.75,79.0,325400,4.92904251266723,4.95201738958443,4.88992312764606,4.90544669313065,5240419.8043775,0.0,1.0
1995-01-20,78.88,78.88,78.25,78.88,387000,4.89799538169805,4.89799538169805,4.85887599667688,4.89799538169805,6232459.93944097,0.0,1.0
1995-01-23,78.12,78.5,77.5,77.75,479700,4.8508037426249,4.87439956216147,4.81230530022311,4.8278288657077,7725351.50633032,0.0,1.0
1995-01-24,78.25,78.75,78.25,78.38,258900,4.85887599667688,4.88992312764606,4.85887599667688,4.86694825072887,4169467.38584307,0.0,1.0
1995-01-25,78.5,78.88,78.0,78.25,401800,4.87439956216147,4.89799538169805,4.84335243119229,4.85887599667688,6470807.24461856,0.0,1.0
1995-01-26,78.38,78.75,78.25,78.75,205300,4.86694825072887,4.88992312764606,4.85887599667688,4.88992312764606,3306263.63195667,0.0,1.0
1995-01-27,78.25,78.88,78.25,78.62,235000,4.85887599667688,4.89799538169805,4.85887599667688,4.88185087359408,3784568.69707656,0.0,1.0
1995-01-30,77.75,78.25,77.62,78.12,173900,4.8278288657077,4.85887599667688,4.81975661165571,4.8508037426249,2800580.83583665,0.0,1.0
1995-01-31,77.62,78.25,77.38,78.0,150600,4.81975661165571,4.85887599667688,4.80485398879051,4.84335243119229,2425344.87565843,0.0,1.0
1995-02-01,78.25,78.75,77.88,77.88,107500,4.85887599667688,4.88992312764606,4.83590111975969,4.83590111975969,1731238.87206694,0.0,1.0
1995-02-02,79.5,79.5,79.0,79.0,176600,4.93649382409984,4.93649382409984,4.90544669313065,4.90544669313065,2844063.11448391,0.0,1.0
1995-02-03,78.88,79.38,78.62,79.12,741200,4.89799538169805,4.92904251266723,4.88185087359408,4.91289800456326,11936690.7160559,0.0,1.0
1995-02-06,78.12,78.5,78.0,78.0,240300,4.8508037426249,4.87439956216147,4.84335243119229,4.84335243119229,3869922.79960637,0.0,1.0
1995-02-07,78.12,78.88,78.0,78.75,200600,4.8508037426249,4.89799538169805,4.84335243119229,4.88992312764606,3230572.25801514,0.0,1.0
1995-02-08,78.12,78.12,77.5,77.75,347000,4.8508037426249,4.8508037426249,4.81230530022311,4.8278288657077,5588278.0335556,0.0,1.0
1995-02-09,78.75,78.75,78.38,78.5,117200,4.88992312764606,4.88992312764606,4.86694825072887,4.87439956216147,1887452.98424414,0.0,1.0
1995-02-10,79.5,79.62,79.12,79.12,118000,4.93649382409984,4.94394513553244,4.91289800456326,4.91289800456326,1900336.62236185,0.0,1.0
1995-02-13,79.5,79.88,79.38,79.38,118800,4.93649382409984,4.96008964363641,4.92904251266723,4.92904251266723,1913220.26047955,0.0,1.0
1995-02-14,78.62,79.25,77.75,79.25,297100,4.88185087359408,4.92097025861525,4.8278288657077,4.92097025861525,4784661.1059636,0.0,1.0
1995-02-15,78.25,78.38,77.88,78.11,382800,4.85887599667688,4.86694825072887,4.83590111975969,4.85018280000551,6164820.83932301,0.0,1.0
1995-02-16,78.12,78.12,77.62,77.75,404200,4.8508037426249,4.8508037426249,4.81975661165571,4.8278288657077,6509458.15897168,0.0,1.0
1995-02-17,78.5,78.75,77.88,77.88,415100,4.87439956216147,4.88992312764606,4.83590111975969,4.83590111975969,6684997.72832545,0.0,1.0
1995-02-21,79.0,79.25,78.25,78.38,466600,4.90544669313065,4.92097025861525,4.85887599667688,4.86694825072887,7514381.93215287,0.0,1.0
1995-02-22,79.12,79.25,78.62,78.62,411100,4.91289800456326,4.92097025861525,4.88185087359408,4.88185087359408,6620579.53773691,0.0,1.0
1995-02-23,78.75,79.5,78.62,79.12,476700,4.88992312764606,4.93649382409984,4.88185087359408,4.91289800456326,7677037.86338892,0.0,1.0
1995-02-24,77.88,77.88,77.25,77.38,446000,4.83590111975969,4.83590111975969,4.79678173473852,4.80485398879051,7182628.25062189,0.0,1.0
1995-02-27,76.0,77.38,75.88,77.25,347300,4.71916390731557,4.80485398879051,4.71171259588296,4.79678173473852,5593109.39784974,0.0,1.0
1995-02-28,76.5,76.5,75.62,75.75,289600,4.75021103828475,4.75021103828475,4.69556808777899,4.70364034183098,4663876.99861009,0.0,1.0
1995-03-01,76.0,76.38,76.0,76.12,253700,4.71916390731557,4.74275972685214,4.71916390731557,4.72661521874817,4085723.73807797,0.0,1.0
1995-03-02,77.38,77.5,75.88,76.0,194200,4.80485398879051,4.81230530022311,4.71171259588296,4.71916390731557,3127503.15307348,0.0,1.0
1995-03-03,77.88,78.0,76.62,76.62,1412000,4.87303348839883,4.8805420145751,4.794193963548,4.794193963548,22566346.0474458,0.598,1.0
1995-03-06,78.25,78.25,77.62,77.88,464000,4.89618477744233,4.89618477744233,4.85676501501691,4.87303348839883,7415569.80595953,0.0,1.0
1995-03-07,77.0,77.75,76.88,77.75,408400,4.81797096310619,4.86489925170787,4.81046243692992,4.86489925170787,6526979.97576265,0.0,1.0
1995-03-08,77.0,77.25,76.62,76.75,413700,4.81797096310619,4.83361372597342,4.794193963548,4.80232820023896,6611683.68259797,0.0,1.0
1995-03-09,77.0,77.12,76.62,77.0,277700,4.81797096310619,4.82547948928246,4.794193963548,4.81797096310619,4438154.60154086,0.0,1.0
1995-03-10,76.5,76.75,76.38,76.38,166100,4.78668543737173,4.80232820023896,4.77917691119546,4.77917691119546,2654582.20855577,0.0,1.0
1995-03-13,76.38,76.88,76.38,76.75,208900,4.77917691119546,4.81046243692992,4.77917691119546,4.80232820023896,3338604.59582963,0.0,1.0
1995-03-14,77.0,77.12,76.62,76.62,435300,4.81797096310619,4.82547948928246,4.794193963548,4.794193963548,6956891.24253056,0.0,1.0
1995-03-15,77.5,77.5,76.88,77.0,445300,4.84925648884064,4.84925648884064,4.81046243692992,4.81797096310619,7116709.55731418,0.0,1.0
1995-03-16,78.25,78.38,77.62,77.62,559100,4.89618477744233,4.90431901413328,4.85676501501691,4.85676501501691,8935441.97955166,0.0,1.0
1995-03-17,77.5,77.75,77.5,77.62,576500,4.84925648884064,4.86489925170787,4.84925648884064,4.85676501501691,9213525.84727515,0.0,1.0
1995-03-20,79.0,79.12,78.62,78.75,427500,4.94311306604401,4.95062159222028,4.91933606648582,4.92747030317678,6832232.95699935,0.0,1.0
1995-03-21,80.12,80.62,79.75,79.75,518300,5.01319264368919,5.04447816942365,4.99004135464569,4.99004135464569,8283383.25523454,0.0,1.0
1995-03-22,80.38,80.62,80.12,80.38,487600,5.02946111707111,5.04447816942365,5.01319264368919,5.02946111707111,7792741.02884885,0.0,1.0
1995-03-23,81.0,81.25,80.88,80.88,668400,5.06825516898183,5.08389793184906,5.06074664280556,5.06074664280556,10682256.1601365,0.0,1.0
1995-03-24,81.5,81.62,80.88,81.0,291900,5.09954069471629,5.10704922089256,5.06074664280556,5.06825516898183,4665096.60853359,0.0,1.0
1995-03-27,82.0,82.12,81.38,81.38,195500,5.13082622045074,5.13833474662701,5.09203216854002,5.09203216854002,3124448.05401959,0.0,1.0
1995-03-28,82.38,82.38,81.75,81.75,249000,5.15460322000893,5.15460322000893,5.11518345758352,5.11518345758352,3979476.0381119,0.0,1.0
1995-03-29,83.38,83.62,82.5,82.5,336200,5.21717427147784,5.23219132383038,5.1621117461852,5.1621117461852,5373091.74302499,0.0,1.0
1995-03-30,83.5,83.75,83.25,83.38,317000,5.22468279765411,5.24032556052134,5.20904003478688,5.21717427147784,5066240.57864046,0.0,1.0
1995-03-31,83.75,84.12,83.0,83.12,239300,5.24032556052134,5.26347684956484,5.19339727191966,5.20090579809593,3824452.2727718,0.0,1.0
1995-04-03,83.62,83.88,83.5,83.62,113400,5.23219132383038,5.2484597972123,5.22468279765411,5.23219132383038,1812339.68964614,0.0,1.0
1995-04-04,84.0,84.12,83.75,84.12,242100,5.25596832338857,5.26347684956484,5.24032556052134,5.26347684956484,3869201.40091121,0.0,1.0
1995-04-05,83.38,84.0,83.25,84.0,215900,5.21717427147784,5.25596832338857,5.20904003478688,5.25596832338857,3450477.41617815,0.0,1.0
1995-04-06,82.25,83.0,82.25,83.0,216300,5.14646898331797,5.19339727191966,5.14646898331797,5.19339727191966,3456870.1487695,0.0,1.0
1995-04-07,83.75,83.75,82.75,83.12,499500,5.24032556052134,5.24032556052134,5.17775450905243,5.20090579809593,7982924.82344135,0.0,1.0
1995-04-10,83.5,83.5,83.12,83.25,247500,5.22468279765411,5.22468279765411,5.20090579809593,5.20904003478688,3955503.29089436,0.0,1.0
1995-04-11,83.25,83.5,83.12,83.38,84400,5.20904003478688,5.22468279765411,5.20090579809593,5.21717427147784,1348866.57677367,0.0,1.0
1995-04-12,83.88,83.88,83.38,83.38,158100,5.2484597972123,5.2484597972123,5.21717427147784,5.21717427147784,2526727.55672888,0.0,1.0
1995-04-13,83.5,83.75,83.25,83.75,344000,5.22468279765411,5.24032556052134,5.20904003478688,5.24032556052134,5497750.02855621,0.0,1.0
1995-04-17,84.25,84.38,83.62,83.62,425500,5.2716110862558,5.27974532294675,5.23219132383038,5.23219132383038,6800269.29404262,0.0,1.0
1995-04-18,84.38,84.38,83.62,84.12,228500,5.27974532294675,5.27974532294675,5.23219132383038,5.26347684956484,3651848.4928055,0.0,1.0
1995-04-19,84.62,84.62,84.12,84.12,185100,5.29476237529929,5.29476237529929,5.26347684956484,5.26347684956484,2958237.00664463,0.0,1.0
1995-04-20,86.5,86.62,85.0,85.0,442600,5.41239595206085,5.41990447823712,5.31853937485748,5.31853937485748,7073558.6123226,0.0,1.0
1995-04-21,87.38,87.5,86.88,86.88,314500,5.46745847735349,5.47496700352976,5.43617295161903,5.43617295161903,5026285.99994455,0.0,1.0
1995-04-24,87.75,88.0,87.12,87.12,241500,5.49060976639699,5.50625252926421,5.45119000397157,5.45119000397157,3859612.30202419,0.0,1.0
1995-04-25,87.38,87.75,87.38,87.75,271900,5.46745847735349,5.49060976639699,5.46745847735349,5.49060976639699,4345459.97896637,0.0,1.0
1995-04-26,87.5,87.5,87.12,87.38,309000,5.47496700352976,5.47496700352976,5.45119000397157,5.46745847735349,4938385.92681357,0.0,1.0
1995-04-27,87.12,87.12,86.62,86.62,227100,5.45119000397157,5.45119000397157,5.41990447823712,5.41990447823712,3629473.9287358,0.0,1.0
1995-04-28,86.12,87.0,86.0,87.0,212900,5.38861895250266,5.4436814777953,5.38111042632639,5.4436814777953,3402531.92174307,0.0,1.0
1995-05-01,88.12,88.12,87.25,87.25,339400,5.51376105544048,5.51376105544048,5.45932424066253,5.45932424066253,5424233.60375575,0.0,1.0
1995-05-02,88.38,88.5,88.12,88.5,301800,5.5300295288224,5.53753805499867,5.51376105544048,5.53753805499867,4823316.74016937,0.0,1.0
1995-05-03,89.12,89.25,88.25,88.38,266000,5.57633210690939,5.58446634360035,5.52189529213144,5.5300295288224,4251167.17324405,0.0,1.0
1995-05-04,88.5,89.38,88.25,89.12,398100,5.53753805499867,5.59260058029131,5.52189529213144,5.57633210690939,6362367.11153554,0.0,1.0
1995-05-05,87.88,88.25,87.38,88.12,205600,5.49874400308794,5.52189529213144,5.46745847735349,5.51376105544048,3285864.55195104,0.0,1.0
1995-05-08,88.38,88.62,87.75,87.75,135900,5.5300295288224,5.54504658117494,5.49060976639699,5.49060976639699,2171930.89790927,0.0,1.0
1995-05-09,88.12,88.5,87.62,87.75,336200,5.51376105544048,5.53753805499867,5.48247552970603,5.49060976639699,5373091.74302499,0.0,1.0
1995-05-10,88.62,88.88,88.25,88.88,314000,5.54504658117494,5.56131505455686,5.52189529213144,5.56131505455686,5018295.08420537,0.0,1.0
1995-05-11,87.5,88.25,87.38,87.88,329800,5.47496700352976,5.52189529213144,5.46745847735349,5.49874400308794,5270808.02156348,0.0,1.0
1995-05-12,86.5,87.25,86.5,87.12,554000,5.41239595206085,5.45932424066253,5.41239595206085,5.45119000397157,8853934.63901202,0.0,1.0
1995-05-15,87.38,87.5,86.75,87.0,119400,5.46745847735349,5.47496700352976,5.42803871492807,5.4436814777953,1908230.67851631,0.0,1.0
1995-05-16,87.5,87.88,87.0,87.12,188000,5.47496700352976,5.49874400308794,5.4436814777953,5.45119000397157,3004584.31793188,0.0,1.0
1995-05-17,87.25,87.62,87.25,87.62,84300,5.45932424066253,5.48247552970603,5.45932424066253,5.48247552970603,1347268.39362584,0.0,1.0
1995-05-18,85.62,86.12,85.25,86.12,291300,5.3573334267682,5.38861895250266,5.33418213772471,5.38861895250266,4655507.50964658,0.0,1.0
1995-05-19,85.25,85.25,84.5,84.5,145300,5.33418213772471,5.33418213772471,5.28725384912302,5.28725384912302,2322160.11380586,0.0,1.0
1995-05-22,86.12,86.12,84.88,85.12,120600,5.38861895250266,5.38861895250266,5.31103084868121,5.32604790103375,1927408.87629034,0.0,1.0
1995-05-23,85.75,85.88,85.25,85.38,147600,5.36546766345916,5.37360190015012,5.33418213772471,5.34231637441566,2358918.32620609,0.0,1.0
1995-05-24,86.88,87.12,86.25,86.25,609600,5.43617295161903,5.45119000397157,5.39675318919362,5.39675318919362,9742524.46920891,0.0,1.0
1995-05-25,87.0,87.38,86.88,87.25,116100,5.4436814777953,5.46745847735349,5.43617295161903,5.45932424066253,1855490.63463772,0.0,1.0
1995-05-26,86.0,86.5,85.75,86.5,279900,5.41940390982536,5.45091207209179,5.40364982869215,5.45091207209179,4441706.209858,0.612,1.0
1995-05-30,85.62,85.88,85.38,85.75,242300,5.39545770650288,5.41184195088142,5.38033378861499,5.40364982869215,3845035.42211001,0.0,1.0
1995-05-31,85.38,85.38,84.38,84.75,333700,5.38033378861499,5.38033378861499,5.31731746408214,5.3406335041593,5295453.24126336,0.0,1.0
1995-06-01,85.5,85.62,84.75,85.25,201700,5.38789574755894,5.39545770650288,5.3406335041593,5.37214166642572,3200757.92257362,0.0,1.0
1995-06-02,84.62,85.25,84.62,85.0,382800,5.33244138197003,5.37214166642572,5.33244138197003,5.35638758529251,6074616.42420021,0.0,1.0
1995-06-05,85.38,85.38,84.38,84.5,230000,5.38033378861499,5.38033378861499,5.31731746408214,5.32487942302608,3649847.90377756,0.0,1.0
1995-06-06,85.12,85.25,84.75,84.75,260200,5.36394954423645,5.37214166642572,5.3406335041593,5.3406335041593,4129088.80244748,0.0,1.0
1995-06-07,84.75,85.12,84.62,84.62,167600,5.3406335041593,5.36394954423645,5.33244138197003,5.33244138197003,2659628.29857878,0.0,1.0
1995-06-08,85.0,85.12,84.62,84.75,158300,5.35638758529251,5.36394954423645,5.33244138197003,5.3406335041593,2512047.49203473,0.0,1.0
1995-06-09,84.38,84.88,84.38,84.75,205000,5.31731746408214,5.34882562634857,5.31731746408214,5.3406335041593,3253125.30554087,0.0,1.0
1995-06-12,85.0,85.38,84.62,84.62,186400,5.35638758529251,5.38033378861499,5.33244138197003,5.33244138197003,2957963.69245277,0.0,1.0
1995-06-13,85.88,86.12,85.38,85.38,432300,5.41184195088142,5.42696586876931,5.38033378861499,5.38033378861499,6860127.16870886,0.0,1.0
1995-06-14,86.12,86.12,85.5,85.62,197500,5.42696586876931,5.42696586876931,5.38789574755894,5.39545770650288,3134108.52606986,0.0,1.0
1995-06-15,87.12,87.38,86.12,86.12,281800,5.48998219330216,5.5063664376807,5.42696586876931,5.42696586876931,4471857.12732398,0.0,1.0
1995-06-16,88.0,88.12,86.88,86.88,531800,5.54543655889107,5.55299851783501,5.47485827541427,5.47485827541427,8439083.10969089,0.0,1.0
1995-06-19,88.12,88.5,87.88,88.0,460100,5.55299851783501,5.5769447211575,5.53787459994713,5.54543655889107,7301282.69794806,0.0,1.0
1995-06-20,88.5,88.88,88.0,88.75,520800,5.5769447211575,5.60089092447998,5.54543655889107,5.59269880229071,8264525.16646674,0.0,1.0
1995-06-21,85.75,87.75,85.38,87.75,728300,5.40364982869215,5.52968247775786,5.38033378861499,5.52968247775786,11557322.7318313,0.0,1.0
1995-06-22,86.38,86.62,85.62,85.62,618300,5.44335011314785,5.45847403103573,5.39545770650288,5.39545770650288,9811743.29958984,0.0,1.0
1995-06-23,86.5,86.75,86.12,86.12,302800,5.45091207209179,5.466666153225,5.42696586876931,5.42696586876931,4805104.1098428,0.0,1.0
1995-06-26,84.12,85.12,84.12,85.0,362600,5.3009332197036,5.36394954423645,5.3009332197036,5.35638758529251,5754064.56482497,0.0,1.0
1995-06-27,84.75,85.12,83.62,83.88,525800,5.3406335041593,5.36394954423645,5.26942505743717,5.28580930181572,8343869.68611408,0.0,1.0
1995-06-28,84.12,84.12,83.62,84.0,452500,5.3009332197036,5.3009332197036,5.26942505743717,5.29337126075966,7180679.02808411,0.0,1.0
1995-06-29,86.0,86.12,85.38,85.62,306700,5.41940390982536,5.42696586876931,5.38033378861499,5.39545770650288,4866992.83516773,0.0,1.0
1995-06-30,85.62,86.0,85.62,85.88,172500,5.39545770650288,5.41940390982536,5.39545770650288,5.41184195088142,2737385.92783317,0.0,1.0
1995-07-03,85.88,85.88,85.5,85.75,30100,5.41184195088142,5.41184195088142,5.38789574755894,5.40364982869215,477654.008276976,0.0,1.0
1995-07-05,86.75,86.75,85.88,85.88,271100,5.466666153225,5.466666153225,5.41184195088142,5.41184195088142,4302059.85527868,0.0,1.0
1995-07-06,86.62,86.88,85.75,86.62,164900,5.45847403103573,5.47485827541427,5.40364982869215,5.45847403103573,2616782.25796922,0.0,1.0
1995-07-07,88.12,88.25,87.5,87.5,306300,5.55299851783501,5.56119064002428,5.51392839662464,5.51392839662464,4860645.27359594,0.0,1.0
1995-07-10,87.75,88.25,87.5,88.12,411500,5.52968247775786,5.56119064002428,5.51392839662464,5.55299851783501,6530053.96697593,0.0,1.0
1995-07-11,87.75,87.88,87.62,87.62,319000,5.52968247775786,5.53787459994713,5.52149035556859,5.52149035556859,5062180.35350017,0.0,1.0
1995-07-12,88.12,88.62,88.0,88.5,543700,5.55299851783501,5.58450668010144,5.54543655889107,5.5769447211575,8627923.06645156,0.0,1.0
1995-07-13,88.5,88.75,88.25,88.25,361600,5.5769447211575,5.59269880229071,5.56119064002428,5.56119064002428,5738195.66089549,0.0,1.0
1995-07-14,87.62,87.75,87.25,87.25,165200,5.52149035556859,5.52968247775786,5.49817431549143,5.49817431549143,2621542.92914805,0.0,1.0
1995-07-17,87.75,88.0,87.62,87.62,244700,5.52968247775786,5.54543655889107,5.52149035556859,5.52149035556859,3883120.79154073,0.0,1.0
1995-07-18,87.25,87.62,87.0,87.62,111300,5.49817431549143,5.52149035556859,5.48242023435822,5.52149035556859,1766209.00734975,0.0,1.0
1995-07-19,86.5,86.75,86.0,86.5,178700,5.45091207209179,5.466666153225,5.41940390982536,5.45091207209179,2835773.13219587,0.0,1.0
1995-07-20,87.5,87.5,86.88,86.88,173000,5.51392839662464,5.51392839662464,5.47485827541427,5.47485827541427,2745320.3797979,0.0,1.0
1995-07-21,87.88,88.12,87.75,88.0,163400,5.53787459994713,5.55299851783501,5.52968247775786,5.54543655889107,2592978.90207501,0.0,1.0
1995-07-24,89.0,89.12,88.5,88.5,277300,5.60845288342392,5.61601484236787,5.5769447211575,5.5769447211575,4400447.05964138,0.0,1.0
1995-07-25,89.12,89.25,88.62,89.12,255600,5.61601484236787,5.62420696455714,5.58450668010144,5.61601484236787,4056091.84437193,0.0,1.0
1995-07-26,90.25,90.38,89.38,89.38,368500,5.68722328908999,5.69541541127926,5.63239908674641,5.63239908674641,5847691.09800882,0.0,1.0
1995-07-27,92.0,92.0,90.62,91.25,795700,5.79750185702248,5.79750185702248,5.71053932916715,5.75023961362284,12626886.8566774,0.0,1.0
1995-07-28,92.12,92.12,91.62,91.88,315200,5.80506381596643,5.80506381596643,5.7735556537,5.78993989807854,5001878.5185682,0.0,1.0
1995-07-31,90.75,91.75,90.62,91.75,271400,5.71873145135642,5.78174777588927,5.71053932916715,5.78174777588927,4306820.52645751,0.0,1.0
1995-08-01,91.0,91.12,90.38,90.38,157400,5.73448553248963,5.74204749143357,5.69541541127926,5.69541541127926,2497765.47849821,0.0,1.0
1995-08-02,91.75,92.12,91.5,91.5,273400,5.78174777588927,5.80506381596643,5.76599369475606,5.76599369475606,4338558.33431645,0.0,1.0
1995-08-03,90.5,90.62,89.88,90.12,355900,5.7029773702232,5.71053932916715,5.66390724901283,5.67903116690072,5647742.90849753,0.0,1.0
1995-08-04,90.38,90.75,90.38,90.5,144100,5.69541541127926,5.71873145135642,5.69541541127926,5.7029773702232,2286709.05623629,0.0,1.0
1995-08-07,89.88,90.38,89.88,90.0,113400,5.66390724901283,5.69541541127926,5.66390724901283,5.67146920795678,1799533.70560163,0.0,1.0
1995-08-08,90.75,91.12,90.62,90.75,148900,5.71873145135642,5.74204749143357,5.71053932916715,5.71873145135642,2362879.79509773,0.0,1.0
1995-08-09,91.25,91.5,91.25,91.38,199300,5.75023961362284,5.76599369475606,5.75023961362284,5.75843173581211,3162672.5531429,0.0,1.0
1995-08-10,92.38,92.5,91.5,91.5,363800,5.82144806034497,5.82901001928891,5.76599369475606,5.76599369475606,5773107.24954032,0.0,1.0
1995-08-11,91.5,92.38,91.38,92.38,129200,5.76599369475606,5.82144806034497,5.75843173581211,5.82144806034497,2050262.38768722,0.0,1.0
1995-08-14,91.25,91.38,91.0,91.38,126800,5.75023961362284,5.75843173581211,5.73448553248963,5.75843173581211,2012177.0182565,0.0,1.0
1995-08-15,89.75,90.88,89.62,90.88,268100,5.65571512682356,5.72692357354569,5.64752300463429,5.72692357354569,4254453.14349028,0.0,1.0
1995-08-16,88.5,89.12,88.38,89.0,372600,5.5769447211575,5.61601484236787,5.56938276221355,5.60845288342392,5912753.60411964,0.0,1.0
1995-08-17,89.75,89.88,88.12,88.5,408900,5.65571512682356,5.66390724901283,5.55299851783501,5.5769447211575,6488794.81675932,0.0,1.0
1995-08-18,89.12,89.38,88.62,88.88,256700,5.66756219583574,5.68409682522215,5.6357648316311,5.65229946101751,4036498.09380284,0.818,1.0
1995-08-21,89.75,90.0,89.38,89.38,132900,5.70762687473359,5.72352555683591,5.68409682522215,5.68409682522215,2089795.85767977,0.0,1.0
1995-08-22,89.38,89.75,89.25,89.75,52100,5.68409682522215,5.70762687473359,5.67582951052895,5.70762687473359,819250.294846623,0.0,1.0
1995-08-23,89.5,89.62,89.0,89.5,503900,5.69172819263127,5.69935956004038,5.65993082842663,5.69172819263127,7923612.73653,0.0,1.0
1995-08-24,90.12,90.38,90.0,90.0,324400,5.73115692424503,5.74769155363144,5.72352555683591,5.72352555683591,5101051.73988952,0.0,1.0
1995-08-25,90.12,90.38,89.88,90.38,170500,5.73115692424503,5.74769155363144,5.7158941894268,5.74769155363144,2681039.83246351,0.0,1.0
1995-08-28,89.75,90.38,89.75,90.38,304600,5.70762687473359,5.74769155363144,5.70762687473359,5.74769155363144,4789705.17870022,0.0,1.0
1995-08-29,89.38,89.88,89.25,89.25,124000,5.68409682522215,5.7158941894268,5.67582951052895,5.67582951052895,1949847.15088256,0.0,1.0
1995-08-30,90.0,90.25,89.38,89.5,288900,5.72352555683591,5.73942423893824,5.68409682522215,5.69172819263127,4542829.37008041,0.0,1.0
1995-08-31,90.12,90.25,89.88,90.0,522900,5.73115692424503,5.73942423893824,5.7158941894268,5.72352555683591,8222379.63868136,0.0,1.0
1995-09-01,92.38,92.38,90.5,90.5,182400,5.87488101045002,5.87488101045002,5.75532292104056,5.75532292104056,2868162.26065305,0.0,1.0
1995-09-05,93.0,93.25,92.62,93.0,225100,5.91430974206378,5.9302084241661,5.89014374526825,5.91430974206378,3539601.56180374,0.0,1.0
1995-09-06,92.25,93.0,92.25,93.0,168400,5.86661369575681,5.91430974206378,5.86661369575681,5.91430974206378,2648018.22748889,0.0,1.0
1995-09-07,91.25,91.75,91.25,91.5,216000,5.80301896734752,5.83481633155217,5.80301896734752,5.81891764944984,3396507.94024703,0.0,1.0
1995-09-08,91.25,91.38,90.62,91.12,193700,5.80301896734752,5.81128628204073,5.76295428844967,5.79475165265432,3045849.94456412,0.0,1.0
1995-09-11,91.75,91.88,91.25,91.25,140900,5.83481633155217,5.84308364624537,5.80301896734752,5.80301896734752,2215592.44805929,0.0,1.0
1995-09-12,92.75,93.0,91.25,91.75,214400,5.89841105996145,5.91430974206378,5.80301896734752,5.83481633155217,3371348.62217113,0.0,1.0
1995-09-13,92.62,92.75,92.38,92.62,108200,5.89014374526825,5.89841105996145,5.87488101045002,5.89014374526825,1701398.884883,0.0,1.0
1995-09-14,92.5,92.62,92.0,92.62,121600,5.88251237785913,5.89014374526825,5.85071501365449,5.89014374526825,1912108.1737687,0.0,1.0
1995-09-15,93.0,93.38,92.12,92.12,145400,5.91430974206378,5.93847573885931,5.8583463810636,5.8583463810636,2286353.03014777,0.0,1.0
1995-09-18,92.0,92.25,91.88,92.12,137900,5.85071501365449,5.86661369575681,5.84308364624537,5.8583463810636,2168418.72666697,0.0,1.0
1995-09-19,92.12,92.5,92.12,92.12,329600,5.8583463810636,5.88251237785913,5.8583463810636,5.8583463810636,5182819.52363622,0.0,1.0
1995-09-20,92.12,92.38,91.88,91.88,51900,5.8583463810636,5.87488101045002,5.84308364624537,5.84308364624537,816105.380087135,0.0,1.0
1995-09-21,93.25,93.38,92.12,92.25,108600,5.9302084241661,5.93847573885931,5.8583463810636,5.86661369575681,1707688.71440198,0.0,1.0
1995-09-22,91.38,92.25,91.12,92.25,243300,5.81128628204073,5.86661369575681,5.79475165265432,5.86661369575681,3825788.80491714,0.0,1.0
1995-09-25,90.0,90.62,89.62,90.62,299100,5.72352555683591,5.76295428844967,5.69935956004038,5.76295428844967,4703220.0228143,0.0,1.0
1995-09-26,89.25,90.0,89.25,90.0,190300,5.67582951052895,5.72352555683591,5.67582951052895,5.72352555683591,2992386.39365282,0.0,1.0
1995-09-27,89.38,89.5,88.25,88.38,194400,5.68409682522215,5.69172819263127,5.61223478211966,5.62050209681287,3056857.14622233,0.0,1.0
1995-09-28,89.12,89.25,88.5,88.5,144800,5.66756219583574,5.67582951052895,5.62813346422198,5.62813346422198,2276918.28586931,0.0,1.0
1995-09-29,89.88,90.25,89.62,89.62,197600,5.7158941894268,5.73942423893824,5.69935956004038,5.69935956004038,3107175.78237414,0.0,1.0
1995-10-02,90.88,91.25,90.12,90.25,349100,5.77948891783609,5.80301896734752,5.73115692424503,5.73942423893824,5489448.71268629,0.0,1.0
1995-10-03,90.5,91.0,90.38,90.88,223200,5.75532292104056,5.7871202852452,5.74769155363144,5.77948891783609,3509724.8715886,0.0,1.0
1995-10-04,91.5,91.88,90.5,90.62,154000,5.81891764944984,5.84308364624537,5.75532292104056,5.76295428844967,2421584.36480576,0.0,1.0
1995-10-05,92.0,92.62,91.75,91.75,234000,5.85071501365449,5.89014374526825,5.83481633155217,5.83481633155217,3679550.26860095,0.0,1.0
1995-10-06,90.62,91.0,90.5,91.0,53400,5.76295428844967,5.7871202852452,5.75532292104056,5.7871202852452,839692.240783295,0.0,1.0
1995-10-09,88.62,89.12,88.62,89.12,205900,5.6357648316311,5.66756219583574,5.6357648316311,5.66756219583574,3237689.74489289,0.0,1.0
1995-10-10,87.25,87.5,86.25,86.25,485400,5.54864005371037,5.56453873581269,5.48504532530108,5.48504532530108,7632708.12127736,0.0,1.0
1995-10-11,86.75,86.75,86.5,86.62,274700,5.51684268950573,5.51684268950573,5.50094400740341,5.50857537481252,4319540.42215676,0.0,1.0
1995-10-12,88.5,88.5,87.25,87.38,498400,5.62813346422198,5.62813346422198,5.54864005371037,5.55690736840358,7837127.58064408,0.0,1.0
1995-10-13,88.62,89.12,88.25,88.75,305800,5.6357648316311,5.66756219583574,5.61223478211966,5.6440321463243,4808574.66725714,0.0,1.0
1995-10-16,88.5,88.75,88.38,88.62,138300,5.62813346422198,5.6440321463243,5.62050209681287,5.6357648316311,2174708.55618595,0.0,1.0
1995-10-17,89.88,90.0,88.88,89.0,207700,5.7158941894268,5.72352555683591,5.65229946101751,5.65993082842663,3265993.97772828,0.0,1.0
1995-10-18,91.0,91.38,90.5,91.0,565800,5.7871202852452,5.81128628204073,5.75532292104056,5.7871202852452,8896963.85459154,0.0,1.0
1995-10-19,90.5,90.62,90.12,90.5,246600,5.75532292104056,5.76295428844967,5.73115692424503,5.75532292104056,3877679.89844869,0.0,1.0
1995-10-20,89.25,89.75,89.0,89.25,205600,5.67582951052895,5.70762687473359,5.65993082842663,5.67582951052895,3232972.37275366,0.0,1.0
1995-10-23,89.25,89.75,89.0,89.0,225200,5.67582951052895,5.70762687473359,5.65993082842663,5.65993082842663,3541174.01918348,0.0,1.0
1995-10-24,90.25,90.62,90.12,90.38,110100,5.73942423893824,5.76295428844967,5.73115692424503,5.74769155363144,1731275.57509814,0.0,1.0
1995-10-25,90.0,90.5,89.88,90.25,83800,5.72352555683591,5.75532292104056,5.7158941894268,5.73942423893824,1317719.28422547,0.0,1.0
1995-10-26,88.12,89.0,87.88,89.0,157900,5.60396746742645,5.65993082842663,5.58870473260822,5.65993082842663,2482910.20261577,0.0,1.0
1995-10-27,87.75,88.0,87.12,87.5,166800,5.58043741791502,5.59633610001734,5.54037273901716,5.56453873581269,2622858.90941298,0.0,1.0
1995-10-30,87.62,87.75,87.31,87.75,222800,5.57217010322181,5.58043741791502,5.55245573741493,5.58043741791502,3503435.04206962,0.0,1.0
1995-10-31,88.25,88.75,87.75,87.88,202200,5.61223478211966,5.6440321463243,5.58043741791502,5.58870473260822,3179508.82184236,0.0,1.0
1995-11-01,89.75,89.75,88.25,88.38,242800,5.70762687473359,5.70762687473359,5.61223478211966,5.62050209681287,3817926.51801842,0.0,1.0
1995-11-02,88.62,89.0,88.25,88.88,196500,5.6357648316311,5.65993082842663,5.61223478211966,5.65229946101751,3089878.75119695,0.0,1.0
1995-11-03,88.62,88.62,87.88,87.88,154000,5.6357648316311,5.6357648316311,5.58870473260822,5.58870473260822,2421584.36480575,0.0,1.0
1995-11-06,88.88,89.12,88.75,88.75,274000,5.65229946101751,5.66756219583574,5.6440321463243,5.6440321463243,4308533.22049855,0.0,1.0
1995-11-07,88.38,88.88,88.38,88.38,263800,5.62050209681287,5.65229946101751,5.62050209681287,5.62050209681287,4148142.56776466,0.0,1.0
1995-11-08,89.38,89.38,88.25,88.5,212600,5.68409682522215,5.68409682522215,5.61223478211966,5.62813346422198,3343044.38933574,0.0,1.0
1995-11-09,90.25,90.25,89.12,89.62,239400,5.73942423893824,5.73942423893824,5.66756219583574,5.69935956004038,3764462.96710713,0.0,1.0
1995-11-10,90.25,90.38,89.25,89.25,220700,5.73942423893824,5.74769155363144,5.67582951052895,5.67582951052895,3470413.437095,0.0,1.0
1995-11-13,90.88,90.88,90.12,90.12,148100,5.77948891783609,5.77948891783609,5.73115692424503,5.73115692424503,2328809.37940086,0.0,1.0
1995-11-14,92.75,92.88,91.38,91.38,304100,5.89841105996145,5.90667837465466,5.81128628204073,5.81128628204073,4781842.8918015,0.0,1.0
1995-11-15,92.88,93.12,92.5,92.88,250400,5.90667837465466,5.92194110947289,5.88251237785913,5.90667837465466,3937433.27887897,0.0,1.0
1995-11-16,92.38,92.5,92.0,92.5,216200,5.87488101045002,5.88251237785913,5.85071501365449,5.88251237785913,3399652.85500652,0.0,1.0
1995-11-17,91.88,92.12,90.62,90.62,138900,5.89434099734326,5.90973762162888,5.81350871984378,5.81350871984378,2165149.93037428,0.806,1.0
1995-11-20,92.5,92.75,92.12,92.25,227200,5.9341156100811,5.95015376037862,5.90973762162888,5.91807745978358,3541555.53766044,0.0,1.0
1995-11-21,94.5,94.5,92.75,92.88,6507100,6.06242081246123,6.06242081246123,5.95015376037862,5.95849359853333,101431584.679183,0.0,1.0
1995-11-22,95.5,96.25,94.12,94.5,528100,6.1265734136513,6.17468786454385,6.03804282400901,6.06242081246123,8231934.32851443,0.0,1.0
1995-11-24,94.88,95.88,94.88,95.62,89600,6.08679880091346,6.15095140210352,6.08679880091346,6.13427172579411,1396669.78949989,0.0,1.0
1995-11-27,95.38,95.5,94.25,94.38,227600,6.11887510150849,6.1265734136513,6.04638266216372,6.05472250031842,3547790.67064928,0.0,1.0
1995-11-28,94.12,94.62,94.0,94.25,269200,6.03804282400901,6.07011912460404,6.0303445118662,6.04638266216372,4196244.50148852,0.0,1.0
1995-11-29,94.25,94.25,93.75,94.12,261000,6.04638266216372,6.04638266216372,6.01430636156868,6.03804282400901,4068424.27521732,0.0,1.0
1995-11-30,95.62,95.88,94.0,94.0,862700,6.13427172579411,6.15095140210352,6.0303445118662,6.0303445118662,13447623.0736781,0.0,1.0
1995-12-01,97.88,98.25,96.25,96.25,437400,6.27925660448366,6.30299306692398,6.17468786454385,6.17468786454385,6818117.92329523,0.0,1.0
1995-12-04,98.5,99.0,98.25,98.5,320600,6.3190312172215,6.35110751781653,6.30299306692398,6.3190312172215,4997459.0905543,0.0,1.0
1995-12-05,96.88,97.12,96.5,96.5,731300,6.21510400329359,6.23050062757921,6.19072601484137,6.19072601484137,11399381.8868446,0.0,1.0
1995-12-06,97.88,98.88,97.38,97.38,452500,6.27925660448366,6.34340920567372,6.24718030388862,6.24718030388862,7053494.1936239,0.0,1.0
1995-12-07,98.38,98.5,98.0,98.12,116800,6.31133290507869,6.3190312172215,6.28695491662646,6.29465322876927,1820658.83274093,0.0,1.0
1995-12-08,98.12,98.25,97.75,98.25,307300,6.29465322876927,6.30299306692398,6.27091676632895,6.30299306692398,4790140.91867542,0.0,1.0
1995-12-11,99.75,100.0,98.0,98.12,696000,6.39922196870908,6.4152601190066,6.28695491662646,6.29465322876927,10849131.4005795,0.0,1.0
1995-12-12,99.62,99.75,99.25,99.38,424100,6.39088213055437,6.39922196870908,6.36714566811405,6.37548550626876,6610799.75141635,0.0,1.0
1995-12-13,100.38,100.5,100.0,100.0,411600,6.43963810745882,6.44733641960163,6.4152601190066,6.4152601190066,6415951.84551513,0.0,1.0
1995-12-14,101.75,102.38,101.62,102.0,387300,6.52752717108921,6.56794330983895,6.5191873329345,6.54356532138673,6037167.51644318,0.0,1.0
1995-12-15,100.0,100.5,99.88,100.5,228400,6.4152601190066,6.44733641960163,6.40756180686379,6.44733641960163,3560260.93662696,0.0,1.0
1995-12-18,98.12,99.0,98.12,99.0,76400,6.29465322876927,6.35110751781653,6.29465322876927,6.35110751781653,1190910.40086821,0.0,1.0
1995-12-19,98.62,98.62,97.0,97.12,219300,6.32672952936431,6.32672952936431,6.2228023154364,6.23050062757921,3418411.66113087,0.0,1.0
1995-12-20,99.12,99.12,98.5,98.75,337600,6.35880582995934,6.35880582995934,6.3190312172215,6.33506936751901,5262452.24257995,0.0,1.0
1995-12-21,100.5,100.5,99.38,99.38,304500,6.44733641960163,6.44733641960163,6.37548550626876,6.37548550626876,4746494.98775354,0.0,1.0
1995-12-22,101.0,101.25,100.12,100.25,206800,6.47941272019666,6.49545087049418,6.4229584311494,6.43129826930411,3223563.75522966,0.0,1.0
1995-12-26,101.25,101.38,100.88,101.0,74600,6.49545087049418,6.50379070864889,6.47171440805385,6.47941272019666,1162852.30241844,0.0,1.0
1995-12-27,102.75,103.88,102.62,103.12,237100,6.59167977227928,6.66417221162405,6.58333993412457,6.6154162347196,3695875.0791342,0.0,1.0
1995-12-28,102.25,103.25,102.0,102.0,231900,6.55960347168424,6.62375607287431,6.54356532138673,6.54356532138673,3614818.3502793,0.0,1.0
1995-12-29,102.12,102.25,101.75,102.25,76800,6.55126363352954,6.55960347168424,6.52752717108921,6.55960347168424,1197145.53385705,0.0,1.0
1996-01-02,102.5,102.88,101.38,101.75,338600,6.57564162198176,6.60001961043399,6.50379070864889,6.52752717108921,5278040.07505205,0.0,1.0
1996-01-03,102.12,102.88,102.0,102.62,190900,6.55126363352954,6.60001961043399,6.54356532138673,6.58333993412457,2975717.21892332,0.0,1.0
1996-01-04,101.38,101.5,101.0,101.5,414300,6.50379070864889,6.51148902079169,6.47941272019666,6.51148902079169,6458038.99318979,0.0,1.0
1996-01-05,102.0,103.12,101.25,101.5,447800,6.54356532138673,6.6154162347196,6.49545087049418,6.51148902079169,6980231.38100504,0.0,1.0
1996-01-08,103.62,103.88,103.38,103.5,205200,6.64749253531464,6.66417221162405,6.63209591102902,6.63979422317183,3198623.22327431,0.0,1.0
1996-01-09,101.62,103.5,101.62,103.5,434700,6.5191873329345,6.63979422317183,6.5191873329345,6.63979422317183,6776030.77562058,0.0,1.0
1996-01-10,99.88,100.62,99.75,100.62,402200,6.40756180686379,6.45503473174444,6.39922196870908,6.45503473174444,6269426.22027742,0.0,1.0
1996-01-11,98.75,98.75,97.5,97.88,633000,6.33506936751901,6.33506936751901,6.25487861603143,6.27925660448366,9867097.95483742,0.0,1.0
1996-01-12,98.75,99.38,98.5,98.62,541400,6.33506936751901,6.37548550626876,6.3190312172215,6.32672952936431,8439252.50039333,0.0,1.0
1996-01-15,97.0,98.25,96.75,98.25,260400,6.2228023154364,6.30299306692398,6.20676416513888,6.30299306692398,4059071.57573406,0.0,1.0
1996-01-16,97.5,98.0,97.25,97.25,384600,6.25487861603143,6.28695491662646,6.23884046573392,6.23884046573392,5995080.36876851,0.0,1.0
1996-01-17,96.5,97.0,96.5,96.88,377000,6.19072601484137,6.2228023154364,6.19072601484137,6.21510400329359,5876612.84198057,0.0,1.0
1996-01-18,97.88,98.0,97.5,97.62,265200,6.27925660448366,6.28695491662646,6.25487861603143,6.26257692817424,4133893.17160013,0.0,1.0
1996-01-19,97.25,97.5,96.62,97.25,177000,6.23884046573392,6.25487861603143,6.19842432698417,6.23884046573392,2759046.34756117,0.0,1.0
1996-01-22,95.88,96.38,95.62,96.12,679800,6.15095140210352,6.18302770269856,6.13427172579411,6.16634802638914,10596608.5145316,0.0,1.0
1996-01-23,95.0,95.0,94.5,94.88,566000,6.09449711305627,6.09449711305627,6.06242081246123,6.08679880091346,8822713.17920691,0.0,1.0
1996-01-24,95.5,95.62,94.62,94.62,433500,6.1265734136513,6.13427172579411,6.07011912460404,6.07011912460404,6757325.37665406,0.0,1.0
1996-01-25,94.88,96.5,94.88,96.5,374200,6.08679880091346,6.19072601484137,6.08679880091346,6.19072601484137,5832966.9110587,0.0,1.0
1996-01-26,95.5,95.75,94.62,94.62,181800,6.1265734136513,6.14261156394882,6.07011912460404,6.07011912460404,2833867.94342724,0.0,1.0
1996-01-29,96.62,96.88,96.12,96.12,206200,6.19842432698417,6.21510400329359,6.16634802638914,6.16634802638914,3214211.05574641,0.0,1.0
1996-01-30,97.5,97.5,96.12,96.38,184500,6.25487861603143,6.25487861603143,6.16634802638914,6.18302770269856,2875955.0911019,0.0,1.0
1996-01-31,97.62,97.62,96.75,97.25,209700,6.26257692817424,6.26257692817424,6.20676416513888,6.23884046573392,3268768.46939874,0.0,1.0
1996-02-01,99.62,99.62,97.5,97.62,372300,6.39088213055437,6.39088213055437,6.25487861603143,6.26257692817424,5803350.02936172,0.0,1.0
1996-02-02,100.0,100.25,99.75,100.0,307600,6.4152601190066,6.43129826930411,6.39922196870908,6.4152601190066,4794817.26841704,0.0,1.0
1996-02-05,100.12,100.5,99.62,100.5,146800,6.4229584311494,6.44733641960163,6.39088213055437,6.44733641960163,2288293.80690384,0.0,1.0
1996-02-06,100.38,100.5,99.75,100.0,247700,6.43963810745882,6.44733641960163,6.39922196870908,6.4152601190066,3861106.10333843,0.0,1.0
1996-02-07,99.75,99.75,99.25,99.38,341100,6.39922196870908,6.39922196870908,6.36714566811405,6.37548550626876,5317009.65623229,0.0,1.0
1996-02-08,99.88,100.0,99.25,99.25,268400,6.40756180686379,6.4152601190066,6.36714566811405,6.36714566811405,4183774.23551084,0.0,1.0
1996-02-09,100.88,101.0,99.0,99.12,683800,6.47171440805385,6.47941272019666,6.35110751781653,6.35880582995934,10658959.8444199,0.0,1.0
1996-02-12,103.0,103.0,100.75,100.88,279500,6.60771792257679,6.60771792257679,6.46337456989915,6.47171440805385,4356799.17595112,0.0,1.0
1996-02-13,100.62,101.0,99.88,100.25,544000,6.45503473174444,6.47941272019666,6.40756180686379,6.43129826930411,8479780.86482077,0.0,1.0
1996-02-14,100.25,101.5,100.0,100.75,414000,6.43129826930411,6.51148902079169,6.4152601190066,6.46337456989915,6453362.64344817,0.0,1.0
1996-02-15,99.88,100.12,99.75,100.0,564000,6.40756180686379,6.4229584311494,6.39922196870908,6.4152601190066,8791537.51426272,0.0,1.0
1996-02-16,99.75,100.25,99.5,99.75,229200,6.39922196870908,6.43129826930411,6.38318381841156,6.39922196870908,3572731.20260464,0.0,1.0
1996-02-20,98.38,99.12,98.38,98.88,178300,6.31133290507869,6.35880582995934,6.31133290507869,6.34340920567372,2779310.5297749,0.0,1.0
1996-02-21,99.5,99.62,98.38,98.38,564700,6.38318381841156,6.39088213055437,6.31133290507869,6.31133290507869,8802448.99699319,0.0,1.0
1996-02-22,99.75,100.0,99.62,99.75,394100,6.39922196870908,6.4152601190066,6.39088213055437,6.39922196870908,6143164.77725343,0.0,1.0
1996-02-23,98.62,99.0,98.5,98.62,454800,6.37997618835206,6.40455934543555,6.37221308611517,6.37997618835206,7030179.21632484,0.83,1.0
1996-02-26,98.0,98.12,97.75,98.12,7386100,6.33986682679479,6.34762992903168,6.3236936971346,6.34762992903168,114172398.218331,0.0,1.0
1996-02-27,97.5,97.88,97.5,97.88,5609200,6.30752056747441,6.33210372455789,6.30752056747441,6.33210372455789,86705543.6680062,0.0,1.0
1996-02-28,98.25,98.88,98.0,98.38,354200,6.35603995645498,6.39679624319866,6.33986682679479,6.36444998387828,5475130.77929256,0.0,1.0
1996-02-29,100.38,100.62,99.75,99.75,316400,6.4938350211598,6.50936122563359,6.45307873441612,6.45307873441612,4890828.28505976,0.0,1.0
1996-03-01,101.88,102.0,101.25,101.25,406000,6.59087379912095,6.59863690135784,6.55011751237727,6.55011751237727,6275841.6047227,0.0,1.0
1996-03-04,101.75,101.88,101.5,101.88,519500,6.58246377169765,6.59087379912095,6.56629064203746,6.59087379912095,8030294.86121537,0.0,1.0
1996-03-05,101.5,101.62,100.5,100.5,376700,6.56629064203746,6.57405374427435,6.50159812339669,6.50159812339669,5822929.88300256,0.0,1.0
1996-03-06,102.0,102.0,100.38,100.75,468700,6.59863690135784,6.59863690135784,6.4938350211598,6.51777125305689,7245041.7737279,0.0,1.0
1996-03-07,102.0,102.12,101.75,101.88,189400,6.59863690135784,6.60640000359473,6.58246377169765,6.59087379912095,2927695.56634108,0.0,1.0
1996-03-08,98.75,100.0,98.0,99.38,220100,6.38838621577536,6.46925186407631,6.33986682679479,6.42914250251904,3402248.12118095,0.0,1.0
1996-03-11,99.12,99.12,97.88,98.0,257600,6.41232244767244,6.41232244767244,6.33210372455789,6.33986682679479,3981913.29403095,0.0,1.0
1996-03-12,98.38,98.75,97.75,98.5,323900,6.36444998387828,6.38838621577536,6.3236936971346,6.37221308611517,5006761.31962976,0.0,1.0
1996-03-13,101.25,101.75,101.12,101.5,359400,6.55011751237727,6.58246377169765,6.54170748495397,6.56629064203746,5555511.01659443,0.0,1.0
1996-03-14,102.38,102.88,101.25,101.25,367900,6.62322005844133,6.65556631776171,6.55011751237727,6.55011751237727,5686901.7891071,0.0,1.0
1996-03-15,102.75,103.12,102.62,102.88,435600,6.64715629033841,6.67109252223549,6.63874626291511,6.65556631776171,6733390.64782564,0.0,1.0
1996-03-18,106.5,106.5,103.62,103.75,807600,6.88975323524127,6.88975323524127,6.70343878155588,6.71184880897918,12483669.1624977,0.0,1.0
1996-03-19,107.88,108.0,107.0,107.5,485000,6.97902891096553,6.98679201320242,6.92209949456165,6.95444575388204,7497002.90219337,0.0,1.0
1996-03-20,105.75,106.75,105.38,106.75,372600,6.8412338462607,6.90592636490146,6.81729761436362,6.90592636490146,5759553.15743763,0.0,1.0
1996-03-21,105.0,105.88,104.88,105.75,219000,6.79271445728013,6.849643873684,6.78495135504324,6.8412338462607,3385244.60944402,0.0,1.0
1996-03-22,104.0,104.25,103.75,104.0,233700,6.72802193863937,6.74419506829956,6.71184880897918,6.72802193863937,3612473.35720122,0.0,1.0
1996-03-25,103.62,103.62,103.12,103.38,417000,6.70343878155588,6.70343878155588,6.67109252223549,6.68791257708209,6445876.72209203,0.0,1.0
1996-03-26,107.0,107.38,103.88,103.88,577400,6.92209949456165,6.94668265164514,6.72025883640247,6.72025883640247,8925297.88809579,0.0,1.0
1996-03-27,105.88,107.25,105.88,107.25,183300,6.849643873684,6.93827262422185,6.849643873684,6.93827262422185,2833403.36489081,0.0,1.0
1996-03-28,106.25,106.25,104.75,104.75,396900,6.87358010558108,6.87358010558108,6.77654132761994,6.77654132761994,6135176.18944443,0.0,1.0
1996-03-29,106.25,106.5,106.0,106.0,333800,6.87358010558108,6.88975323524127,6.85740697592089,6.85740697592089,5159792.92526216,0.0,1.0
1996-04-01,107.12,107.25,106.88,107.12,108400,6.92986259679855,6.93827262422185,6.91433639232476,6.92986259679855,1675618.79298507,0.0,1.0
1996-04-02,106.88,106.88,106.0,106.5,215700,6.91433639232476,6.91433639232476,6.85740697592089,6.88975323524127,3334234.07423322,0.0,1.0
1996-04-03,106.88,107.0,106.38,106.62,140300,6.91433639232476,6.92209949456165,6.88199013300438,6.89751633747816,2168720.63335615,0.0,1.0
1996-04-04,108.75,108.88,107.0,107.0,111900,7.03531140218299,7.04372142960629,6.92209949456165,6.92209949456165,1729720.87578441,0.0,1.0
1996-04-08,106.0,107.88,105.5,107.88,216200,6.85740697592089,6.97902891096553,6.82506071660051,6.97902891096553,3341962.94320455,0.0,1.0
1996-04-09,107.5,107.75,106.62,106.75,202500,6.95444575388204,6.97061888354223,6.89751633747816,6.90592636490146,3130191.93339001,0.0,1.0
1996-04-10,108.0,108.25,107.62,107.62,218900,6.98679201320242,7.00296514286261,6.96220885611893,6.96220885611893,3383698.83564975,0.0,1.0
1996-04-11,109.88,110.12,108.38,108.38,814600,7.10841394824705,7.12394015272084,7.01137517028591,7.01137517028591,12591873.3280963,0.0,1.0
1996-04-12,109.0,110.25,108.75,110.12,498700,7.05148453184318,7.13235018014413,7.03531140218299,7.12394015272084,7708773.91200791,0.0,1.0
1996-04-15,109.88,110.0,109.12,109.25,292500,7.10841394824705,7.11617705048394,7.05924763408007,7.06765766150337,4521388.34823002,0.0,1.0
1996-04-16,109.62,110.0,109.62,109.88,178400,7.09159389340045,7.11617705048394,7.09159389340045,7.10841394824705,2757660.44897175,0.0,1.0
1996-04-17,107.5,109.12,107.38,109.12,144000,6.95444575388204,7.05924763408007,6.94668265164514,7.05924763408007,2225914.26374401,0.0,1.0
1996-04-18,106.75,107.5,106.0,107.38,300200,6.90592636490146,6.95444575388204,6.85740697592089,6.94668265164514,4640412.93038856,0.0,1.0
1996-04-19,108.0,108.75,107.0,107.0,199600,6.98679201320242,7.03531140218299,6.92209949456165,6.92209949456165,3085364.49335628,0.0,1.0
1996-04-22,108.25,108.62,108.0,108.38,156100,7.00296514286261,7.02690137475969,6.98679201320242,7.01137517028591,2412952.89285028,0.0,1.0
1996-04-23,109.0,109.25,108.25,108.25,372500,7.05148453184318,7.06765766150337,7.00296514286261,7.00296514286261,5758007.38364336,0.0,1.0
1996-04-24,108.62,109.12,108.0,109.0,569900,7.02690137475969,7.05924763408007,6.98679201320242,7.05148453184318,8809364.85352578,0.0,1.0
1996-04-25,108.62,109.0,108.12,109.0,363100,7.02690137475969,7.05148453184318,6.99455511543931,7.05148453184318,5612704.6469823,0.0,1.0
1996-04-26,109.75,109.75,109.12,109.12,176100,7.10000392082375,7.10000392082375,7.05924763408007,7.05924763408007,2722107.65170362,0.0,1.0
1996-04-29,110.25,110.5,109.12,109.12,375000,7.13235018014413,7.14852330980433,7.05924763408007,7.05924763408007,5796651.72850003,0.0,1.0
1996-04-30,109.25,110.38,109.12,110.38,178800,7.06765766150337,7.14076020756743,7.05924763408007,7.14076020756743,2763843.54414881,0.0,1.0
1996-05-01,107.5,108.62,107.12,108.62,204700,6.95444575388204,7.02690137475969,6.92986259679855,7.02690137475969,3164198.95686388,0.0,1.0
1996-05-02,106.75,107.38,106.75,107.12,253700,6.90592636490146,6.94668265164514,6.90592636490146,6.92986259679855,3921628.11605456,0.0,1.0
1996-05-03,105.62,106.62,105.62,106.62,230400,6.8328238188374,6.89751633747816,6.8328238188374,6.89751633747816,3561462.82199042,0.0,1.0
1996-05-06,105.75,106.25,105.38,105.75,186200,6.8412338462607,6.87358010558108,6.81729761436362,6.8412338462607,2878230.80492455,0.0,1.0
1996-05-07,104.0,105.75,103.75,105.75,233700,6.72802193863937,6.8412338462607,6.71184880897918,6.8412338462607,3612473.35720122,0.0,1.0
1996-05-08,103.75,104.5,103.5,104.38,459300,6.71184880897918,6.76036819795975,6.69567567931898,6.75260509572286,7099739.03706683,0.0,1.0
1996-05-09,104.5,105.62,104.0,104.75,618100,6.76036819795975,6.8328238188374,6.72802193863937,6.77654132761994,9554427.82236231,0.0,1.0
1996-05-10,103.88,105.0,103.25,104.75,381500,6.72025883640247,6.79271445728013,6.67950254965879,6.77654132761994,5897127.02512737,0.0,1.0
1996-05-13,104.12,104.38,103.12,103.25,390300,6.73578504087626,6.75260509572286,6.67109252223549,6.67950254965879,6033155.11902283,0.0,1.0
1996-05-14,105.88,105.88,105.25,105.38,325100,6.849643873684,6.849643873684,6.80888758694032,6.81729761436362,5025310.60516096,0.0,1.0
1996-05-15,108.12,109.25,106.75,107.25,554000,6.99455511543931,7.06765766150337,6.90592636490146,6.93827262422185,8563586.82023738,0.0,1.0
1996-05-16,106.0,106.12,105.5,105.5,316400,6.85740697592089,6.86517007815778,6.82506071660051,6.82506071660051,4890828.28505976,0.0,1.0
1996-05-17,105.62,106.0,105.12,105.12,355700,6.88548352901098,6.91025614538122,6.85288798115541,6.85288798115541,5456266.62843769,0.814,1.0
1996-05-20,106.88,107.25,104.75,105.38,4766600,6.96762430960702,6.99174501502015,6.82876727574229,6.86983766604031,73117347.515072,0.0,1.0
1996-05-21,105.88,107.0,105.75,107.0,4283900,6.90243321389588,6.97544724109236,6.89395837145343,6.97544724109236,65712962.073557,0.0,1.0
1996-05-22,106.12,106.5,105.5,105.62,192000,6.91807907686655,6.94285169323679,6.87766059752565,6.88548352901098,2945187.49693572,0.0,1.0
1996-05-23,106.0,106.12,106.0,106.0,157800,6.91025614538122,6.91807907686655,6.91025614538122,6.91025614538122,2420575.97404405,0.0,1.0
1996-05-24,105.75,106.0,105.62,106.0,165800,6.89395837145343,6.91025614538122,6.88548352901098,6.91025614538122,2543292.1197497,0.0,1.0
1996-05-28,104.12,105.62,104.0,105.5,435200,6.78769688544427,6.88548352901098,6.77987395395893,6.87766059752565,6675758.32638763,0.0,1.0
1996-05-29,104.25,104.38,103.88,104.12,233700,6.79617172788672,6.80464657032916,6.77205102247359,6.78769688544427,3584845.40642645,0.0,1.0
1996-05-30,104.88,105.0,104.25,104.25,98100,6.83724211818474,6.84506504967007,6.79617172788672,6.79617172788672,1504806.73671559,0.0,1.0
1996-05-31,105.38,105.5,104.62,104.75,158200,6.86983766604031,6.87766059752565,6.82029243329984,6.82876727574229,2426711.78132933,0.0,1.0
1996-06-03,105.0,105.5,104.88,105.25,212300,6.84506504967007,6.87766059752565,6.83724211818474,6.86136282359786,3256579.71666382,0.0,1.0
1996-06-04,106.12,106.25,105.62,105.62,168400,6.91807907686655,6.926553919309,6.88548352901098,6.88548352901098,2583174.86710404,0.0,1.0
1996-06-05,105.75,105.75,105.0,105.12,117200,6.89395837145343,6.89395837145343,6.84506504967007,6.85288798115541,1797791.53458785,0.0,1.0
1996-06-06,105.5,106.25,105.38,106.25,195600,6.87766059752565,6.926553919309,6.86983766604031,6.926553919309,3000409.76250326,0.0,1.0
1996-06-07,104.88,105.0,104.38,104.38,112300,6.83724211818474,6.84506504967007,6.80464657032916,6.80464657032916,1722627.89534313,0.0,1.0
1996-06-10,104.38,104.88,104.12,104.88,81200,6.80464657032916,6.83724211818474,6.78769688544427,6.83724211818474,1245568.8789124,0.0,1.0
1996-06-11,105.0,105.62,104.25,104.25,141000,6.84506504967007,6.88548352901098,6.79617172788672,6.79617172788672,2162872.06806217,0.0,1.0
1996-06-12,106.75,107.25,106.75,107.0,211800,6.95914946716457,6.99174501502015,6.95914946716457,6.97544724109236,3248909.95755722,0.0,1.0
1996-06-13,106.12,106.62,106.0,106.62,166200,6.91807907686655,6.95067462472213,6.91025614538122,6.95067462472213,2549427.92703499,0.0,1.0
1996-06-14,105.0,105.88,105.0,105.88,145600,6.84506504967007,6.90243321389588,6.84506504967007,6.90243321389588,2233433.85184292,0.0,1.0
1996-06-17,105.88,105.88,104.75,105.0,217700,6.90243321389588,6.90243321389588,6.82876727574229,6.84506504967007,3339413.11501514,0.0,1.0
1996-06-18,105.62,106.12,105.62,106.12,247400,6.88548352901098,6.91807907686655,6.88548352901098,6.91807907686655,3794996.80594739,0.0,1.0
1996-06-19,105.12,105.38,104.88,105.25,211800,6.85288798115541,6.86983766604031,6.83724211818474,6.86136282359786,3248909.95755722,0.0,1.0
1996-06-20,104.12,104.75,104.0,104.75,198400,6.78769688544427,6.82876727574229,6.77987395395893,6.82876727574229,3043360.41350025,0.0,1.0
1996-06-21,105.25,105.25,104.62,104.62,346200,6.86136282359786,6.86136282359786,6.82029243329984,6.82029243329984,5310541.20541222,0.0,1.0
1996-06-24,104.62,104.88,104.5,104.75,247200,6.82029243329984,6.83724211818474,6.8124695018145,6.82876727574229,3791928.90230474,0.0,1.0
1996-06-25,104.5,104.75,104.25,104.75,322000,6.8124695018145,6.82876727574229,6.79617172788672,6.82876727574229,4939324.86465262,0.0,1.0
1996-06-26,105.12,105.5,104.5,104.5,254800,6.85288798115541,6.87766059752565,6.8124695018145,6.8124695018145,3908509.24072512,0.0,1.0
1996-06-27,105.5,105.62,104.75,104.88,219400,6.87766059752565,6.88548352901098,6.82876727574229,6.83724211818474,3365490.29597759,0.0,1.0
1996-06-28,106.88,107.0,106.38,106.38,251900,6.96762430960702,6.97544724109236,6.93502876175145,6.93502876175145,3864024.63790682,0.0,1.0
1996-07-01,108.75,109.0,107.62,107.88,208000,7.08953165858686,7.10582943251465,7.01586572043327,7.03281540531817,3190619.78834703,0.0,1.0
1996-07-02,109.75,109.88,108.88,108.88,298900,7.15472275429801,7.16319759674045,7.09800650102931,7.09800650102931,4584981.99392754,0.0,1.0
1996-07-03,110.62,110.88,110.0,110.12,477100,7.2114390075667,7.2283886924516,7.17102052822579,7.17884345971113,7318484.13952101,0.0,1.0
1996-07-05,111.38,111.88,111.0,111.25,129200,7.26098424030717,7.29357978816274,7.23621162393693,7.25250939786472,1981865.75314633,0.0,1.0
1996-07-08,112.38,112.62,111.25,111.62,341600,7.32617533601831,7.34182119898899,7.25250939786472,7.27663010327784,5239979.42163147,0.0,1.0
1996-07-09,113.0,113.62,112.75,113.5,463500,7.36659381535922,7.40701229470013,7.35029604143144,7.39918936321479,7109866.69182139,0.0,1.0
1996-07-10,113.0,113.12,112.62,112.75,297300,7.36659381535922,7.37441674684456,7.34182119898899,7.35029604143144,4560438.76478641,0.0,1.0
1996-07-11,112.75,113.0,112.62,113.0,372000,7.35029604143144,7.36659381535922,7.34182119898899,7.36659381535922,5706300.77531296,0.0,1.0
1996-07-12,113.12,113.12,112.75,112.75,292500,7.37441674684456,7.37441674684456,7.35029604143144,7.35029604143144,4486809.07736301,0.0,1.0
1996-07-15,111.25,112.88,111.25,112.88,211300,7.25250939786472,7.35877088387389,7.25250939786472,7.35877088387389,3241240.19845062,0.0,1.0
1996-07-16,111.5,111.75,109.75,111.0,684700,7.26880717179251,7.28510494572029,7.15472275429801,7.23621162393693,10502968.1205828,0.0,1.0
1996-07-17,111.25,112.12,111.25,112.12,220800,7.25250939786472,7.30922565113342,7.25250939786472,7.30922565113342,3386965.62147608,0.0,1.0
1996-07-18,111.5,112.0,111.38,112.0,263100,7.26880717179251,7.30140271964808,7.26098424030717,7.30140271964808,4035827.24189473,0.0,1.0
1996-07-19,110.0,111.25,109.88,111.25,158800,7.17102052822579,7.25250939786472,7.16319759674045,7.25250939786472,2435915.49225725,0.0,1.0
1996-07-22,110.12,110.38,109.88,110.25,172100,7.17884345971113,7.19579314459603,7.16319759674045,7.18731830215358,2639931.08449291,0.0,1.0
1996-07-23,110.5,111.5,110.5,111.5,366900,7.20361607608136,7.26880717179251,7.20361607608136,7.26880717179251,5628069.23242561,0.0,1.0
1996-07-24,110.25,110.38,109.62,110.0,222700,7.18731830215358,7.19579314459603,7.14624791185556,7.17102052822579,3416110.70608117,0.0,1.0
1996-07-25,110.5,111.0,110.38,110.62,162200,7.20361607608136,7.23621162393693,7.19579314459603,7.2114390075667,2488069.85418216,0.0,1.0
1996-07-26,108.75,110.0,108.62,110.0,128300,7.08953165858686,7.17102052822579,7.08105681614441,7.17102052822579,1968060.18675444,0.0,1.0
1996-07-29,108.75,109.5,108.5,108.75,72200,7.08953165858686,7.13842498037022,7.07323388465908,7.08953165858686,1107513.21499354,0.0,1.0
1996-07-30,109.12,109.62,109.0,109.0,204400,7.11365236399999,7.14624791185556,7.10582943251465,7.10582943251465,3135397.52277949,0.0,1.0
1996-07-31,109.88,110.0,109.12,109.25,331400,7.16319759674045,7.17102052822579,7.11365236399999,7.12212720644243,5083516.33585677,0.0,1.0
1996-08-01,110.25,110.25,109.62,109.88,421200,7.18731830215358,7.18731830215358,7.14624791185556,7.16319759674045,6461005.07140274,0.0,1.0
1996-08-02,109.88,110.5,109.25,110.25,287700,7.16319759674045,7.20361607608136,7.12212720644243,7.18731830215358,4413179.38993962,0.0,1.0
1996-08-05,110.12,110.62,110.12,110.12,170000,7.17884345971113,7.2114390075667,7.17884345971113,7.17884345971113,2607718.09624517,0.0,1.0
1996-08-06,111.25,112.5,111.12,112.25,349600,7.25250939786472,7.33399826750365,7.24403455542227,7.31770049357586,5362695.56733713,0.0,1.0
1996-08-07,112.88,113.5,111.5,111.5,430300,7.35877088387389,7.39918936321479,7.26880717179251,7.26880717179251,6600594.68714292,0.0,1.0
1996-08-08,113.38,113.38,112.5,112.88,207900,7.39136643172946,7.39136643172946,7.33399826750365,7.35877088387389,3189085.83652571,0.0,1.0
1996-08-09,114.75,115.0,113.38,113.38,361200,7.48067823285372,7.49697600678151,7.39136643172946,7.39136643172946,5540633.97861033,0.0,1.0
1996-08-12,115.12,115.5,115.0,115.0,259600,7.50479893826685,7.52957155463708,7.49697600678151,7.49697600678151,3982138.92814851,0.0,1.0
1996-08-13,115.25,115.38,115.0,115.0,220500,7.5132737807093,7.52174862315174,7.49697600678151,7.49697600678151,3382363.76601212,0.0,1.0
1996-08-14,116.5,116.62,115.25,115.25,1499400,7.59476265034822,7.60258558183356,7.5132737807093,7.5132737807093,23000073.6088824,0.0,1.0
1996-08-15,117.25,117.25,116.38,116.5,128100,7.64365597213158,7.64365597213158,7.58693971886289,7.59476265034822,1964992.2831118,0.0,1.0
1996-08-16,117.62,117.62,116.75,116.75,1920300,7.73192471572447,7.73192471572447,7.67473397858214,7.67473397858214,29212090.6894832,0.984,1.0
1996-08-19,118.12,118.38,117.5,117.62,12529600,7.76479295546144,7.78188444012466,7.7240363381876,7.73192471572447,190603453.368197,0.0,1.0
1996-08-20,118.62,119.12,117.38,118.25,1549400,7.79766119519841,7.83052943493538,7.71614796065072,7.77333869779305,23569865.8096575,0.0,1.0
1996-08-21,118.62,118.88,117.38,117.75,393600,7.79766119519841,7.81475267986163,7.71614796065072,7.74047045805608,5987543.03774441,0.0,1.0
1996-08-22,119.38,119.75,118.62,118.75,269600,7.8476209195986,7.87194341700396,7.79766119519841,7.80620693753002,4101223.58479648,0.0,1.0
1996-08-23,119.62,119.88,119.12,119.25,139000,7.86339767467234,7.88048915933557,7.83052943493538,7.83907517726699,2114503.25774002,0.0,1.0
1996-08-26,119.0,120.12,119.0,119.62,252100,7.8226410573985,7.89626591440931,7.8226410573985,7.86339767467234,3835009.14587238,0.0,1.0
1996-08-27,118.12,118.12,117.75,117.75,1713400,7.76479295546144,7.76479295546144,7.74047045805608,7.74047045805608,26064675.4087177,0.0,1.0
1996-08-28,118.0,118.5,117.5,118.5,423100,7.75690457792457,7.78977281766154,7.7240363381876,7.78977281766154,6436304.52050218,0.0,1.0
1996-08-29,117.25,117.88,117.12,117.5,329400,7.70760221831911,7.74901620038769,7.6990564759875,7.7240363381876,5010916.35323427,0.0,1.0
1996-08-30,117.75,117.75,117.0,117.25,117900,7.74047045805608,7.74047045805608,7.69116809845063,7.70760221831911,1793524.70566582,0.0,1.0
1996-09-03,119.25,119.5,118.62,118.75,634500,7.83907517726699,7.85550929713547,7.79766119519841,7.80620693753002,9652174.94270536,0.0,1.0
1996-09-04,118.88,119.0,118.0,119.0,483600,7.81475267986163,7.8226410573985,7.75690457792457,7.8226410573985,7356645.86649695,0.0,1.0
1996-09-05,119.62,120.0,118.5,118.5,210200,7.86339767467234,7.88837753687244,7.78977281766154,7.78977281766154,3197615.71781981,0.0,1.0
1996-09-06,119.75,119.88,119.38,119.5,202600,7.87194341700396,7.88048915933557,7.8476209195986,7.85550929713547,3082002.59005848,0.0,1.0
1996-09-09,120.0,120.25,119.75,119.88,110800,7.88837753687244,7.90481165674092,7.87194341700396,7.88048915933557,1685517.7047309,0.0,1.0
1996-09-10,120.25,120.62,120.25,120.38,52400,7.90481165674092,7.92913415414628,7.90481165674092,7.91335739907254,797122.091407031,0.0,1.0
1996-09-11,121.62,122.88,120.12,120.25,461000,7.99487063362022,8.07769859775738,7.89626591440931,7.90481165674092,7012848.93394353,0.0,1.0
1996-09-12,122.0,122.5,121.88,122.5,412500,8.01985049582031,8.05271873555728,8.01196211828344,8.05271873555728,6275054.63178245,0.0,1.0
1996-09-13,122.38,123.25,122.38,123.0,328200,8.04483035802041,8.10202109516274,8.04483035802041,8.08558697529425,4992661.6488509,0.0,1.0
1996-09-16,122.0,122.5,122.0,122.12,252100,8.01985049582031,8.05271873555728,8.01985049582031,8.02773887335719,3835009.14587238,0.0,1.0
1996-09-17,120.38,121.38,120.0,121.38,204200,7.91335739907254,7.97909387854647,7.88837753687244,7.97909387854647,3106342.19590297,0.0,1.0
1996-09-18,120.88,121.12,120.5,120.5,103000,7.9462256388095,7.96200239388325,7.92124577660941,7.92124577660941,1566862.12623901,0.0,1.0
1996-09-19,120.62,121.38,120.5,121.12,81100,7.92913415414628,7.97909387854647,7.92124577660941,7.96200239388325,1233713.77124256,0.0,1.0
1996-09-20,120.62,121.0,120.62,120.88,131500,7.92913415414628,7.95411401634638,7.92913415414628,7.9462256388095,2000411.35534398,0.0,1.0
1996-09-23,119.5,119.5,119.12,119.5,146100,7.85550929713547,7.85550929713547,7.83052943493538,7.85550929713547,2222510.25867495,0.0,1.0
1996-09-24,119.12,119.38,118.75,119.0,575100,7.83052943493538,7.8476209195986,7.80620693753002,7.8226410573985,8748567.07572868,0.0,1.0
1996-09-25,120.25,120.75,119.75,119.75,283100,7.90481165674092,7.93767989647789,7.87194341700396,7.87194341700396,4306589.00910936,0.0,1.0
1996-09-26,122.25,122.25,121.0,121.0,212000,8.0362846156888,8.0362846156888,7.95411401634638,7.95411401634638,3224997.77439486,0.0,1.0
1996-09-27,123.38,123.5,122.75,123.0,168800,8.11056683749435,8.11845521503122,8.06915285542577,8.08558697529425,2567828.41659364,0.0,1.0
1996-09-30,125.0,125.38,123.62,123.62,180900,8.21705993424212,8.24203979644222,8.12634359256809,8.12634359256809,2751896.68579259,0.0,1.0
1996-10-01,127.0,127.0,125.0,125.12,233200,8.34853289319,8.34853289319,8.21705993424212,8.224948311779,3547497.55183434,0.0,1.0
1996-10-02,128.12,129.5,128.12,129.25,335700,8.42215775020081,8.51287409187484,8.42215775020081,8.49643997200636,5106753.55124695,0.0,1.0
1996-10-03,126.62,127.62,126.5,127.25,304300,8.3235530309899,8.38928951046384,8.31566465345303,8.36496701305848,4629088.78654885,0.0,1.0
1996-10-04,129.88,130.0,127.25,127.25,196100,8.53785395407494,8.54574233161181,8.36496701305848,8.36496701305848,2983122.94131524,0.0,1.0
1996-10-07,131.5,132.12,131.25,131.38,316500,8.64434705082272,8.68510366809656,8.62791293095423,8.63645867328584,4814678.28111307,0.0,1.0
1996-10-08,130.5,131.75,130.38,131.5,150000,8.57861057134878,8.6607811706912,8.57072219381191,8.64434705082272,2281838.04792089,0.0,1.0
1996-10-09,128.75,130.5,128.75,130.5,186000,8.46357173226939,8.57861057134878,8.46357173226939,8.57861057134878,2829479.1794219,0.0,1.0
1996-10-10,129.0,129.12,128.0,128.12,270400,8.48000585213787,8.48789422967475,8.41426937266394,8.42215775020081,4113393.38771872,0.0,1.0
1996-10-11,131.5,131.75,130.62,130.75,179400,8.64434705082272,8.6607811706912,8.58649894888565,8.59504469121726,2729078.30531338,0.0,1.0
1996-10-14,131.5,132.25,131.12,132.0,221000,8.64434705082272,8.69364941042817,8.61936718862262,8.67721529055968,3361908.05727011,0.0,1.0
1996-10-15,130.75,130.88,129.88,130.62,265600,8.59504469121726,8.60359043354887,8.53785395407494,8.58649894888565,4040374.57018526,0.0,1.0
1996-10-16,128.75,129.12,127.38,129.0,411800,8.46357173226939,8.48789422967475,8.3735127553901,8.48000585213787,6264406.05422548,0.0,1.0
1996-10-17,130.0,130.12,128.25,128.62,240500,8.54574233161181,8.55363070914868,8.43070349253242,8.45502598993778,3658547.00349983,0.0,1.0
1996-10-18,130.88,131.0,129.62,130.0,306900,8.60359043354887,8.61147881108575,8.52076246941171,8.54574233161181,4668640.64604614,0.0,1.0
1996-10-21,131.25,131.62,130.75,131.25,143000,8.62791293095423,8.65223542835959,8.59504469121726,8.62791293095423,2175352.27235125,0.0,1.0
1996-10-22,132.62,132.62,131.12,131.12,227800,8.71797190783353,8.71797190783353,8.61936718862262,8.61936718862262,3465351.38210919,0.0,1.0
1996-10-23,130.38,132.62,130.38,132.25,412400,8.57072219381191,8.71797190783353,8.57072219381191,8.69364941042817,6273533.40641716,0.0,1.0
1996-10-24,127.88,129.12,127.88,128.75,165100,8.40638099512706,8.48789422967475,8.40638099512706,8.46357173226939,2511543.07807826,0.0,1.0
1996-10-25,128.5,128.75,128.12,128.12,285800,8.4471376124009,8.46357173226939,8.42215775020081,8.42215775020081,4347662.09397194,0.0,1.0
1996-10-28,128.75,129.38,128.5,128.5,224500,8.46357173226939,8.50498571433797,8.4471376124009,8.4471376124009,3415150.94505493,0.0,1.0
1996-10-29,128.75,128.75,128.12,128.38,157100,8.46357173226939,8.46357173226939,8.42215775020081,8.43924923486403,2389845.04885581,0.0,1.0
1996-10-30,128.5,129.5,128.38,129.38,204200,8.4471376124009,8.51287409187484,8.43924923486403,8.50498571433797,3106342.19590297,0.0,1.0
1996-10-31,128.62,129.38,128.38,128.62,305900,8.45502598993778,8.50498571433797,8.43924923486403,8.45502598993778,4653428.39239333,0.0,1.0
1996-11-01,125.75,128.5,125.12,128.5,727700,8.26636229384758,8.4471376124009,8.224948311779,8.4471376124009,11069956.9831469,0.0,1.0
1996-11-04,125.75,126.0,125.62,125.88,144500,8.26636229384758,8.28279641371606,8.25781655151597,8.27490803617919,2198170.65283046,0.0,1.0
1996-11-05,125.75,127.62,125.5,127.25,562900,8.26636229384758,8.38928951046384,8.24992817397909,8.36496701305848,8562977.58116446,0.0,1.0
1996-11-06,126.0,126.0,125.0,125.25,480700,8.28279641371606,8.28279641371606,8.21705993424212,8.23349405411061,7312530.33090381,0.0,1.0
1996-11-07,125.88,126.38,124.75,124.75,253200,8.27490803617919,8.30777627591616,8.20062581437364,8.20062581437364,3851742.62489046,0.0,1.0
1996-11-08,127.88,128.25,125.12,126.0,975100,8.40638099512706,8.43070349253242,8.224948311779,8.28279641371606,14833468.5368511,0.0,1.0
1996-11-11,130.62,130.62,128.38,128.5,287500,8.58649894888565,8.58649894888565,8.43924923486403,8.4471376124009,4373522.92518171,0.0,1.0
1996-11-12,130.62,131.25,130.5,131.0,278300,8.58649894888565,8.62791293095423,8.57861057134878,8.61147881108575,4233570.19157589,0.0,1.0
1996-11-13,131.88,131.88,130.38,130.5,200400,8.66932691302281,8.66932691302281,8.57072219381191,8.57861057134878,3048535.63202231,0.0,1.0
1996-11-14,132.75,132.75,131.88,132.25,320500,8.72651765016514,8.72651765016514,8.66932691302281,8.69364941042817,4875527.2957243,0.0,1.0
1996-11-15,132.75,134.12,132.12,132.25,388100,8.79554095361277,8.88631226138264,8.75379940332444,8.76241273909822,5857544.77998741,1.05,1.0
1996-11-18,136.88,137.0,134.88,134.88,10038700,9.06918000550295,9.07713077698644,8.93666714744475,8.93666714744475,151512844.068177,0.0,1.0
1996-11-19,138.12,138.75,137.38,138.0,1129800,9.15133797749903,9.19307952778736,9.1023082200175,9.14338720601554,17051930.1531301,0.0,1.0
1996-11-20,138.0,138.5,137.62,138.0,191000,9.14338720601554,9.17651542053009,9.11820976298448,9.14338720601554,2882739.12130275,0.0,1.0
1996-11-21,138.88,139.12,137.38,137.75,172700,9.20169286356114,9.21759440652813,9.1023082200175,9.12682309875826,2606539.50915699,0.0,1.0
1996-11-22,140.75,140.88,139.25,139.25,276200,9.32559238584556,9.33420572161934,9.22620774230191,9.22620774230191,4168652.0696535,0.0,1.0
1996-11-25,140.12,141.0,138.88,140.88,232000,9.28385083555722,9.34215649310283,9.20169286356114,9.33420572161934,3501546.9955091,0.0,1.0
1996-11-26,139.12,139.5,138.25,139.0,206700,9.21759440652813,9.24277184955918,9.15995131327281,9.20964363504464,3119697.25849883,0.0,1.0
1996-11-27,137.75,139.12,137.62,139.12,259500,9.12682309875826,9.21759440652813,9.11820976298448,9.21759440652813,3916601.05747677,0.0,1.0
1996-11-29,138.5,138.75,138.38,138.5,56600,9.17651542053009,9.19307952778736,9.16856464904659,9.17651542053009,854256.723904374,0.0,1.0
1996-12-02,137.88,138.25,137.62,138.25,105800,9.13543643453204,9.15995131327281,9.11820976298448,9.15995131327281,1596826.17295199,0.0,1.0
1996-12-03,136.0,137.75,136.0,137.75,183100,9.01087434795734,9.12682309875826,9.01087434795734,9.12682309875826,2763505.40895567,0.0,1.0
1996-12-04,133.88,134.75,133.25,134.5,244200,8.87041071841565,8.92805381167097,8.82866916812732,8.91148970441369,3685680.07027294,0.0,1.0
1996-12-05,135.5,135.5,133.12,133.5,350100,8.97774613344279,8.97774613344279,8.82005583235354,8.8452332753846,5284015.53072299,0.0,1.0
1996-12-06,135.0,135.12,130.5,130.88,295400,8.94461791892824,8.95256869041173,8.6464639882973,8.67164143132836,4458435.26928184,0.0,1.0
1996-12-09,135.62,135.62,134.75,135.0,239200,8.98569690492628,8.98569690492628,8.92805381167097,8.94461791892824,3610215.69536972,0.0,1.0
1996-12-10,135.12,136.0,135.12,136.0,98100,8.95256869041173,9.01087434795734,8.95256869041173,9.01087434795734,1480611.03560104,0.0,1.0
1996-12-11,132.0,133.62,132.0,132.88,239800,8.74584863184095,8.85318404686809,8.74584863184095,8.80415428938655,3619271.42035811,0.0,1.0
1996-12-12,131.25,132.38,131.12,132.25,1230800,8.69615631006912,8.771026074872,8.68754297429534,8.76241273909822,18576310.526175,0.0,1.0
1996-12-13,130.75,131.62,130.5,131.0,224700,8.66302809555458,8.72067118880989,8.6464639882973,8.67959220281185,3391369.0081504,0.0,1.0
1996-12-16,133.0,134.62,132.0,132.0,360900,8.81210506087005,8.91944047589719,8.74584863184095,8.74584863184095,5447018.58051393,0.0,1.0
1996-12-17,133.62,134.25,132.5,132.62,228100,8.85318404686809,8.89492559715642,8.7789768463555,8.78692761783899,3442684.78308459,0.0,1.0
1996-12-18,136.38,136.5,134.75,135.12,278400,9.0360517909884,9.04400256247189,8.92805381167097,8.95256869041173,4201856.39461091,0.0,1.0
1996-12-19,138.12,138.12,135.75,135.75,301400,9.15133797749903,9.15133797749903,8.99431024070007,8.99431024070007,4548992.51916569,0.0,1.0
1996-12-20,138.75,139.62,138.25,139.5,158400,9.19307952778736,9.25072262104268,9.15995131327281,9.24277184955918,2390711.3969338,0.0,1.0
1996-12-23,138.88,139.0,138.62,138.75,59800,9.20169286356114,9.20964363504464,9.18446619201358,9.19307952778736,902553.923842431,0.0,1.0
1996-12-24,138.88,138.88,138.62,138.75,20400,9.20169286356114,9.20169286356114,9.18446619201358,9.19307952778736,307894.64960511,0.0,1.0
1996-12-26,139.88,139.88,138.88,138.88,97900,9.26794929259024,9.26794929259024,9.20169286356114,9.20169286356114,1477592.46060492,0.0,1.0
1996-12-27,140.62,140.88,140.0,140.5,168900,9.31697905007177,9.33420572161934,9.27590006407373,9.30902827858828,2549186.58423054,0.0,1.0
1996-12-30,143.12,143.75,141.25,141.25,110600,9.48262012264452,9.52436167293285,9.35872060036011,9.35872060036011,1669271.97285908,0.0,1.0
1996-12-31,141.38,142.88,141.38,142.88,147100,9.36733393613389,9.46671857967753,9.36733393613389,9.46671857967753,2220161.90965253,0.0,1.0
1997-01-02,139.25,140.75,138.5,140.75,153800,9.22620774230191,9.32559238584556,9.17651542053009,9.32559238584556,2321284.17202284,0.0,1.0
1997-01-03,138.38,139.25,137.88,139.25,184100,9.16856464904659,9.22620774230191,9.13543643453204,9.22620774230191,2778598.28393631,0.0,1.0
1997-01-06,139.62,139.75,137.25,137.25,439800,9.25072262104268,9.25933595681646,9.09369488424371,9.09369488424371,6637846.41648663,0.0,1.0
1997-01-07,141.25,141.38,139.88,140.25,223900,9.35872060036011,9.36733393613389,9.26794929259024,9.29246417133101,3379294.70816589,0.0,1.0
1997-01-08,140.88,141.5,140.38,141.38,169300,9.33420572161934,9.37528470761738,9.30107750710479,9.36733393613389,2555223.7342228,0.0,1.0
1997-01-09,143.75,144.75,140.62,140.62,173900,9.52436167293285,9.59061810196195,9.31697905007177,9.31697905007177,2624650.95913376,0.0,1.0
1997-01-10,143.12,143.88,140.62,140.62,501200,9.48262012264452,9.53297500870663,9.31697905007177,9.31697905007177,7564548.9402981,0.0,1.0
1997-01-13,143.12,143.75,142.75,142.88,223000,9.48262012264452,9.52436167293285,9.45810524390375,9.46671857967753,3365711.12068331,0.0,1.0
1997-01-14,143.88,143.88,142.25,142.88,151900,9.53297500870663,9.53297500870663,9.4249770293892,9.46671857967753,2292607.70955962,0.0,1.0
1997-01-15,143.25,143.38,141.38,141.5,366500,9.4912334584183,9.49984679419208,9.36733393613389,9.37528470761738,5531538.68040553,0.0,1.0
1997-01-16,143.5,143.75,143.25,143.75,240800,9.50779756567558,9.52436167293285,9.4912334584183,9.52436167293285,3634364.29533875,0.0,1.0
1997-01-17,143.25,143.25,142.5,142.5,193800,9.4912334584183,9.4912334584183,9.44154113664648,9.44154113664648,2924999.17124855,0.0,1.0
1997-01-20,143.0,143.0,142.25,142.38,153100,9.47466935116103,9.47466935116103,9.4249770293892,9.43359036516299,2310719.15953639,0.0,1.0
1997-01-21,145.12,145.12,143.0,143.25,230500,9.61513298070272,9.61513298070272,9.47466935116103,9.4912334584183,3478907.68303813,0.0,1.0
1997-01-22,143.88,144.75,143.62,144.5,388800,9.53297500870663,9.59061810196195,9.51574833715907,9.57405399470468,5868109.79247386,0.0,1.0
1997-01-23,143.5,144.5,143.38,144.0,135200,9.50779756567558,9.57405399470468,9.49984679419208,9.54092578019013,2040556.69738289,0.0,1.0
1997-01-24,140.5,141.75,140.5,141.62,352800,9.30902827858828,9.39184881487465,9.30902827858828,9.38323547910087,5324766.29317073,0.0,1.0
1997-01-27,140.12,140.62,139.5,140.12,168100,9.28385083555722,9.31697905007177,9.24277184955918,9.28385083555722,2537112.28424603,0.0,1.0
1997-01-28,140.25,141.75,140.12,141.38,185900,9.29246417133101,9.39184881487465,9.28385083555722,9.36733393613389,2805765.45890147,0.0,1.0
1997-01-29,142.0,142.0,140.12,140.12,192100,9.40841292213193,9.40841292213193,9.28385083555722,9.28385083555722,2899341.28378145,0.0,1.0
1997-01-30,140.88,141.75,139.62,141.75,158700,9.33420572161934,9.39184881487465,9.25072262104268,9.39184881487465,2395239.25942799,0.0,1.0
1997-01-31,141.62,142.38,140.88,141.38,183600,9.38323547910087,9.43359036516299,9.33420572161934,9.36733393613389,2771051.84644599,0.0,1.0
1997-02-03,144.62,144.88,142.5,142.5,223200,9.58200476618817,9.59923143773573,9.44154113664648,9.44154113664648,3368729.69567944,0.0,1.0
1997-02-04,145.38,146.25,145.25,146.0,365900,9.63235965225028,9.6900027455056,9.6237463164765,9.67343863824832,5522482.95541715,0.0,1.0
1997-02-05,146.0,147.0,146.0,146.25,265500,9.67343863824832,9.73969506727742,9.67343863824832,9.6900027455056,4007158.30736062,0.0,1.0
1997-02-06,145.25,146.38,145.0,146.38,371300,9.6237463164765,9.69861608127938,9.60718220921922,9.69861608127938,5603984.48031261,0.0,1.0
1997-02-07,142.25,144.25,141.75,144.0,336700,9.4249770293892,9.5574898874474,9.39184881487465,9.54092578019013,5081771.00598238,0.0,1.0
1997-02-10,138.38,142.25,137.88,142.12,835400,9.16856464904659,9.4249770293892,9.13543643453204,9.41636369361542,12608587.7588289,0.0,1.0
1997-02-11,137.0,137.5,136.25,137.5,639600,9.07713077698644,9.11025899150099,9.02743845521461,9.11025899150099,9653402.83761904,0.0,1.0
1997-02-12,136.38,137.38,135.62,136.5,689900,9.0360517909884,9.1023082200175,8.98569690492628,9.04400256247189,10412574.4491454,0.0,1.0
1997-02-13,134.12,136.75,132.0,136.25,1178900,8.88631226138264,9.06056666972916,8.74584863184095,9.02743845521461,17792990.3146796,0.0,1.0
1997-02-14,133.88,134.25,133.12,134.0,2382500,8.87041071841565,8.89492559715642,8.82005583235354,8.87836148989915,35958774.6413811,0.0,1.0
1997-02-18,131.38,133.5,131.0,133.38,714700,8.70476964584291,8.8452332753846,8.67959220281185,8.8372825039011,10786877.7486653,0.0,1.0
1997-02-19,131.75,132.38,131.0,131.0,491800,8.80170280151248,8.84379064033565,8.75159823148489,8.75159823148489,7361603.93746375,1.093,1.0
1997-02-20,131.88,132.62,131.62,132.0,421600,8.81038759365059,8.85982410274448,8.79301800937436,8.81840432485501,6310801.58608117,0.0,1.0
1997-02-21,132.62,133.0,131.62,132.25,447200,8.85982410274448,8.88521041822512,8.79301800937436,8.83510584819753,6694000.16436313,0.0,1.0
1997-02-24,131.88,132.5,131.62,132.5,230800,8.81038759365059,8.85180737154006,8.79301800937436,8.85180737154006,3454774.68232337,0.0,1.0
1997-02-25,130.25,131.0,129.75,131.0,421100,8.70149366145731,8.75159823148489,8.66809061477225,8.75159823148489,6303317.2388491,0.0,1.0
1997-02-26,131.75,133.0,130.62,132.25,418800,8.80170280151248,8.88521041822512,8.72621191600425,8.83510584819753,6268889.24158158,0.0,1.0
1997-02-27,132.88,134.0,132.75,133.62,849200,8.87719368702071,8.95201651159523,8.86850889488259,8.92663019611459,12711415.3389472,0.0,1.0
1997-02-28,132.38,133.25,132.25,133.0,253300,8.84379064033565,8.90191194156765,8.83510584819753,8.88521041822512,3791570.30776651,0.0,1.0
1997-03-03,132.12,132.12,131.25,131.75,299400,8.82642105605942,8.82642105605942,8.76829975482742,8.80170280151248,4481627.12256333,0.0,1.0
1997-03-04,134.25,134.88,132.75,133.25,386900,8.96871803493776,9.01080587376093,8.86850889488259,8.90191194156765,5791387.88817553,0.0,1.0
1997-03-05,134.5,135.0,133.38,134.25,235800,8.98541955828029,9.01882260496535,8.91059673370576,8.96871803493776,3529618.15464407,0.0,1.0
1997-03-06,136.0,136.25,134.75,134.75,206000,9.08562869833546,9.10233022167799,9.00212108162282,9.00212108162282,3083551.05961272,0.0,1.0
1997-03-07,137.38,137.75,136.12,136.12,253600,9.17782110718622,9.20253936173316,9.09364542953987,9.09364542953987,3796060.91610575,0.0,1.0
1997-03-10,139.12,139.38,137.12,137.75,139700,9.29406370965022,9.31143329392644,9.16045152290999,9.20253936173316,2091126.61664027,0.0,1.0
1997-03-11,135.88,138.0,135.38,138.0,238400,9.07761196713105,9.21924088507569,9.04420892044599,9.21924088507569,3568536.76025083,0.0,1.0
1997-03-12,133.88,135.12,133.62,135.0,176700,8.94399978039082,9.02683933616976,8.92663019611459,9.01882260496535,2644968.31181343,0.0,1.0
1997-03-13,131.75,134.5,131.62,134.12,439100,8.80170280151248,8.98541955828029,8.79301800937436,8.96003324279965,6572753.7392036,0.0,1.0
1997-03-14,135.5,135.75,132.5,133.25,375100,9.0522256516504,9.06892717499293,8.85180737154006,8.90191194156765,5614757.29349869,0.0,1.0
1997-03-17,134.75,134.88,133.0,133.25,477600,9.00212108162282,9.01080587376093,8.88521041822512,8.90191194156765,7149048.47607297,0.0,1.0
1997-03-18,135.0,136.38,134.88,136.0,562700,9.01882260496535,9.1110150138161,9.01080587376093,9.08562869833546,8422884.37497123,0.0,1.0
1997-03-19,135.0,135.38,134.75,134.75,506700,9.01882260496535,9.04420892044599,9.00212108162282,9.00212108162282,7584637.48497943,0.0,1.0
1997-03-20,134.25,135.25,134.12,135.12,317700,8.96871803493776,9.03552412830788,8.96003324279965,9.02683933616976,4755554.23125709,0.0,1.0
1997-03-21,136.88,137.0,134.38,135.0,380800,9.14441806050116,9.15243479170557,8.97740282707588,9.01882260496535,5700078.85194428,0.0,1.0
1997-03-24,137.0,137.0,135.5,136.12,211300,9.15243479170557,9.15243479170557,9.0522256516504,9.09364542953987,3162885.14027266,0.0,1.0
1997-03-25,135.88,136.75,135.0,135.75,460200,9.07761196713105,9.13573326836305,9.01882260496535,9.06892717499293,6888593.19239695,0.0,1.0
1997-03-26,138.5,138.62,136.25,136.25,210200,9.25264393176074,9.26066066296516,9.10233022167799,9.10233022167799,3146419.5763621,0.0,1.0
1997-03-27,137.5,138.75,137.25,138.75,222100,9.18583783839063,9.26934545510327,9.1691363150481,9.26934545510327,3324547.04048536,0.0,1.0
1997-03-31,137.25,138.25,137.12,137.5,227600,9.1691363150481,9.23594240841822,9.16045152290999,9.18583783839063,3406874.86003813,0.0,1.0
1997-04-01,138.38,139.12,138.0,138.12,224000,9.24462720055633,9.29406370965022,9.21924088507569,9.2272576162801,3352987.55996722,0.0,1.0
1997-04-02,136.88,137.12,136.38,136.38,373200,9.14441806050116,9.16045152290999,9.1110150138161,9.1110150138161,5586316.77401682,0.0,1.0
1997-04-03,133.62,135.5,133.38,135.25,279800,8.92663019611459,9.0522256516504,8.91059673370576,9.03552412830788,4188240.7110662,0.0,1.0
1997-04-04,131.88,132.12,131.38,131.75,379200,8.81038759365059,8.82642105605942,8.77698454696553,8.80170280151248,5676128.94080166,0.0,1.0
1997-04-07,133.0,133.38,132.25,132.25,203500,8.88521041822512,8.91059673370576,8.83510584819753,8.83510584819753,3046129.32345237,0.0,1.0
1997-04-08,133.38,133.38,132.25,132.75,359000,8.91059673370576,8.91059673370576,8.83510584819753,8.86850889488259,5373761.31262604,0.0,1.0
1997-04-09,134.75,135.38,134.12,134.12,286600,9.00212108162282,9.04420892044599,8.96003324279965,8.96003324279965,4290027.83342235,0.0,1.0
1997-04-10,134.88,135.38,134.88,135.12,413900,9.01080587376093,9.04420892044599,9.01080587376093,9.02683933616976,6195542.6387073,0.0,1.0
1997-04-11,133.75,134.62,133.75,134.38,265800,8.9353149882527,8.9934362894847,8.9353149882527,8.97740282707588,3978678.98856825,0.0,1.0
1997-04-14,133.88,134.25,133.12,133.25,284800,8.94399978039082,8.96871803493776,8.89322714942953,8.90191194156765,4263084.1833869,0.0,1.0
1997-04-15,135.12,135.5,134.25,135.5,265400,9.02683933616976,9.0522256516504,8.96871803493776,9.0522256516504,3972691.5107826,0.0,1.0
1997-04-16,133.62,133.62,133.12,133.25,220900,8.92663019611459,8.92663019611459,8.89322714942953,8.90191194156765,3306584.60712839,0.0,1.0
1997-04-17,133.5,133.88,132.75,132.75,244300,8.91861346491018,8.94399978039082,8.86850889488259,8.86850889488259,3656852.05758925,0.0,1.0
1997-04-18,133.62,134.38,133.5,133.5,250800,8.92663019611459,8.97740282707588,8.91861346491018,8.91861346491018,3754148.57160616,0.0,1.0
1997-04-21,134.88,135.62,134.5,134.5,161600,9.01080587376093,9.06024238285482,8.98541955828029,8.98541955828029,2418941.02540493,0.0,1.0
1997-04-22,139.88,140.0,136.75,136.75,291400,9.3448363406115,9.35285307181591,9.13573326836305,9.13573326836305,4361877.56685022,0.0,1.0
1997-04-23,139.0,140.0,138.88,140.0,185100,9.2860469784458,9.35285307181591,9.27803024724139,9.35285307181591,2770705.3453122,0.0,1.0
1997-04-24,139.0,139.88,138.88,139.75,147300,9.2860469784458,9.3448363406115,9.27803024724139,9.33615154847339,2204888.69456773,0.0,1.0
1997-04-25,138.12,138.88,138.0,138.88,190000,9.2272576162801,9.27803024724139,9.21924088507569,9.27803024724139,2844051.94818649,0.0,1.0
1997-04-28,137.38,137.62,137.25,137.5,92200,9.17782110718622,9.19385456959504,9.1691363150481,9.18583783839063,1380113.62959365,0.0,1.0
1997-04-29,139.12,139.38,138.0,138.0,314500,9.29406370965022,9.31143329392644,9.21924088507569,9.21924088507569,4707654.40897184,0.0,1.0
1997-04-30,137.62,138.12,137.5,138.0,324400,9.19385456959504,9.2272576162801,9.18583783839063,9.21924088507569,4855844.48416682,0.0,1.0
1997-05-01,137.38,137.75,137.12,137.38,269500,9.17782110718622,9.20253936173316,9.16045152290999,9.17782110718622,4034063.15808556,0.0,1.0
1997-05-02,136.75,137.12,136.38,136.88,300500,9.13573326836305,9.16045152290999,9.1110150138161,9.14441806050116,4498092.68647389,0.0,1.0
1997-05-05,139.0,139.0,136.5,136.88,293200,9.2860469784458,9.2860469784458,9.11903174502052,9.14441806050116,4388821.21688567,0.0,1.0
1997-05-06,143.0,144.25,142.5,143.0,296800,9.55327135192626,9.6367789686389,9.5198683052412,9.55327135192626,4442708.51695657,0.0,1.0
1997-05-07,141.0,143.88,140.75,143.75,257000,9.41965916518603,9.61206071409195,9.4029576418435,9.60337592195384,3846954.47728382,0.0,1.0
1997-05-08,142.5,143.0,139.38,139.5,241800,9.5198683052412,9.55327135192626,9.31143329392644,9.31945002513086,3619430.3214289,0.0,1.0
1997-05-09,142.75,143.12,141.62,143.0,244200,9.53656982858373,9.56128808313067,9.4610789430755,9.55327135192626,3655355.18814284,0.0,1.0
1997-05-12,146.5,146.88,142.0,142.0,279300,9.78709267872165,9.8124789942023,9.48646525855614,9.48646525855614,4180756.36383413,0.0,1.0
1997-05-13,146.38,147.38,146.38,147.12,354300,9.77907594751724,9.84588204088735,9.77907594751724,9.82851245661112,5303408.44864459,0.0,1.0
1997-05-14,141.25,147.0,141.0,146.88,8386100,9.50871168764839,9.89579198643762,9.49188210944016,9.88771378889767,124573829.127524,1.083,1.0
1997-05-15,142.0,142.5,141.5,141.5,11841500,9.55920042227307,9.59285957868953,9.52554126585662,9.52554126585662,175903101.276347,0.0,1.0
1997-05-16,141.25,142.5,141.12,142.5,416100,9.50871168764839,9.59285957868953,9.49996030698011,9.59285957868953,6181081.82587409,0.0,1.0
1997-05-19,141.62,141.88,141.25,141.88,198300,9.53361946339657,9.55112222473312,9.50871168764839,9.55112222473312,2945706.62357806,0.0,1.0
1997-05-20,143.0,143.0,141.88,142.0,512500,9.62651873510598,9.62651873510598,9.55112222473312,9.55920042227307,7613084.44066443,0.0,1.0
1997-05-21,144.0,144.12,142.75,143.5,340000,9.69383704793889,9.70191524547884,9.60968915689775,9.66017789152243,5050631.6289286,0.0,1.0
1997-05-22,143.25,144.25,143.25,144.0,242500,9.64334831331421,9.71066662614712,9.64334831331421,9.69383704793889,3602288.73533878,0.0,1.0
1997-05-23,144.12,144.62,143.88,144.38,250200,9.70191524547884,9.73557440189529,9.68575885039894,9.71941800681539,3716670.6869351,0.0,1.0
1997-05-27,145.25,145.25,144.0,144.12,183500,9.77798493898002,9.77798493898002,9.69383704793889,9.70191524547884,2725855.59973058,0.0,1.0
1997-05-28,144.25,145.25,144.12,145.0,285800,9.71066662614712,9.77798493898002,9.70191524547884,9.7611553607718,4245501.52808174,0.0,1.0
1997-05-29,144.5,144.88,144.25,144.5,187900,9.72749620435534,9.75307716323185,9.71066662614712,9.72749620435534,2791216.71492848,0.0,1.0
1997-05-30,144.88,145.0,141.88,142.0,522000,9.75307716323185,9.7611553607718,9.55112222473312,9.55920042227307,7754205.03029626,0.0,1.0
1997-06-02,143.0,143.88,142.25,143.75,600500,9.62651873510598,9.68575885039894,9.5760300004813,9.67700746973066,8920306.74462242,0.0,1.0
1997-06-03,144.0,144.5,142.75,142.88,220700,9.69383704793889,9.72749620435534,9.60968915689775,9.61844053756603,3278454.11913101,0.0,1.0
1997-06-04,143.88,143.88,142.5,142.5,221000,9.68575885039894,9.68575885039894,9.59285957868953,9.59285957868953,3282910.55880359,0.0,1.0
1997-06-05,144.5,144.62,143.25,143.25,290900,9.72749620435534,9.73557440189529,9.64334831331421,9.64334831331421,4321261.00251568,0.0,1.0
1997-06-06,73.5,73.75,72.12,72.12,341250,9.89579198643762,9.92945114285407,9.70999344301879,9.70999344301879,2534600.06378218,0.0,2.0
1997-06-09,73.38,74.0,73.25,73.38,394300,9.87963559135772,9.96311029927052,9.86213283002116,9.87963559135772,2928623.60483316,0.0,1.0
1997-06-10,73.0,73.38,72.75,73.38,413300,9.82847367360471,9.87963559135772,9.79481451718825,9.87963559135772,3069744.19446498,0.0,1.0
1997-06-11,72.75,73.0,72.38,72.75,294700,9.79481451718825,9.82847367360471,9.7449989656919,9.79481451718825,2188854.6191842,0.0,1.0
1997-06-12,73.38,73.62,73.12,73.25,456000,9.87963559135772,9.91194838151751,9.84463006868461,9.86213283002116,3386894.15116388,0.0,1.0
1997-06-13,74.5,74.88,74.0,74.25,710200,10.0304286121034,10.0815905298564,9.96311029927052,9.99676945568698,5274939.09244868,0.0,1.0
1997-06-16,75.0,75.38,74.38,74.62,463000,10.0977469249363,10.1489088426894,10.0142722170235,10.0465850071833,3438885.94734405,0.0,1.0
1997-06-17,73.88,74.25,73.25,73.75,352400,9.94695390419063,9.99676945568698,9.86213283002116,9.92945114285407,2617415.5676977,0.0,1.0
1997-06-18,72.75,73.38,72.62,73.25,405100,9.79481451718825,9.87963559135772,9.7773117558517,9.86213283002116,3008839.51893967,0.0,1.0
1997-06-19,71.62,72.12,71.38,72.0,1078900,9.64267513018588,9.70999344301879,9.61036234002608,9.69383704793889,8013421.27125157,0.0,1.0
1997-06-20,70.62,71.62,70.38,71.5,942000,9.50803850452006,9.64267513018588,9.47572571436026,9.62651873510598,6996610.28595697,0.0,1.0
1997-06-23,70.38,71.12,70.38,70.5,712700,9.47572571436026,9.57535681735297,9.47572571436026,9.49188210944016,5293507.59108443,0.0,1.0
1997-06-24,70.75,71.0,70.5,70.88,639300,9.52554126585662,9.55920042227307,9.49188210944016,9.54304402719317,4748336.47113831,0.0,1.0
1997-06-25,71.69,71.88,70.75,70.88,1122500,9.65209969398248,9.67768065285899,9.52554126585662,9.54304402719317,8337255.88745935,0.0,1.0
1997-06-26,74.0,74.0,73.5,73.88,767900,9.96311029927052,9.96311029927052,9.89579198643762,9.94695390419063,5703500.04096217,0.0,1.0
1997-06-27,74.69,75.0,74.19,74.38,558800,10.0560095709799,10.0977469249363,9.98869125814703,10.0142722170235,4150430.81506664,0.0,1.0
1997-06-30,74.88,75.38,74.56,75.25,439200,10.0815905298564,10.1489088426894,10.0385068096434,10.1314060813528,3262113.84033154,0.0,1.0
1997-07-01,75.12,75.25,74.62,74.62,421200,10.1139033200162,10.1314060813528,10.0465850071833,10.0465850071833,3128420.65015402,0.0,1.0
1997-07-02,76.25,76.44,75.38,75.38,375600,10.2660427070186,10.2916236658951,10.1489088426894,10.1489088426894,2789731.23503762,0.0,1.0
1997-07-03,79.56,79.62,79.0,79.5,481300,10.7116899379725,10.7197681355124,10.6362934275996,10.7036117404325,3574807.35735784,0.0,1.0
1997-07-07,79.38,80.0,79.12,79.25,532300,10.6874553453526,10.7709300532654,10.6524498226795,10.6699525840161,3953604.7295275,0.0,1.0
1997-07-08,79.88,80.19,79.12,79.44,290500,10.7547736581855,10.7965110121419,10.6524498226795,10.6955335428926,2157659.54147612,0.0,1.0
1997-07-09,78.62,79.44,78.62,79.25,565200,10.5851315098466,10.6955335428926,10.5851315098466,10.6699525840161,4197966.17157418,0.0,1.0
1997-07-10,79.44,79.62,78.38,78.38,531500,10.6955335428926,10.7197681355124,10.5528187196868,10.5528187196868,3947662.80996404,0.0,1.0
1997-07-11,79.75,79.75,79.38,79.69,224300,10.737270896849,10.737270896849,10.6874553453526,10.729192699309,1665965.697601,0.0,1.0
1997-07-14,79.75,80.0,79.5,79.5,227500,10.737270896849,10.7709300532654,10.7036117404325,10.7036117404325,1689733.37585479,0.0,1.0
1997-07-15,80.19,80.31,79.75,79.75,563600,10.7965110121419,10.8126674072218,10.737270896849,10.737270896849,4186082.33244731,0.0,1.0
1997-07-16,81.44,81.62,81.0,81.0,888500,10.9648067942242,10.9890413868441,10.9055666789312,10.9055666789312,6599244.41515157,0.0,1.0
1997-07-17,81.69,82.12,80.31,80.62,465000,10.9984659506407,11.056359699677,10.8126674072218,10.8544047611782,3453740.74625263,0.0,1.0
1997-07-18,82.0,82.38,81.38,81.75,850000,11.0402033045971,11.0913652223501,10.9567285966843,11.0065441481806,6313289.53616073,0.0,1.0
1997-07-21,81.19,81.56,80.88,81.5,686900,10.9311476378078,10.9809631893041,10.8894102838514,10.9728849917642,5101880.6851633,0.0,1.0
1997-07-22,82.94,83.0,81.38,81.75,230900,11.1667617327229,11.1748399302629,10.9567285966843,11.0065441481806,1714986.53399944,0.0,1.0
1997-07-23,83.06,83.56,83.06,83.25,343000,11.1829181278028,11.2502364406357,11.1829181278028,11.2084990866793,2547598.01282723,0.0,1.0
1997-07-24,82.19,82.88,81.75,82.62,403300,11.0657842634736,11.158683535183,11.0065441481806,11.1236780125099,2995470.19992191,0.0,1.0
1997-07-25,81.62,81.62,81.06,81.56,315900,10.9890413868441,10.9890413868441,10.9136448764712,10.9809631893041,2346315.4876155,0.0,1.0
1997-07-28,79.88,80.62,79.75,80.62,482900,10.7547736581855,10.8544047611782,10.737270896849,10.8544047611782,3586691.19648475,0.0,1.0
1997-07-29,80.69,80.69,80.19,80.44,520900,10.8638293249748,10.8638293249748,10.7965110121419,10.8301701685584,3868932.37574841,0.0,1.0
1997-07-30,82.62,82.75,80.88,81.0,587400,11.1236780125099,11.1411807738464,10.8894102838514,10.9055666789312,4362854.43945978,0.0,1.0
1997-07-31,82.44,82.75,81.81,82.75,408400,11.09944341989,11.1411807738464,11.0146223457206,11.1411807738464,3033349.93713889,0.0,1.0
1997-08-01,80.75,81.38,80.12,81.0,245700,10.8719075225148,10.9567285966843,10.7870864483453,10.9055666789312,1824912.04592317,0.0,1.0
1997-08-04,81.5,81.56,79.69,80.0,286400,10.9728849917642,10.9809631893041,10.729192699309,10.7709300532654,2127207.20371345,0.0,1.0
1997-08-05,83.75,84.44,83.5,84.25,747500,11.2758173995122,11.3687166712217,11.2421582430958,11.3431357123452,5551981.09209433,0.0,1.0
1997-08-06,86.0,86.06,85.0,85.12,397900,11.5787498072603,11.5868280048003,11.4441131815945,11.4602695766744,2955362.24286867,0.0,1.0
1997-08-07,86.44,87.25,86.12,86.62,554900,11.6379899225533,11.7470455893426,11.5949062023402,11.6622245151731,4121463.95719482,0.0,1.0
1997-08-08,84.94,85.5,84.81,85.31,503100,11.4360349840546,11.5114314944274,11.418532222718,11.4858505355509,3736724.66546172,0.0,1.0
1997-08-11,87.12,87.12,85.38,85.94,842100,11.7295428280061,11.7295428280061,11.4952750993475,11.5706716097204,6254613.0804717,0.0,1.0
1997-08-12,86.88,88.25,86.5,87.12,621300,11.6972300378463,11.8816822150084,11.6460681200932,11.7295428280061,4614643.28096078,0.0,1.0
1997-08-13,85.75,86.88,85.56,86.5,551700,11.6221028007247,11.7752570417139,11.5963512026823,11.723753845629,4070543.49898282,0.572,1.0
1997-08-14,84.31,84.69,83.62,84.62,13069500,11.4269327945085,11.4784359905933,11.3334138331965,11.4689485597356,96429161.2469744,0.0,1.0
1997-08-15,80.0,82.75,80.0,82.5,10683700,10.8427781231251,11.2154986211075,10.8427781231251,11.1816149394728,78826292.5141975,0.0,1.0
1997-08-18,81.12,81.31,80.56,81.0,671100,10.9945770168489,11.0203286148913,10.918677569987,10.9783128496642,4951498.53573927,0.0,1.0
1997-08-19,84.06,84.06,82.19,82.38,2865500,11.3930491128737,11.3930491128737,11.1395991742457,11.1653507722881,21142183.0638667,0.0,1.0
1997-08-20,86.5,86.5,84.12,84.12,296700,11.723753845629,11.723753845629,11.4011811964661,11.4011811964661,2189106.86269386,0.0,1.0
1997-08-21,85.0,85.75,85.0,85.75,322000,11.5204517558204,11.6221028007247,11.5204517558204,11.6221028007247,2375774.88974528,0.0,1.0
1997-08-22,84.62,84.62,83.75,84.38,237200,11.4689485597356,11.4689485597356,11.3510333476466,11.4364202253662,1750104.9808931,0.0,1.0
1997-08-25,84.81,85.56,84.5,84.62,167600,11.494700157778,11.5963512026823,11.4526843925509,11.4689485597356,1236583.45192953,0.0,1.0
1997-08-26,84.0,84.25,83.56,83.88,245600,11.3849170292814,11.4188007109161,11.3252817496042,11.3686528620967,1812081.71714732,0.0,1.0
1997-08-27,86.38,86.44,84.25,84.25,486700,11.7074896784443,11.7156217620367,11.4188007109161,11.4188007109161,3590961.61130133,0.0,1.0
1997-08-28,85.81,86.0,84.88,85.62,342400,11.6302348843171,11.6559864823595,11.5041875886357,11.6044832862747,2526289.82064838,0.0,1.0
1997-08-29,84.62,85.5,82.75,84.0,456200,11.4689485597356,11.58821911909,11.2154986211075,11.3849170292814,3365927.03323538,0.0,1.0
1997-09-02,86.81,86.81,84.44,84.62,353400,11.7657696108561,11.7657696108561,11.4445523089586,11.4689485597356,2607449.83240988,0.0,1.0
1997-09-03,87.69,88.0,86.88,86.94,608700,11.8850401702105,11.9270559354376,11.7752570417139,11.7833891253062,4491099.92356506,0.0,1.0
1997-09-04,87.75,88.75,87.38,87.44,363300,11.8931722538029,12.0287069803419,11.8430244049834,11.8511564885758,2680493.8429952,0.0,1.0
1997-09-05,87.31,88.69,87.31,88.5,388800,11.8335369741257,12.0205748967496,11.8335369741257,11.9948232987072,2868637.5066241,0.0,1.0
1997-09-08,86.69,87.25,86.5,87.0,533400,11.7495054436715,11.8254048905333,11.723753845629,11.7915212088986,3935522.75214324,0.0,1.0
1997-09-09,86.56,86.88,85.62,86.12,278000,11.7318859292214,11.7752570417139,11.6044832862747,11.6722506495442,2051134.84269933,0.0,1.0
1997-09-10,84.88,85.25,84.62,85.12,268300,11.5041875886357,11.5543354374552,11.4689485597356,11.5367159230051,1979566.46869149,0.0,1.0
1997-09-11,83.44,83.69,83.12,83.5,252300,11.3090175824195,11.3429012640543,11.265646469927,11.3171496660118,1861515.54249295,0.0,1.0
1997-09-12,83.62,83.62,82.56,83.19,555500,11.3334138331965,11.3334138331965,11.1897470230651,11.2751339007847,4098580.59395497,0.0,1.0
1997-09-15,83.56,84.06,83.25,83.38,393100,11.3252817496042,11.3930491128737,11.2832659843771,11.3008854988271,2900363.69303995,0.0,1.0
1997-09-16,85.81,85.88,84.0,84.0,674200,11.6302348843171,11.6397223151748,11.3849170292814,11.3849170292814,4974370.90269024,0.0,1.0
1997-09-17,86.0,87.25,86.0,87.19,425200,11.6559864823595,11.8254048905333,11.6559864823595,11.817272806941,3137203.36372574,0.0,1.0
1997-09-18,88.25,88.75,87.31,87.31,354400,11.9609396170724,12.0287069803419,11.8335369741257,11.8335369741257,2614828.01529728,0.0,1.0
1997-09-19,87.75,88.19,87.5,88.19,603400,11.8931722538029,11.95280753348,11.8592885721681,11.95280753348,4451995.55426177,0.0,1.0
1997-09-22,87.56,88.69,87.5,88.25,424500,11.8674206557604,12.0205748967496,11.8592885721681,11.9609396170724,3132038.63570457,0.0,1.0
1997-09-23,86.75,87.31,86.38,87.31,300800,11.7576375272638,11.8335369741257,11.7074896784443,11.8335369741257,2219357.41253223,0.0,1.0
1997-09-24,87.69,88.44,87.25,87.25,888500,11.8850401702105,11.9866912151148,11.8254048905333,11.8254048905333,6555515.49546173,0.0,1.0
1997-09-25,89.44,89.88,89.12,89.25,719300,12.1222259416539,12.1818612213311,12.0788548291614,12.0964743436115,5307126.95091233,0.0,1.0
1997-09-26,92.0,92.19,90.88,90.88,491800,12.4691948415939,12.4949464396363,12.3173959478701,12.3173959478701,3628590.34402709,0.0,1.0
1997-09-29,92.0,93.0,91.81,93.0,708400,12.4691948415939,12.6047295681329,12.4434432435515,12.6047295681329,5226704.75743959,0.0,1.0
1997-09-30,90.81,91.19,90.5,91.19,298700,12.3079085170124,12.3594117130972,12.2658927517853,12.3594117130972,2203863.22846867,0.0,1.0
1997-10-01,91.0,91.31,90.38,90.5,652400,12.3336601150548,12.3756758802819,12.2496285846006,12.2658927517853,4813526.51574477,0.0,1.0
1997-10-02,89.88,90.88,89.81,90.81,558100,12.1818612213311,12.3173959478701,12.1723737904733,12.3079085170124,4117763.86946221,0.0,1.0
1997-10-03,90.94,91.31,89.81,90.25,531400,12.3255280314625,12.3756758802819,12.1723737904733,12.2320090701505,3920766.38636843,0.0,1.0
1997-10-06,91.19,91.31,90.44,91.0,276800,12.3594117130972,12.3756758802819,12.2577606681929,12.3336601150548,2042281.02323445,0.0,1.0
1997-10-07,91.31,91.5,90.88,91.25,627300,12.3756758802819,12.4014274783243,12.3173959478701,12.3675437966896,4628334.12527084,0.0,1.0
1997-10-08,89.62,91.88,89.62,91.88,696200,12.1466221924309,12.4529306744092,12.1466221924309,12.4529306744092,5136690.92621323,0.0,1.0
1997-10-09,89.75,89.88,88.38,88.62,514900,12.164241706881,12.1818612213311,11.9785591315225,12.0110874658918,3799026.36872621,0.0,1.0
1997-10-10,88.94,89.38,88.69,89.12,536500,12.0544585783843,12.1140938580615,12.0205748967496,12.0788548291614,3958395.11909423,0.0,1.0
1997-10-13,89.62,89.94,89.56,89.69,558900,12.1466221924309,12.1899933049234,12.1384901088386,12.1561096232886,4123666.41577215,0.0,1.0
1997-10-14,89.19,89.94,88.88,89.69,593400,12.0883422600191,12.1899933049234,12.046326494792,12.1561096232886,4378213.72538772,0.0,1.0
1997-10-15,89.75,89.75,89.0,89.0,351000,12.164241706881,12.164241706881,12.0625906619767,12.0625906619767,2589742.19348009,0.0,1.0
1997-10-16,89.88,90.88,89.5,90.12,472200,12.1818612213311,12.3173959478701,12.1303580252462,12.2143895557004,3483977.95943389,0.0,1.0
1997-10-17,89.94,90.44,89.88,90.0,276900,12.1899933049234,12.2577606681929,12.1818612213311,12.1981253885158,2043018.84152319,0.0,1.0
1997-10-20,91.06,91.12,90.25,90.5,329200,12.3417921986472,12.3499242822395,12.2320090701505,12.2658927517853,2428897.8065346,0.0,1.0
1997-10-21,91.5,91.5,91.0,91.12,249400,12.4014274783243,12.4014274783243,12.3336601150548,12.3499242822395,1840118.81211948,0.0,1.0
1997-10-22,89.94,90.5,89.31,90.5,293000,12.1899933049234,12.2658927517853,12.1046064272038,12.2658927517853,2161807.58601045,0.0,1.0
1997-10-23,87.31,87.5,85.5,85.5,635000,11.8335369741257,11.8592885721681,11.58821911909,11.58821911909,4685146.13350386,0.0,1.0
1997-10-24,86.5,88.75,86.5,88.75,317600,11.723753845629,12.0287069803419,11.723753845629,12.0287069803419,2343310.88504068,0.0,1.0
1997-10-27,82.0,87.25,82.0,86.25,407100,11.1138475762032,11.8254048905333,11.1138475762032,11.6898701639943,3003658.25346367,0.0,1.0
1997-10-28,84.19,84.38,79.0,79.0,1243500,11.4106686273238,11.4364202253662,10.7072433965861,10.7072433965861,9174770.42049143,0.0,1.0
1997-10-29,85.81,87.0,84.88,85.0,479400,11.6302348843171,11.7915212088986,11.5041875886357,11.5204517558204,3537100.87622323,0.0,1.0
1997-10-30,86.25,86.62,85.5,85.62,341500,11.6898701639943,11.7400180128137,11.58821911909,11.6044832862747,2519649.45604971,0.0,1.0
1997-10-31,87.75,88.44,87.5,88.38,546800,11.8931722538029,11.9866912151148,11.8592885721681,11.9785591315225,4034390.4028345,0.0,1.0
1997-11-03,90.06,90.25,89.62,89.62,500900,12.2062574721081,12.2320090701505,12.1466221924309,12.1466221924309,3695731.8083025,0.0,1.0
1997-11-04,88.94,89.62,88.75,89.25,443100,12.0544585783843,12.1466221924309,12.0287069803419,12.0964743436115,3269272.83741035,0.0,1.0
1997-11-05,87.31,88.56,87.0,88.44,478000,11.8335369741257,12.0029553822995,11.7915212088986,11.9866912151148,3526771.42018086,0.0,1.0
1997-11-06,87.06,87.38,86.31,86.69,6527600,11.7996532924909,11.8430244049834,11.6980022475866,11.7495054436715,48161826.6158423,0.0,1.0
1997-11-07,84.38,85.0,84.0,85.0,805400,11.4364202253662,11.5204517558204,11.3849170292814,11.5204517558204,5942388.49751815,0.0,1.0
1997-11-10,84.81,85.5,84.44,84.62,514900,11.494700157778,11.58821911909,11.4445523089586,11.4689485597356,3799026.36872621,0.0,1.0
1997-11-11,85.56,86.06,85.0,85.0,262200,11.5963512026823,11.6641185659518,11.5204517558204,11.5204517558204,1934559.55307829,0.0,1.0
1997-11-12,83.62,84.56,83.31,84.56,354200,11.4131082524015,11.5414067665997,11.3707970402723,11.5414067665997,2595104.09828697,0.588,1.0
1997-11-13,84.06,84.75,83.06,84.44,525000,11.4731628760688,11.5673394450015,11.3366750950068,11.5250282328723,3846498.16939767,0.0,1.0
1997-11-14,86.12,86.44,84.69,84.75,18688200,11.7543277050564,11.7980037949962,11.5591501781378,11.5673394450015,136922146.836834,0.0,1.0
1997-11-17,89.12,89.25,87.38,87.75,380900,12.1637910482423,12.1815344597804,11.9263023091945,11.9768027881874,2790726.00518777,0.0,1.0
1997-11-18,88.62,89.62,88.5,89.62,368600,12.0955471577113,12.2320349387733,12.0791686239839,12.2320349387733,2700608.04807617,0.0,1.0
1997-11-19,88.38,88.81,88.25,88.69,313100,12.0627900902564,12.1214798361131,12.0450466787184,12.1051013023857,2293978.24159699,0.0,1.0
1997-11-20,88.75,90.0,88.62,89.62,737500,12.1132905692494,12.2839002955768,12.0955471577113,12.2320349387733,5403414.09510626,0.0,1.0
1997-11-21,88.62,89.0,88.5,88.88,1053500,12.0955471577113,12.1474125145149,12.0791686239839,12.1310339807874,7718639.65992471,0.0,1.0
1997-11-24,87.19,87.94,86.94,87.81,224100,11.9003696307927,12.0027354665892,11.8662476855272,11.9849920550511,1641905.21859433,0.0,1.0
1997-11-25,85.19,86.38,84.69,86.25,477000,11.6273940686688,11.7898145281325,11.5591501781378,11.7720711165945,3494818.33676704,0.0,1.0
1997-11-26,81.56,82.75,81.19,82.38,1037200,11.1319434234138,11.2943638828776,11.0814429444209,11.2438634038847,7599215.0500939,0.0,1.0
1997-11-28,83.0,83.0,81.44,81.5,567200,11.3284858281431,11.3284858281431,11.1155648896864,11.1237541565501,4155683.35558546,0.0,1.0
1997-12-01,81.75,82.19,81.06,82.12,635100,11.1578761018156,11.2179307254829,11.0636995328829,11.2083765808085,4653163.78549424,0.0,1.0
1997-12-02,82.38,82.88,81.25,81.25,447900,11.2438634038847,11.3121072944156,11.0896322112846,11.0896322112846,3281612.4382347,0.0,1.0
1997-12-03,83.69,83.75,82.19,82.62,462300,11.4226623970758,11.4308516639396,11.2179307254829,11.2766204713395,3387116.38802392,0.0,1.0
1997-12-04,84.06,84.44,83.94,84.12,531300,11.4731628760688,11.5250282328723,11.4567843423413,11.4813521429325,3892656.14743045,0.0,1.0
1997-12-05,86.38,87.0,83.19,83.38,476300,11.7898145281325,11.8744369523909,11.3544185065449,11.3803511849466,3489689.67254118,0.0,1.0
1997-12-08,84.56,86.12,84.56,86.12,369500,11.5414067665997,11.7543277050564,11.5414067665997,11.7543277050564,2707202.044938,0.0,1.0
1997-12-09,82.88,84.38,82.75,84.38,403900,11.3121072944156,11.5168389660086,11.2943638828776,11.5168389660086,2959239.2583233,0.0,1.0
1997-12-10,82.19,83.12,81.75,82.5,394300,11.2179307254829,11.3448643618705,11.1578761018156,11.2602419376121,2888903.29179716,0.0,1.0
1997-12-11,81.25,81.62,80.44,81.0,487400,11.0896322112846,11.1401326902776,10.9790771086244,11.0555102660191,3571015.63383703,0.0,1.0
1997-12-12,80.56,81.06,79.81,81.0,371500,10.9954556423519,11.0636995328829,10.8930898065554,11.0555102660191,2721855.3712976,0.0,1.0
1997-12-15,80.19,80.25,79.44,79.75,622000,10.944955163359,10.9531444302227,10.8425893275625,10.8849005396917,4557184.49783877,0.0,1.0
1997-12-16,81.0,81.44,79.38,79.62,782900,11.0555102660191,11.1155648896864,10.8344000606988,10.8671571281536,5736044.60346945,0.0,1.0
1997-12-17,81.44,81.56,81.06,81.5,253700,11.1155648896864,11.1319434234138,11.0636995328829,11.1237541565501,1858774.44871656,0.0,1.0
1997-12-18,81.06,81.81,80.69,81.31,484500,11.0636995328829,11.1660653686793,11.0131990538899,11.0978214781484,3549768.31061557,0.0,1.0
1997-12-19,80.19,81.0,79.44,81.0,333600,10.944955163359,11.0555102660191,10.8425893275625,11.0555102660191,2444174.83678298,0.0,1.0
1997-12-22,79.81,80.19,79.38,79.88,347200,10.8930898065554,10.944955163359,10.8344000606988,10.9026439512297,2543817.45602834,0.0,1.0
1997-12-23,79.19,79.88,79.0,79.44,461600,10.808467382297,10.9026439512297,10.7825347038952,10.8425893275625,3381987.72379804,0.0,1.0
1997-12-24,80.56,80.62,79.12,79.38,269300,10.9954556423519,11.0036449092156,10.7989132376227,10.8344000606988,1973070.39432152,0.0,1.0
1997-12-26,80.44,80.62,79.88,80.56,169400,10.9790771086244,11.0036449092156,10.9026439512297,10.9954556423519,1241136.74265899,0.0,1.0
1997-12-29,80.75,81.19,80.12,80.88,465000,11.0213883207537,11.0814429444209,10.9354010186846,11.0391317322917,3406898.37860937,0.0,1.0
1997-12-30,79.69,80.5,79.44,80.5,526000,10.876711272828,10.9872663754882,10.8425893275625,10.9872663754882,3853824.83257748,0.0,1.0
1997-12-31,79.69,80.0,79.12,79.12,262700,10.876711272828,10.9190224849572,10.7989132376227,10.7989132376227,1924714.4173348,0.0,1.0
1998-01-02,78.94,79.44,78.81,79.31,307800,10.7743454370315,10.8425893275625,10.7566020254934,10.8248459160244,2255146.92674402,0.0,1.0
1998-01-05,77.75,79.62,77.56,79.5,843700,10.6119249775678,10.8671571281536,10.585992299166,10.8507785944262,6181505.72480156,0.0,1.0
1998-01-06,74.62,75.06,73.75,74.25,1384400,10.1847182228438,10.2447728465111,10.0659738533199,10.1342177438509,10143032.5061222,0.0,1.0
1998-01-07,77.31,77.56,75.31,76.0,1056100,10.5518703539005,10.585992299166,10.2788947917766,10.3730713607093,7737688.98419219,0.0,1.0
1998-01-08,76.56,77.25,76.31,77.19,1025100,10.449504518104,10.5436810870368,10.4153825728385,10.5354918201731,7510562.42561825,0.0,1.0
1998-01-09,75.44,76.0,75.31,76.0,1429800,10.2966382033146,10.3730713607093,10.2788947917766,10.3730713607093,10475663.0144854,0.0,1.0
1998-01-12,76.31,76.31,74.44,74.75,1983600,10.4153825728385,10.4153825728385,10.1601504222527,10.2024616343819,14533169.0834615,0.0,1.0
1998-01-13,77.75,78.38,77.25,77.25,640500,10.6119249775678,10.6979122796368,10.5436810870368,10.5436810870368,4692727.76666516,0.0,1.0
1998-01-14,78.62,79.19,78.31,79.12,537700,10.7306693470917,10.808467382297,10.6883581349625,10.7989132376227,3939546.7917812,0.0,1.0
1998-01-15,79.12,80.25,79.12,79.5,1089400,10.7989132376227,10.9531444302227,10.7989132376227,10.8507785944262,7981666.86807966,0.0,1.0
1998-01-16,79.38,80.19,79.31,79.88,895300,10.8344000606988,10.944955163359,10.8248459160244,10.9026439512297,6559561.5448795,0.0,1.0
1998-01-20,78.94,79.06,78.12,79.0,594800,10.7743454370315,10.7907239707589,10.6624254565607,10.7825347038952,4357899.25934809,0.0,1.0
1998-01-21,79.0,79.38,78.62,78.94,279800,10.7825347038952,10.8344000606988,10.7306693470917,10.7743454370315,2050000.35770948,0.0,1.0
1998-01-22,76.5,77.62,76.0,77.62,664800,10.4413152512403,10.5941815660297,10.3730713607093,10.5941815660297,4870765.68193445,0.0,1.0
1998-01-23,75.31,75.44,74.0,74.75,863500,10.2788947917766,10.2966382033146,10.1000957985854,10.2024616343819,6326573.6557617,0.0,1.0
1998-01-26,75.19,75.94,74.69,75.5,933100,10.2625162580491,10.3648820938456,10.1942723675182,10.3048274701783,6836509.41307618,0.0,1.0
1998-01-27,77.0,77.81,76.5,77.38,746500,10.5095591417713,10.6201142444315,10.4413152512403,10.5614244985748,5469354.06372452,0.0,1.0
1998-01-28,78.0,78.06,76.94,77.56,916800,10.6460469228333,10.654236189697,10.5013698749076,10.585992299166,6717084.80324531,0.0,1.0
1998-01-29,80.12,80.44,78.38,78.38,741800,10.9354010186846,10.9790771086244,10.6979122796368,10.6979122796368,5434918.74677945,0.0,1.0
1998-01-30,80.31,81.0,80.12,81.0,1116200,10.9613336970864,11.0555102660191,10.9354010186846,11.0555102660191,8178021.44129847,0.0,1.0
1998-02-02,80.0,80.44,79.69,80.12,1115100,10.9190224849572,10.9790771086244,10.876711272828,10.9354010186846,8169962.11180068,0.0,1.0
1998-02-03,80.81,81.06,80.12,80.25,658800,11.0295775876174,11.0636995328829,10.9354010186846,10.9531444302227,4826805.7028556,0.0,1.0
1998-02-04,81.25,81.81,80.81,80.81,593500,11.0896322112846,11.1660653686793,11.0295775876174,11.0295775876174,4348374.59721435,0.0,1.0
1998-02-05,80.5,81.5,80.12,81.38,233300,10.9872663754882,11.1237541565501,10.9354010186846,11.1073756228227,1709310.51984853,0.0,1.0
1998-02-06,81.38,81.5,80.56,80.69,267900,11.1073756228227,11.1237541565501,10.9954556423519,11.0131990538899,1962813.06586979,0.0,1.0
1998-02-09,80.19,80.94,79.88,80.88,374400,10.944955163359,11.0473209991554,10.9026439512297,11.0391317322917,2743102.69451903,0.0,1.0
1998-02-10,78.62,78.75,76.44,76.75,1415200,10.7306693470917,10.7484127586297,10.4331259843766,10.4754371965058,10368693.7320602,0.0,1.0
1998-02-11,77.94,78.56,77.25,77.31,993800,10.6378576559695,10.722480080228,10.5436810870368,10.5518703539005,7281237.86809035,0.0,1.0
1998-02-12,77.94,78.0,77.0,77.19,712300,10.6378576559695,10.6460469228333,10.5095591417713,10.5354918201731,5218782.1829752,0.0,1.0
1998-02-13,78.06,78.25,77.5,77.75,658400,10.654236189697,10.6801688680987,10.5778030323023,10.6119249775678,4823875.03758368,0.0,1.0
1998-02-17,78.81,78.81,78.25,78.25,394500,10.7566020254934,10.7566020254934,10.6801688680987,10.6801688680987,2890368.62443313,0.0,1.0
1998-02-18,80.06,80.25,79.06,79.25,555900,11.008967932677,11.0350946364893,10.8714589652441,10.8975856690564,4042645.438897,0.599,1.0
1998-02-19,79.88,80.12,79.38,79.75,476500,10.9842163185391,11.017218470723,10.9154618348227,10.9663401527728,3465228.55124018,0.0,1.0
1998-02-20,81.06,81.25,80.5,81.06,694400,11.1464769001099,11.1726036039222,11.0694718783475,11.1464769001099,5049852.47844949,0.0,1.0
1998-02-23,79.38,79.5,79.0,79.0,740500,10.9154618348227,10.9319629109146,10.8632084271982,10.8632084271982,5385103.34143409,0.0,1.0
1998-02-24,79.44,79.94,77.75,77.75,806800,10.9237123728686,10.9924668565851,10.691322217907,10.691322217907,5867253.71488056,0.0,1.0
1998-02-25,79.12,79.81,78.94,79.44,686100,10.8797095032901,10.9745906908188,10.8549578891522,10.9237123728686,4989492.77860627,0.0,1.0
1998-02-26,81.12,82.0,80.62,80.62,736200,11.1547274381559,11.2757353294968,11.0859729544394,11.0859729544394,5353832.65356352,0.0,1.0
1998-02-27,82.69,82.94,82.0,82.0,240900,11.3706165170255,11.4049937588837,11.2757353294968,11.2757353294968,1751885.74605196,0.0,1.0
1998-03-02,85.06,85.31,84.75,84.75,699900,11.6965127698415,11.7308900116997,11.6538849899373,11.6538849899373,5089849.86991185,0.0,1.0
1998-03-03,85.62,85.81,84.81,85.0,540600,11.7735177916039,11.7996444954161,11.6621355279832,11.6882622317955,3931379.96810165,0.0,1.0
1998-03-04,84.62,85.12,84.5,85.0,403200,11.636008824171,11.7047633078874,11.619507748079,11.6882622317955,2932172.40684164,0.0,1.0
1998-03-05,84.0,84.94,83.75,84.56,252100,11.5507532643626,11.6800116937495,11.5163760225044,11.627758286125,1833334.97957534,0.0,1.0
1998-03-06,82.81,84.38,82.56,84.25,484200,11.3871175931175,11.6030066719871,11.3527403512592,11.5851305062208,3521224.89928749,0.0,1.0
1998-03-09,80.94,82.38,80.31,82.06,658300,11.129975824018,11.3279887371213,11.0433451745352,11.2839858675428,4787324.14539644,0.0,1.0
1998-03-10,82.38,83.0,80.69,80.69,857300,11.3279887371213,11.4132442969297,11.0955985821597,11.0955985821597,6234502.49103507,0.0,1.0
1998-03-11,83.0,83.0,82.19,82.19,421600,11.4132442969297,11.4132442969297,11.3018620333091,11.3018620333091,3065981.86191576,0.0,1.0
1998-03-12,82.5,83.25,82.5,82.94,525000,11.3444898132133,11.4476215387879,11.3444898132133,11.4049937588837,3817932.82140837,0.0,1.0
1998-03-13,81.69,82.31,81.69,81.88,579400,11.2331075495926,11.318363109401,11.2331075495926,11.2592342534049,4213543.38423624,0.0,1.0
1998-03-16,82.06,82.88,81.62,82.25,711000,11.2839858675428,11.3967432208378,11.2234819218723,11.310112571355,5170571.87813592,0.0,1.0
1998-03-17,81.88,81.88,81.19,81.88,713500,11.2592342534049,11.2592342534049,11.1643530658762,11.2592342534049,5188752.51061881,0.0,1.0
1998-03-18,83.69,83.88,81.5,81.5,563500,11.5081254844584,11.5342521882706,11.2069808457804,11.2069808457804,4097914.561645,0.0,1.0
1998-03-19,86.38,86.88,86.25,86.88,801300,11.8780246068529,11.9467790905693,11.8601484410866,11.9467790905693,5827256.32341815,0.0,1.0
1998-03-20,89.62,90.0,86.88,87.0,1256700,12.3235536613354,12.3758070689599,11.9467790905693,11.9632801666613,9139040.33650272,0.0,1.0
1998-03-23,92.0,96.0,91.69,96.0,1680800,12.6508250038257,13.2008608735573,12.6081972239215,13.2008608735573,12223202.8309014,0.0,1.0
1998-03-24,89.5,91.19,89.38,91.12,583100,12.3070525852435,12.5394427402051,12.2905515091515,12.5298171124848,4240450.72031091,0.0,1.0
1998-03-25,89.62,90.0,89.06,89.38,490300,12.3235536613354,12.3758070689599,12.246548639573,12.2905515091515,3565585.64254578,0.0,1.0
1998-03-26,89.0,89.25,87.94,87.94,833300,12.238298101527,12.2726753433853,12.0925385960482,12.0925385960482,6059968.41919927,0.0,1.0
1998-03-27,89.0,89.88,88.56,89.88,582800,12.238298101527,12.359305992868,12.1777941558566,12.359305992868,4238269.04441298,0.0,1.0
1998-03-30,87.5,88.94,87.31,88.88,281100,12.0320346503777,12.2300475634811,12.0059079465655,12.2217970254351,2044230.31637695,0.0,1.0
1998-03-31,86.06,86.75,86.06,86.62,584700,11.8340217372743,11.928902924803,11.8340217372743,11.9110267590368,4252086.32509998,0.0,1.0
1998-04-01,87.0,87.31,86.38,86.62,557300,11.9632801666613,12.0059079465655,11.8780246068529,11.9110267590368,4052826.5930874,0.0,1.0
1998-04-02,88.0,88.19,87.31,87.56,479500,12.1007891340941,12.1269158379064,12.0059079465655,12.0402851884237,3487045.31021967,0.0,1.0
1998-04-03,86.5,88.0,86.44,88.0,235800,11.8945256829448,12.1007891340941,11.8862751448988,12.1007891340941,1714797.25578685,0.0,1.0
1998-04-06,87.69,88.0,87.25,88.0,505300,12.05816135419,12.1007891340941,11.9976574085195,12.1007891340941,3674669.43744314,0.0,1.0
1998-04-07,88.38,90.88,87.75,90.88,1254200,12.1530425417186,12.4968149603009,12.0664118922359,12.4968149603009,9120859.70401984,0.0,1.0
1998-04-08,86.94,88.12,86.69,88.06,701800,11.9550296286153,12.1172902101861,11.9206523867571,12.1090396721401,5103667.15059886,0.0,1.0
1998-04-09,88.81,89.75,88.12,88.12,545300,12.2121713977148,12.3414298271017,12.1172902101861,12.1172902101861,3965559.55716951,0.0,1.0
1998-04-13,88.44,88.88,87.75,88.69,294500,12.1612930797646,12.2217970254351,12.0664118922359,12.1956703216228,2141678.50648528,0.0,1.0
1998-04-14,88.12,89.19,87.69,89.12,609500,12.1172902101861,12.2644248053393,12.05816135419,12.254799177619,4432438.1993303,0.0,1.0
1998-04-15,89.25,89.5,88.56,88.75,428400,12.2726753433853,12.3070525852435,12.1777941558566,12.2039208596688,3115433.18226923,0.0,1.0
1998-04-16,91.0,91.25,88.38,89.25,590400,12.5133160363928,12.547693278251,12.1530425417186,12.2726753433853,4293538.16716098,0.0,1.0
1998-04-17,89.69,90.12,89.38,89.88,859300,12.3331792890557,12.3923081450519,12.2905515091515,12.359305992868,6249046.9970214,0.0,1.0
1998-04-20,89.75,90.12,88.88,89.31,926100,12.3414298271017,12.3923081450519,12.2217970254351,12.2809258814312,6734833.49696439,0.0,1.0
1998-04-21,92.69,93.19,91.69,91.69,813000,12.7457061913544,12.8144606750708,12.6081972239215,12.6081972239215,5912341.68343813,0.0,1.0
1998-04-22,93.25,93.38,92.81,92.94,438500,12.8227112131168,12.8405873788831,12.7622072674463,12.7800834332126,3188882.93750015,0.0,1.0
1998-04-23,91.44,92.0,91.25,91.81,593300,12.5738199820633,12.6508250038257,12.547693278251,12.6246983000135,4314627.70084113,0.0,1.0
1998-04-24,90.75,91.75,90.62,91.38,270500,12.4789387945346,12.6164477619675,12.4610626287683,12.5655694440173,1967144.43464946,0.0,1.0
1998-04-27,89.75,90.5,89.12,89.94,388400,12.3414298271017,12.4445615526764,12.254799177619,12.367556530914,2824543.06254289,0.0,1.0
1998-04-28,90.19,91.19,89.62,91.0,333800,12.4019337727722,12.5394427402051,12.3235536613354,12.5133160363928,2427478.04911641,0.0,1.0
1998-04-29,92.19,92.88,90.94,91.0,613500,12.676951707638,12.7718328951666,12.5050654983468,12.5133160363928,4461527.21130292,0.0,1.0
1998-04-30,94.5,95.12,94.06,94.25,1015900,12.9945974224079,13.0798529822163,12.9340934767375,12.9602201805497,7387881.81575007,0.0,1.0
1998-05-01,96.75,97.31,94.62,94.62,819700,13.3039925991319,13.3809976208943,13.0110984984999,13.0110984984999,5961065.7784923,0.0,1.0
1998-05-04,95.5,95.94,94.62,95.88,645500,13.1321063898408,13.1926103355113,13.0110984984999,13.1843597974653,4694239.30708403,0.0,1.0
1998-05-05,93.62,94.19,93.12,93.75,287100,12.873589531067,12.9519696425037,12.8048350473505,12.8914656968333,2087863.8343359,0.0,1.0
1998-05-06,94.31,95.12,93.88,94.25,358600,12.9684707185957,13.0798529822163,12.9093418625995,12.9602201805497,2607829.92334675,0.0,1.0
1998-05-07,92.75,94.88,92.75,94.88,288200,12.7539567294004,13.0468508300324,12.7539567294004,13.0468508300324,2095863.31262837,0.0,1.0
1998-05-08,92.81,93.31,92.12,92.12,298200,12.7622072674463,12.8309617511628,12.6673260799176,12.6673260799176,2168585.84255997,0.0,1.0
1998-05-11,93.12,93.75,92.81,93.62,328000,12.8048350473505,12.8914656968333,12.7622072674463,12.873589531067,2385298.9817561,0.0,1.0
1998-05-12,94.19,94.25,93.5,93.69,492300,12.9519696425037,12.9602201805497,12.857088454975,12.8832151587873,3580130.1485321,0.0,1.0
1998-05-13,94.06,94.75,93.75,94.38,573800,13.0181114558389,13.1136089776817,12.9752067721125,13.0624001616211,4145887.68755644,0.611,1.0
1998-05-14,94.56,94.75,94.25,94.5,357100,13.0873125586235,13.1136089776817,13.0444078748971,13.0790084262894,2580161.19419032,0.0,1.0
1998-05-15,92.88,94.38,92.88,94.38,441900,12.8547968532673,13.0624001616211,12.8547968532673,13.0624001616211,3192868.19297871,0.0,1.0
1998-05-18,90.69,91.81,90.69,91.62,575200,12.5516960230707,12.7067064933082,12.5516960230707,12.6804100742501,4156003.13329116,0.0,1.0
1998-05-19,91.19,91.81,90.88,91.81,619700,12.6208971258553,12.7067064933082,12.5779924421289,12.7067064933082,4477529.80128743,0.0,1.0
1998-05-20,91.12,92.0,90.88,91.94,951900,12.6112089714655,12.7330029123664,12.5779924421289,12.7246987800322,6877780.56776746,0.0,1.0
1998-05-21,90.44,91.19,90.38,90.88,403300,12.5170954716784,12.6208971258553,12.5087913393443,12.5779924421289,2913970.90343589,0.0,1.0
1998-05-22,89.56,89.94,88.69,89.88,632300,12.3953015307775,12.4478943688938,12.2748916119323,12.4395902365597,4568568.81289986,0.0,1.0
1998-05-26,90.31,91.25,90.25,91.06,1014200,12.4991031849544,12.6292012581895,12.4907990526203,12.6029048391313,7327917.90296226,0.0,1.0
1998-05-27,89.62,90.38,89.62,90.06,630500,12.4036056631117,12.5087913393443,12.4036056631117,12.4645026335621,4555563.23981235,0.0,1.0
1998-05-28,89.12,89.38,88.81,89.12,359300,12.3344045603271,12.3703891337751,12.2914998766006,12.3344045603271,2596056.89463058,0.0,1.0
1998-05-29,88.44,88.75,88.06,88.38,494400,12.24029106054,12.2831957442665,12.1876982224237,12.2319869282059,3572197.40803051,0.0,1.0
1998-06-01,86.81,87.19,86.81,87.12,376600,12.0146954654622,12.0672883035785,12.0146954654622,12.0576001491887,2721054.90263813,0.0,1.0
1998-06-02,87.56,88.0,86.75,86.81,308000,12.1184971196391,12.1793940900896,12.0063913331281,12.0146954654622,2225398.06163713,0.0,1.0
1998-06-03,86.62,87.25,86.38,87.25,297500,11.9883990464041,12.0755924359127,11.9551825170675,12.0755924359127,2149532.21862677,0.0,1.0
1998-06-04,89.0,89.69,86.38,86.38,1095700,12.3177962956588,12.4132938175015,11.9551825170675,11.9551825170675,7916781.35109024,0.0,1.0
1998-06-05,90.62,90.62,88.5,88.75,695000,12.5420078686809,12.5420078686809,12.2485951928742,12.2831957442665,5021596.2754474,0.0,1.0
1998-06-08,89.75,90.94,89.5,90.75,523400,12.4215979498357,12.586296574463,12.3869973984434,12.5600001554049,3781731.64110672,0.0,1.0
1998-06-09,88.5,89.12,88.38,89.06,191300,12.2485951928742,12.3344045603271,12.2319869282059,12.3261004279929,1382203.40646487,0.0,1.0
1998-06-10,87.94,89.25,87.69,87.69,349400,12.1710899577554,12.3523968470511,12.1364894063631,12.1364894063631,2524526.24264939,0.0,1.0
1998-06-11,84.94,87.44,84.81,87.38,490000,11.7558833410478,12.1018888549708,11.7378910543238,12.0935847226367,3540406.00714998,0.0,1.0
1998-06-12,85.38,85.38,83.31,83.5,786900,11.8167803114983,11.8167803114983,11.53028774597,11.5565841650282,5685603.03474756,0.0,1.0
1998-06-15,83.0,84.38,83.0,83.38,522600,11.4873830622436,11.6783781059291,11.4873830622436,11.5399759003599,3775951.38640117,0.0,1.0
1998-06-16,86.12,86.5,84.62,84.88,619800,11.9191979436195,11.9717907817358,11.7115946352657,11.7475792087137,4478252.33312561,0.0,1.0
1998-06-17,87.81,88.44,86.5,86.5,594400,12.1530976710314,12.24029106054,11.9717907817358,11.9717907817358,4294729.24622438,0.0,1.0
1998-06-18,85.0,86.5,85.0,86.0,287600,11.764187473382,11.9717907817358,11.764187473382,11.9025896789512,2078001.56664557,0.0,1.0
1998-06-19,83.25,84.25,82.88,84.0,1064400,11.5219836136359,11.6603858192051,11.4707747975753,11.6257852678128,7690628.88573556,0.0,1.0
1998-06-22,86.12,86.44,83.75,83.75,569400,11.9191979436195,11.9634866494016,11.5911847164205,11.5911847164205,4114096.2866759,0.0,1.0
1998-06-23,87.25,87.44,85.94,86.12,702500,12.0755924359127,12.1018888549708,11.894285546617,11.9191979436195,5075786.16331194,0.0,1.0
1998-06-24,88.75,90.38,88.12,90.38,691400,12.2831957442665,12.5087913393443,12.1960023547579,12.5087913393443,4995585.12927242,0.0,1.0
1998-06-25,87.5,88.62,87.0,87.75,780800,12.110192987305,12.2652034575425,12.0409918845204,12.1447935386973,5641528.59261774,0.0,1.0
1998-06-26,88.06,88.38,87.5,87.5,444900,12.1876982224237,12.2319869282059,12.110192987305,12.110192987305,3214544.14812454,0.0,1.0
1998-06-29,87.81,89.0,87.62,88.75,475200,12.1530976710314,12.3177962956588,12.1268012519733,12.2831957442665,3433471.29509729,0.0,1.0
1998-06-30,88.25,89.0,87.25,88.0,480900,12.2139946414819,12.3177962956588,12.0755924359127,12.1793940900896,3474655.60987432,0.0,1.0
1998-07-01,90.5,90.56,89.0,89.0,597700,12.5253996040126,12.5337037363467,12.3177962956588,12.3177962956588,4318572.79688476,0.0,1.0
1998-07-02,90.25,90.75,89.75,90.06,327500,12.4907990526203,12.5600001554049,12.4215979498357,12.4645026335621,2366291.77008493,0.0,1.0
1998-07-06,89.12,89.25,87.62,87.62,594100,12.3344045603271,12.3523968470511,12.1268012519733,12.1268012519733,4292561.65070979,0.0,1.0
1998-07-07,87.25,88.06,87.19,88.0,402600,12.0755924359127,12.1876982224237,12.0672883035785,12.1793940900896,2908913.18056852,0.0,1.0
1998-07-08,87.06,87.5,86.38,86.75,440400,12.0492960168545,12.110192987305,11.9551825170675,12.0063913331281,3182030.21540582,0.0,1.0
1998-07-09,85.25,87.06,85.12,87.0,329800,11.7987880247743,12.0492960168545,11.7807957380503,12.0409918845204,2382910.00236338,0.0,1.0
1998-07-10,85.0,85.5,84.25,85.5,406400,11.764187473382,11.8333885761666,11.6603858192051,11.8333885761666,2936369.39041989,0.0,1.0
1998-07-13,83.12,85.25,82.0,85.06,624600,11.5039913269119,11.7987880247743,11.3489808566744,11.7724916057161,4512933.86135892,0.0,1.0
1998-07-14,84.69,84.81,83.31,83.5,1084400,11.7212827896555,11.7378910543238,11.53028774597,11.5565841650282,7835135.25337436,0.0,1.0
1998-07-15,84.5,85.44,83.75,84.94,794200,11.6949863705974,11.8250844438324,11.5911847164205,11.7558833410478,5738347.85893572,0.0,1.0
1998-07-16,84.5,84.88,83.88,84.88,555600,11.6949863705974,11.7475792087137,11.6091770031445,11.7475792087137,4014386.89300514,0.0,1.0
1998-07-17,84.62,84.88,84.19,84.75,395400,11.7115946352657,11.7475792087137,11.6520816868709,11.7295869219897,2856890.88821856,0.0,1.0
1998-07-20,83.0,85.31,82.88,85.12,779200,11.4873830622436,11.8070921571084,11.4707747975753,11.7807957380503,5629968.08320664,0.0,1.0
1998-07-21,83.0,84.0,83.0,83.5,517000,11.4873830622436,11.6257852678128,11.4873830622436,11.5565841650282,3735489.60346231,0.0,1.0
1998-07-22,84.44,84.75,82.75,82.75,774800,11.6866822382632,11.7295869219897,11.4527825108513,11.4527825108513,5598176.68232613,0.0,1.0
1998-07-23,83.0,83.62,82.81,83.38,554300,11.4873830622436,11.5731924296965,11.4610866431854,11.5399759003599,4004993.97910862,0.0,1.0
1998-07-24,82.69,83.62,81.88,83.38,493300,11.4444783785171,11.5731924296965,11.3323725920061,11.5399759003599,3564249.55781038,0.0,1.0
1998-07-27,82.38,82.62,81.94,82.0,486300,11.4015736947907,11.4347902241273,11.3406767243402,11.3489808566744,3513672.32913679,0.0,1.0
1998-07-28,81.69,81.88,80.75,81.62,448600,11.3060761729479,11.3323725920061,11.1759780997129,11.2963880185581,3241277.82613772,0.0,1.0
1998-07-29,81.38,82.0,80.75,81.88,502000,11.2631714892215,11.3489808566744,11.1759780997129,11.3323725920061,3627109.82773323,0.0,1.0
1998-07-30,81.94,82.12,81.56,81.88,423500,11.3406767243402,11.3655891213427,11.2880838862239,11.3323725920061,3059922.33475105,0.0,1.0
1998-07-31,80.25,80.75,79.25,80.62,584700,11.1067769969283,11.1759780997129,10.9683747913591,11.1579858129889,4224643.65791956,0.0,1.0
1998-08-03,79.12,79.5,78.5,79.25,996400,10.9503825046351,11.0029753427514,10.8645731371822,10.9683747913591,7199307.23576373,0.0,1.0
1998-08-04,79.0,80.62,79.0,79.75,980000,10.9337742399668,11.1579858129889,10.9337742399668,11.0375758941437,7080812.01429993,0.0,1.0
1998-08-05,77.5,78.44,76.75,78.0,1055500,10.726170931613,10.856269004848,10.6223692774361,10.7953720343976,7626323.5521363,0.0,1.0
1998-08-06,75.81,76.12,75.12,75.5,545600,10.492271204201,10.5351758879275,10.3967736823583,10.4493665204746,3942133.70918578,0.0,1.0
1998-08-07,77.25,78.69,76.38,76.38,833500,10.6915703802207,10.8908695562403,10.5711604613755,10.5711604613755,6022302.87134591,0.0,1.0
1998-08-10,76.0,76.94,75.69,76.88,515600,10.5185676232592,10.6486656964942,10.4756629395327,10.6403615641601,3725374.1577276,0.0,1.0
1998-08-11,78.12,86.62,77.5,85.88,12688000,10.8119802990659,11.9883990464041,10.726170931613,11.8859814142829,91674839.6300383,0.0,1.0
1998-08-12,78.38,79.25,77.38,79.25,4101900,10.9340510443779,11.0554164999611,10.7945505207191,11.0554164999611,29404190.6970348,0.622,1.0
1998-08-13,79.25,79.44,77.5,77.5,2163600,11.0554164999611,11.0819215994563,10.8112905835582,10.8112905835582,15509619.1989332,0.0,1.0
1998-08-14,82.0,83.88,81.88,82.38,3308200,11.4390429400228,11.7013039245014,11.4223028771838,11.4920531390132,23714606.3199811,0.0,1.0
1998-08-17,83.25,83.25,82.25,82.5,1522700,11.6134185945964,11.6134185945964,11.4739180709375,11.5087932018523,10915371.2119687,0.0,1.0
1998-08-18,83.38,83.75,82.94,83.0,1074000,11.631553662672,11.6831688564258,11.5701734322621,11.5785434636817,7698895.83086259,0.0,1.0
1998-08-19,83.06,83.44,82.69,83.38,974900,11.5869134951012,11.6399236940915,11.5352983013474,11.631553662672,6988504.23231651,0.0,1.0
1998-08-20,83.62,84.12,83.06,83.31,910400,11.6650337883501,11.7347840501795,11.5869134951012,11.6217886260159,6526140.37655244,0.0,1.0
1998-08-21,81.88,82.81,79.56,82.81,750500,11.4223028771838,11.5520383641865,11.0986616622953,11.5520383641865,5379908.1201698,0.0,1.0
1998-08-24,81.56,81.88,81.38,81.62,785700,11.377662709613,11.4223028771838,11.3525526153544,11.3860327410325,5632236.92207516,0.0,1.0
1998-08-25,80.75,82.0,80.44,81.94,611500,11.2646672854493,11.4390429400228,11.2214221231151,11.4306729086033,4383496.08991851,0.0,1.0
1998-08-26,79.38,80.5,78.81,80.5,769600,11.0735515680367,11.2297921545346,10.9940362695512,11.2297921545346,5516825.16893098,0.0,1.0
1998-08-27,75.62,78.56,75.25,78.5,1384200,10.5490295990796,10.9591611386365,10.4974144053258,10.950791107217,9922543.39765363,0.0,1.0
1998-08-28,74.75,76.19,74.25,76.19,723200,10.4276641434964,10.6285448975651,10.357913881667,10.6285448975651,5184209.93005572,0.0,1.0
1998-08-31,73.12,75.06,73.0,74.5,779700,10.2002782899326,10.4709093058307,10.1835382270935,10.3927890125817,5589226.33084129,0.0,1.0
1998-09-01,75.38,75.56,73.38,74.0,1011500,10.5155494734015,10.5406595676601,10.2365484260839,10.3230387507523,7250868.83884311,0.0,1.0
1998-09-02,73.94,75.69,73.69,75.38,575100,10.3146687193328,10.5587946357357,10.2797935884181,10.5155494734015,4122565.16976636,0.0,1.0
1998-09-03,74.25,74.56,73.75,73.88,890700,10.357913881667,10.4011590440013,10.2881636198376,10.3062986879133,6384922.2686679,0.0,1.0
1998-09-04,76.88,77.06,75.88,76.38,982200,10.7248002588897,10.7499103531483,10.5852997352309,10.6550499970603,7040833.7849844,0.0,1.0
1998-09-08,80.19,80.31,78.56,80.25,1619600,11.1865469922004,11.2032870550394,10.9591611386365,11.1949170236199,11609992.2603957,0.0,1.0
1998-09-09,79.5,80.38,79.31,79.88,897600,11.0902916308758,11.2130520916956,11.0637865313806,11.1433018298662,6434384.44858684,0.0,1.0
1998-09-10,79.69,80.31,78.38,78.75,1004800,11.116796730371,11.2032870550394,10.9340510443779,10.9856662381317,7202840.34529862,0.0,1.0
1998-09-11,80.69,80.75,79.81,79.88,789900,11.2562972540298,11.2646672854493,11.13353679321,11.1433018298662,5662344.33593888,0.0,1.0
1998-09-14,82.0,82.44,81.5,81.5,740400,11.4390429400228,11.5004231704327,11.3692926781934,11.3692926781934,5307506.95825948,0.0,1.0
1998-09-15,82.44,82.44,81.62,81.75,915600,11.5004231704327,11.5004231704327,11.3860327410325,11.4041678091081,6563416.22228845,0.0,1.0
1998-09-16,82.56,82.88,82.0,82.62,1381100,11.5171632332718,11.5618034008426,11.4390429400228,11.5255332646913,9900321.25884944,0.0,1.0
1998-09-17,82.12,82.69,81.88,82.5,538100,11.4557830028619,11.5352983013474,11.4223028771838,11.5087932018523,3857333.19049084,0.0,1.0
1998-09-18,83.12,83.25,81.38,82.06,963200,11.5952835265207,11.6134185945964,11.3525526153544,11.4474129714424,6904633.57941048,0.0,1.0
1998-09-21,84.44,84.94,82.25,82.38,776700,11.7794242177504,11.8491744795798,11.4739180709375,11.4920531390132,5567721.03522435,0.0,1.0
1998-09-22,84.88,86.44,84.62,85.38,977200,11.8408044481602,12.058425265068,11.8045343120089,11.9105547099896,7004991.62562285,0.0,1.0
1998-09-23,89.19,89.19,87.69,88.19,2383100,12.4420517051297,12.4420517051297,12.2328009196415,12.3025511814709,17083089.9949057,0.0,1.0
1998-09-24,88.69,90.75,88.25,89.5,1366400,12.3723014433003,12.6596725220375,12.3109212128904,12.485296867464,9794945.31032649,0.0,1.0
1998-09-25,88.62,89.38,88.19,88.56,862700,12.3625364066442,12.4685568046249,12.3025511814709,12.3541663752247,6184206.17624316,0.0,1.0
1998-09-28,90.5,91.0,90.25,91.0,1114300,12.6247973911228,12.6945476529522,12.5899222602081,12.6945476529522,7987783.63531673,0.0,1.0
1998-09-29,91.31,91.38,90.19,91.38,1280200,12.7377928152864,12.7475578519425,12.5815522287885,12.7475578519425,9177026.48293324,0.0,1.0
1998-09-30,87.19,91.75,87.12,91.0,2725900,12.1630506578121,12.7991730456963,12.153285621156,12.6945476529522,19540428.440734,0.0,1.0
1998-10-01,85.94,89.12,85.88,88.25,2147300,11.9886750032386,12.4322866684736,11.980304971819,12.3109212128904,15392773.7594145,0.0,1.0
1998-10-02,88.0,88.25,86.0,86.44,1139200,12.2760460819757,12.3109212128904,11.9970450346581,12.058425265068,8166277.58893732,0.0,1.0
1998-10-05,86.56,87.0,85.5,86.0,1442100,12.075165327907,12.1365455583169,11.9272947728287,11.9970450346581,10337595.6030605,0.0,1.0
1998-10-06,87.88,88.06,87.38,87.5,700600,12.2593060191367,12.2844161133953,12.1895557573073,12.2062958201463,5022203.36974145,0.0,1.0
1998-10-07,86.69,87.56,86.25,86.94,841300,12.0933003959827,12.2146658515659,12.0319201655728,12.1281755268974,6030801.73417569,0.0,1.0
1998-10-08,85.0,85.62,83.62,83.75,1459400,11.8575445109993,11.9440348356678,11.6650337883501,11.6831688564258,10461609.4744514,0.0,1.0
1998-10-09,85.38,86.81,84.88,86.38,1201100,11.9105547099896,12.1100404588217,11.8408044481602,12.0500552336485,8610003.52183341,0.0,1.0
1998-10-12,85.75,86.94,85.56,86.75,772200,11.9621699037434,12.1281755268974,11.9356648042482,12.1016704274022,5535463.09179897,0.0,1.0
1998-10-13,86.69,87.19,86.5,86.75,812600,12.0933003959827,12.1630506578121,12.0667952964875,12.1016704274022,5825067.73944035,0.0,1.0
1998-10-14,88.69,89.0,87.88,88.0,1049400,12.3723014433003,12.4155466056346,12.2593060191367,12.2760460819757,7522552.40680374,0.0,1.0
1998-10-15,88.81,89.0,86.75,87.12,918200,12.3890415061394,12.4155466056346,12.1016704274022,12.153285621156,6582054.14515644,0.0,1.0
1998-10-16,86.81,87.88,86.69,87.88,693600,12.1100404588217,12.2593060191367,12.0933003959827,12.2593060191367,4972024.3466353,0.0,1.0
1998-10-19,82.88,85.88,82.31,85.88,1289800,11.5618034008426,11.980304971819,11.4822881023571,11.980304971819,9245843.42890742,0.0,1.0
1998-10-20,83.62,85.25,83.5,84.38,1320800,11.6650337883501,11.892419641914,11.6482937255111,11.7710541863308,9468064.8169491,0.0,1.0
1998-10-21,82.75,83.88,82.25,83.75,1177200,11.543668332767,11.7013039245014,11.4739180709375,11.6831688564258,8438678.00008511,0.0,1.0
1998-10-22,82.0,83.38,81.44,83.0,1635800,11.4390429400228,11.631553662672,11.3609226467739,11.5785434636817,11726120.8567273,0.0,1.0
1998-10-23,82.81,83.12,82.5,82.81,1017700,11.5520383641865,11.5952835265207,11.5087932018523,11.5520383641865,7295313.11645144,0.0,1.0
1998-10-26,85.0,85.12,84.56,84.62,764400,11.8575445109993,11.8742845738383,11.7961642805894,11.8045343120089,5479549.32319493,0.0,1.0
1998-10-27,86.44,87.5,86.06,87.0,1479600,12.058425265068,12.2062958201463,12.0054150660776,12.1365455583169,10606411.7982721,0.0,1.0
1998-10-28,87.12,87.5,86.75,87.25,1320700,12.153285621156,12.2062958201463,12.1016704274022,12.1714206892316,9467347.97376183,0.0,1.0
1998-10-29,89.0,89.62,88.12,89.62,1869000,12.4155466056346,12.502036930303,12.2927861448148,12.502036930303,13397799.1693502,0.0,1.0
1998-10-30,88.5,89.31,88.12,89.25,1285900,12.3457963438051,12.4587917679688,12.2927861448148,12.4504217365493,9217886.54460543,0.0,1.0
1998-11-02,89.19,89.62,88.88,89.62,1659500,12.4420517051297,12.502036930303,12.3988065427955,12.502036930303,11896012.692101,0.0,1.0
1998-11-03,90.31,91.62,89.75,91.62,2933700,12.5982922916276,12.7810379776206,12.5201719983787,12.7810379776206,21030028.5838003,0.0,1.0
1998-11-04,91.75,91.75,90.88,91.19,3198100,12.7991730456963,12.7991730456963,12.6778075901131,12.7210527524474,22925361.9708395,0.0,1.0
1998-11-05,91.81,91.88,90.81,91.0,1096700,12.8075430771158,12.8173081137719,12.668042553457,12.6945476529522,7861619.23436407,0.0,1.0
1998-11-06,90.5,91.75,90.12,91.75,1169400,12.6247973911228,12.7991730456963,12.5717871921324,12.7991730456963,8382764.23148109,0.0,1.0
1998-11-09,89.31,90.12,88.75,90.12,1389600,12.4587917679688,12.5717871921324,12.3806714747198,12.5717871921324,9961252.9297641,0.0,1.0
1998-11-10,87.12,88.25,87.06,88.19,1761300,12.2422869552503,12.4010769490454,12.2338556281461,12.3926456219413,12533969.8833144,0.638,1.0
1998-11-11,88.19,88.69,88.12,88.69,1606700,12.3926456219413,12.4629066811427,12.3828090736531,12.4629066811427,11433787.2091757,0.0,1.0
1998-11-12,89.69,90.0,88.5,88.5,1260300,12.6034287995455,12.6469906562503,12.4362074786461,12.4362074786461,8968694.85263219,0.0,1.0
1998-11-13,92.5,92.5,91.0,92.12,2296700,12.9982959522573,12.9982959522573,12.7875127746531,12.9448975472642,16344046.2334685,0.0,1.0
1998-11-16,93.25,93.25,91.88,92.31,1973800,13.1036875410594,13.1036875410594,12.9111722388475,12.9715967497607,14046187.336448,0.0,1.0
1998-11-17,93.75,94.56,93.62,94.12,2165000,13.1739486002607,13.287771516167,13.1556807248684,13.2259417840698,15406827.2283971,0.0,1.0
1998-11-18,94.31,94.31,93.62,94.0,2228100,13.2526409865663,13.2526409865663,13.1556807248684,13.2090791298614,15855866.8580099,0.0,1.0
1998-11-19,91.75,95.38,90.75,95.31,2757600,12.8929043634552,13.4029996532573,12.7523822450524,13.3931631049691,19623956.9353476,0.0,1.0
1998-11-20,93.38,93.38,92.0,92.88,1307800,13.1219554164517,13.1219554164517,12.9280348930559,13.0516943572503,9306719.93039152,0.0,1.0
1998-11-23,94.12,94.12,93.19,93.75,1201200,13.2259417840698,13.2259417840698,13.0952562139552,13.1739486002607,8548120.49272539,0.0,1.0
1998-11-24,92.88,94.0,92.75,93.75,1329700,13.0516943572503,13.2090791298614,13.033426481858,13.1739486002607,9462567.28203212,0.0,1.0
1998-11-25,92.75,93.31,92.31,93.25,1840400,13.033426481858,13.1121188681635,12.9715967497607,13.1036875410594,13096870.5917514,0.0,1.0
1998-11-27,94.69,94.69,94.0,94.12,712400,13.3060393915594,13.3060393915594,13.2090791298614,13.2259417840698,5069664.53464665,0.0,1.0
1998-11-30,92.12,94.0,92.0,94.0,2235400,12.9448975472642,13.2090791298614,12.9280348930559,13.2090791298614,15907815.9752234,0.0,1.0
1998-12-01,89.88,91.0,89.38,90.88,3110800,12.630128002042,12.7875127746531,12.5598669428406,12.7706501204448,22137440.2503914,0.0,1.0
1998-12-02,86.06,88.5,85.75,88.38,3359600,12.0933335097434,12.4362074786461,12.0497716530385,12.4193448244378,23907980.0261074,0.0,1.0
1998-12-03,85.31,86.06,85.0,85.5,1726500,11.9879419209413,12.0933335097434,11.9443800642364,12.0146411234378,12286322.0368718,0.0,1.0
1998-12-04,85.5,86.06,85.06,85.38,1288500,12.0146411234378,12.0933335097434,11.9528113913406,11.9977784692295,9169375.00405984,0.0,1.0
1998-12-07,86.25,86.25,85.25,85.69,1285800,12.1200327122399,12.1200327122399,11.9795105938371,12.0413403259343,9150160.94700825,0.0,1.0
1998-12-08,87.0,87.69,86.19,86.38,1435000,12.225424301042,12.3223845627399,12.1116013851357,12.1383005876322,10211915.5070437,0.0,1.0
1998-12-09,88.5,88.75,87.5,87.56,1138700,12.4362074786461,12.4713380082468,12.2956853602434,12.3041166873475,8103350.65356847,0.0,1.0
1998-12-10,88.25,89.12,87.81,89.12,928800,12.4010769490454,12.5233311920559,12.3392472169482,12.5233311920559,6609635.62574374,0.0,1.0
1998-12-11,86.88,87.56,86.5,87.5,1196500,12.2085616468336,12.3041166873475,12.1551632418406,12.2956853602434,8514673.80082083,0.0,1.0
1998-12-14,85.5,87.12,84.62,86.38,2148500,12.0146411234378,12.2422869552503,11.8909816592434,12.1383005876322,15289407.9908596,0.0,1.0
1998-12-15,87.31,87.31,85.75,86.62,1467100,12.2689861577468,12.2689861577468,12.0497716530385,12.1720258960489,10440349.2964348,0.0,1.0
1998-12-16,89.0,89.19,87.31,87.31,2050500,12.5064685378475,12.5331677403441,12.2689861577468,12.2689861577468,14592008.8830615,0.0,1.0
1998-12-17,88.75,89.75,88.31,89.75,1748400,12.4713380082468,12.6118601266496,12.4095082761496,12.6118601266496,12442169.3885124,0.0,1.0
1998-12-18,89.0,89.38,88.19,89.38,1572100,12.5064685378475,12.5598669428406,12.3926456219413,12.5598669428406,11187562.6262185,0.0,1.0
1998-12-21,88.88,89.81,88.75,89.25,984300,12.4896058836392,12.6202914537538,12.4713380082468,12.5415990674482,7004591.2429151,0.0,1.0
1998-12-22,88.25,88.94,87.88,88.88,1053100,12.4010769490454,12.4980372107434,12.3490837652364,12.4896058836392,7494193.8818591,0.0,1.0
1998-12-23,92.12,92.19,89.69,90.0,1791100,12.9448975472642,12.9547340955524,12.6034287995455,12.6469906562503,12746036.1426244,0.0,1.0
1998-12-24,90.62,91.75,90.62,91.75,411700,12.73411436966,12.8929043634552,12.73411436966,12.8929043634552,2929787.88449472,0.0,1.0
1998-12-28,90.38,90.62,90.0,90.38,1068500,12.7003890612434,12.73411436966,12.6469906562503,12.7003890612434,7603785.17022733,0.0,1.0
1998-12-29,89.94,91.5,89.88,90.62,3664500,12.6385593291461,12.8577738338545,12.630128002042,12.73411436966,26077745.2094508,0.0,1.0
1998-12-30,83.19,88.94,82.62,88.94,9780500,11.6900350299274,12.4980372107434,11.6099374224378,12.4980372107434,69601142.5899938,0.0,1.0
1998-12-31,90.75,95.0,82.88,83.06,15497600,12.7523822450524,13.3496012482642,11.6464731732225,11.671767154535,110285840.949102,0.0,1.0
1999-01-04,90.62,92.69,89.88,91.75,11646300,12.73411436966,13.0249951547538,12.630128002042,12.8929043634552,82878767.6443791,0.0,1.0
1999-01-05,90.94,91.0,90.06,90.06,6537600,12.7790814475489,12.7875127746531,12.6554219833545,12.6554219833545,46523636.8075605,0.0,1.0
1999-01-06,92.56,92.75,91.88,92.62,4760700,13.0067272793614,13.033426481858,12.9111722388475,13.0151586064656,33878652.3723926,0.0,1.0
1999-01-07,91.06,91.06,90.38,90.81,3541400,12.7959441017573,12.7959441017573,12.7003890612434,12.7608135721566,25201726.5342471,0.0,1.0
1999-01-08,89.5,90.81,88.69,90.75,4118500,12.5767295970489,12.7608135721566,12.4629066811427,12.7523822450524,29308553.3210869,0.0,1.0
1999-01-11,87.44,88.44,87.0,88.25,2847400,12.2872540331392,12.427776151542,12.225424301042,12.4010769490454,20263002.2402483,0.0,1.0
1999-01-12,87.31,88.94,87.25,88.25,2719600,12.2689861577468,12.4980372107434,12.2605548306427,12.4010769490454,19353536.8731402,0.0,1.0
1999-01-13,87.25,87.62,86.75,87.25,2653100,12.2605548306427,12.3125480144517,12.1902937714413,12.2605548306427,18880301.7642771,0.0,1.0
1999-01-14,86.5,87.88,86.44,87.75,2026100,12.1551632418406,12.3490837652364,12.1467319147364,12.3308158898441,14418370.7378546,0.0,1.0
1999-01-15,88.75,88.88,87.56,87.62,2514800,12.4713380082468,12.4896058836392,12.3041166873475,12.3125480144517,17896115.0641907,0.0,1.0
1999-01-19,89.25,90.75,89.0,90.62,2438300,12.5415990674482,12.7523822450524,12.5064685378475,12.73411436966,17351716.7810626,0.0,1.0
1999-01-20,89.12,90.31,89.12,90.0,2434800,12.5233311920559,12.6905525129552,12.5233311920559,12.6469906562503,17326809.6700697,0.0,1.0
1999-01-21,86.88,88.88,86.75,88.56,2813800,12.2085616468336,12.4896058836392,12.1902937714413,12.4446388057503,20023893.9747176,0.0,1.0
1999-01-22,86.0,86.69,85.56,86.25,1688400,12.0849021826392,12.1818624443371,12.023072450542,12.1200327122399,12015190.3429217,0.0,1.0
1999-01-25,86.0,87.25,85.62,87.12,2138800,12.0849021826392,12.2605548306427,12.0315037776461,12.2422869552503,15220379.7118224,0.0,1.0
1999-01-26,85.31,85.75,84.31,85.5,2238700,11.9879419209413,12.0497716530385,11.8474198025385,12.0146411234378,15931299.8227309,0.0,1.0
1999-01-27,82.25,84.06,82.12,83.75,1883000,11.5579442386288,11.8122892729378,11.5396763632364,11.7687274162329,13400025.7141208,0.0,1.0
1999-01-28,82.62,83.5,82.25,83.0,1791900,11.6099374224378,11.7335968866322,11.5579442386288,11.6633358274308,12751729.1965656,0.0,1.0
1999-01-29,81.12,82.06,80.5,82.0,1509600,11.3991542448336,11.5312450361322,11.3120305314239,11.5228137090281,10742792.7870615,0.0,1.0
1999-02-01,82.83,83.12,82.25,82.38,1350900,11.6394470673024,11.6801984816392,11.5579442386288,11.5762121140211,9613433.21147412,0.0,1.0
1999-02-02,83.5,84.56,83.5,84.38,1641800,11.7335968866322,11.8825503321392,11.7335968866322,11.8572563508267,11683569.9508463,0.0,1.0
1999-02-03,86.31,86.44,84.56,84.62,2442000,12.1284640393441,12.1467319147364,11.8825503321392,11.8909816592434,17378047.1555406,0.0,1.0
1999-02-04,87.19,88.38,87.19,87.62,2381000,12.2521235035385,12.4193448244378,12.2521235035385,12.3125480144517,16943951.7925235,0.0,1.0
1999-02-05,87.5,88.19,86.62,86.62,1584700,12.2956853602434,12.3926456219413,12.1720258960489,12.1720258960489,11277228.2257925,0.0,1.0
1999-02-08,87.5,88.0,87.38,87.75,1365900,12.2956853602434,12.3659464194448,12.278822706035,12.3308158898441,9720177.97287179,0.0,1.0
1999-02-09,85.12,87.25,84.75,87.25,941000,11.9612427184447,12.2605548306427,11.9092495346357,12.2605548306427,6696454.69834718,0.0,1.0
1999-02-10,84.5,84.75,84.06,84.25,941100,11.874119005035,11.9092495346357,11.8122892729378,11.8389884754343,6697166.33008982,0.0,1.0
1999-02-11,83.81,84.19,83.06,83.81,1067800,11.7771587433371,11.8305571483302,11.671767154535,11.7771587433371,7598803.74802879,0.0,1.0
1999-02-12,83.12,83.94,82.88,83.69,1080300,11.6801984816392,11.7954266187295,11.6464731732225,11.7602960891288,7687757.71586017,0.0,1.0
1999-02-16,82.25,85.38,81.88,85.0,2064100,11.5579442386288,11.9977784692295,11.5059510548197,11.9443800642364,14688790.800062,0.0,1.0
1999-02-17,81.88,83.38,81.88,83.25,2064100,11.5059510548197,11.7167342324239,11.5059510548197,11.6984663570315,14688790.8000621,0.0,1.0
1999-02-18,81.25,81.25,80.38,81.0,2493300,11.417422120226,11.417422120226,11.2951678772156,11.3822915906253,17743114.2395207,0.0,1.0
1999-02-19,81.38,81.38,80.62,81.25,971000,11.4356899956183,11.4356899956183,11.3288931856322,11.417422120226,6909944.22114252,0.0,1.0
1999-02-22,82.06,82.44,81.5,81.88,2204000,11.5312450361322,11.5846434411253,11.4525526498267,11.5059510548197,15684363.608031,0.0,1.0
1999-02-23,82.56,82.94,82.25,82.5,1151300,11.6015060953336,11.6549045003267,11.5579442386288,11.5930747682295,8193016.2531425,0.0,1.0
1999-02-24,83.38,84.75,83.38,84.06,2134500,11.7167342324239,11.9092495346357,11.7167342324239,11.8122892729378,15189779.5468884,0.0,1.0
1999-02-25,84.75,84.75,83.56,84.12,1671800,11.9092495346357,11.9092495346357,11.7420282137364,11.820720600042,11897059.4736416,0.0,1.0
1999-02-26,85.0,85.62,84.44,84.75,2059100,11.9443800642364,12.0315037776461,11.8656876779309,11.9092495346357,14653209.2129295,0.0,1.0
1999-03-01,83.69,84.62,83.19,84.62,1065200,11.7602960891288,11.8909816592434,11.6900350299274,11.8909816592434,7580301.32271984,0.0,1.0
1999-03-02,82.38,83.06,82.31,82.94,857700,11.5762121140211,11.671767154535,11.5663755657329,11.6549045003267,6103665.45671877,0.0,1.0
1999-03-03,84.12,84.38,82.75,82.88,2395300,11.9050338710836,11.9418302192349,11.7111454212098,11.7295435952854,16924994.7695999,0.6,1.0
1999-03-04,87.0,87.25,85.5,85.62,3322400,12.3126241890665,12.3480052930581,12.1003375651171,12.1173204950331,23475807.883154,0.0,1.0
1999-03-05,89.75,90.38,89.5,90.12,3526500,12.7018163329738,12.7909767150326,12.6664352289822,12.7541803668813,24917961.8648996,0.0,1.0
1999-03-08,89.5,89.94,89.38,89.44,1892300,12.6664352289822,12.7287059720074,12.6494522990663,12.6579437640242,13370837.7249255,0.0,1.0
1999-03-09,89.75,90.0,89.38,90.0,2302200,12.7018163329738,12.7371974369654,12.6494522990663,12.7371974369654,16267157.7499991,0.0,1.0
1999-03-10,93.12,93.38,89.81,90.31,3517200,13.1787536147802,13.2155499629314,12.7103077979318,12.7810700059149,24852248.8221252,0.0,1.0
1999-03-11,95.94,100.25,93.12,93.12,7223400,13.5778524678051,14.1878227006198,13.1787536147802,13.1787536147802,51039956.2554702,0.0,1.0
1999-03-12,95.88,96.75,94.62,96.38,2605000,13.5693610028471,13.6924872447378,13.3910402387296,13.6401232108302,18406717.8953817,0.0,1.0
1999-03-15,94.62,95.06,94.12,95.0,1832600,13.3910402387296,13.4533109817548,13.3202780307464,13.4448195167968,12949002.3858259,0.0,1.0
1999-03-16,95.12,95.12,94.12,94.25,1384700,13.4618024467127,13.4618024467127,13.3202780307464,13.3386762048221,9784177.45479273,0.0,1.0
1999-03-17,98.81,98.94,97.06,97.12,2102100,13.9840275416283,14.0024257157039,13.7363598136873,13.7448512786453,14853267.442565,0.0,1.0
1999-03-18,99.75,101.31,99.69,100.06,2392600,14.1170604926366,14.337838581544,14.1085690276786,14.1609330615862,16905916.7894396,0.0,1.0
1999-03-19,96.31,98.81,96.25,98.75,1504200,13.6302165017126,13.9840275416283,13.6217250367546,13.9755360766703,10628554.7248496,0.0,1.0
1999-03-22,99.88,99.94,97.44,97.5,1407400,14.1354586667122,14.1439501316702,13.7901390917545,13.7986305567125,9944573.80651064,0.0,1.0
1999-03-23,97.56,98.75,97.56,98.62,916600,13.8071220216705,13.9755360766703,13.8071220216705,13.9571379025947,6476620.96848629,0.0,1.0
1999-03-24,98.5,98.88,97.69,98.44,1445500,13.9401549726788,13.9939342507459,13.8255201957461,13.9316635077208,10213785.3043279,0.0,1.0
1999-03-25,99.31,99.38,98.31,98.88,1618800,14.0547897496115,14.0646964587291,13.9132653336452,13.9939342507459,11438308.9938748,0.0,1.0
1999-03-26,100.44,101.06,99.19,99.38,1523500,14.2147123396533,14.3024574775524,14.0378068196955,14.0646964587291,10764926.9534027,0.0,1.0
1999-03-29,105.0,105.31,102.5,104.69,3334700,14.8600636764596,14.9039362454091,14.5062526365439,14.81619110751,23562718.6816619,0.0,1.0
1999-03-30,103.31,104.69,103.25,104.5,3201900,14.6208874134766,14.81619110751,14.6123959485186,14.7893014684765,22624364.6945192,0.0,1.0
1999-03-31,101.0,103.38,100.75,103.38,2188200,14.2939660125945,14.6307941225942,14.2585849086029,14.6307941225942,15461643.0321206,0.0,1.0
1999-04-01,95.81,98.88,94.0,98.88,6120600,13.5594542937295,13.9939342507459,13.3032951008305,13.9939342507459,43247661.2477823,0.0,1.0
1999-04-05,96.94,97.12,95.75,95.81,3103900,13.7193768837714,13.7448512786453,13.5509628287715,13.5594542937295,21931904.6738868,0.0,1.0
1999-04-06,96.31,96.94,95.88,95.88,2286800,13.6302165017126,13.7193768837714,13.5693610028471,13.5693610028471,16158342.6038997,0.0,1.0
1999-04-07,97.38,97.44,96.62,97.19,3299400,13.7816476267965,13.7901390917545,13.6740890706622,13.7547579877629,23313291.7558627,0.0,1.0
1999-04-08,99.5,99.5,97.44,97.5,2111800,14.081679388645,14.081679388645,13.7901390917545,13.7986305567125,14921806.8527705,0.0,1.0
1999-04-09,100.56,100.94,99.62,100.31,2070400,14.2316952695693,14.2854745476365,14.098662318561,14.1963141655777,14629277.8236462,0.0,1.0
1999-04-12,100.75,100.94,99.44,99.5,1624900,14.2585849086029,14.2854745476365,14.0731879236871,14.081679388645,11481411.0971999,0.0,1.0
1999-04-13,100.69,102.44,100.25,101.88,1669400,14.2500934436449,14.4977611715859,14.1878227006198,14.4185074986448,11795844.4739156,0.0,1.0
1999-04-14,99.38,101.25,99.38,101.25,1382000,14.0646964587291,14.329347116586,14.0646964587291,14.329347116586,9765099.47463242,0.0,1.0
1999-04-15,105.0,105.5,102.5,103.25,2668700,14.8600636764596,14.9308258844427,14.5062526365439,14.6123959485186,18856816.9087927,0.0,1.0
1999-04-16,108.88,109.44,107.62,109.0,3711800,15.4091784104088,15.4884320833499,15.2308576462913,15.4261613403247,26227276.577381,0.0,1.0
1999-04-19,110.12,114.0,110.12,112.0,4045100,15.584668686207,16.1337834201561,15.584668686207,15.8507345882236,28582347.2393889,0.0,1.0
1999-04-20,107.25,112.5,106.56,112.25,4291500,15.1784936123837,15.9214967962067,15.080841765367,15.8861156922151,30323389.5769791,0.0,1.0
1999-04-21,105.5,105.94,103.44,104.62,1706400,14.9308258844427,14.9930966274679,14.6392855875522,14.8062843983924,12057283.4612973,0.0,1.0
1999-04-22,107.06,107.5,105.38,107.0,2695200,15.1516039733501,15.2138747163753,14.9138429545268,15.1431125083922,19044063.7511066,0.0,1.0
1999-04-23,106.19,107.62,105.25,107.38,2336900,15.0284777314595,15.2308576462913,14.8954447804512,15.1968917864593,16512345.1246516,0.0,1.0
1999-04-26,107.12,107.12,105.94,106.88,1634200,15.1600954383081,15.1600954383081,14.9930966274679,15.1261295784762,11547124.1399742,0.0,1.0
1999-04-27,110.88,110.88,108.12,108.5,2562200,15.6922272423413,15.6922272423413,15.3016198542744,15.3553991323416,18104296.5802484,0.0,1.0
1999-04-28,112.5,114.0,111.0,111.25,3157700,15.9214967962067,16.1337834201561,15.7092101722573,15.7445912762489,22312051.0933769,0.0,1.0
1999-04-29,113.0,114.38,112.5,113.0,3254400,15.9922590041898,16.1875626982233,15.9214967962067,15.9922590041898,22995325.4198581,0.0,1.0
1999-04-30,113.19,114.44,112.5,113.0,1758200,16.0191486432234,16.1960541631813,15.9214967962067,15.9922590041898,12423298.0436315,0.0,1.0
1999-05-03,114.44,114.75,112.62,112.75,2137700,16.1960541631813,16.2399267321308,15.9384797261227,15.9568779001983,15104814.1439376,0.0,1.0
1999-05-04,113.81,115.38,113.69,115.0,2382100,16.1068937811225,16.3290871141896,16.0899108512066,16.2753078361224,16831724.6443719,0.0,1.0
1999-05-05,111.38,112.75,110.0,112.25,2902800,15.7629894503245,15.9568779001983,15.567685756291,15.8861156922151,20510948.4478748,0.0,1.0
1999-05-06,110.94,111.19,110.19,110.5,1002700,15.7007187072993,15.7360998112909,15.5945753953246,15.6384479642741,7084996.55804192,0.0,1.0
1999-05-07,113.06,113.19,110.19,110.5,1173900,16.0007504691478,16.0191486432234,15.5945753953246,15.6384479642741,8294681.81857527,0.0,1.0
1999-05-10,110.88,111.5,109.5,109.88,1113900,15.6922272423413,15.7799723802404,15.4969235483079,15.550702826375,7870726.70390237,0.0,1.0
1999-05-11,110.12,110.81,109.81,110.62,1587700,15.584668686207,15.6823205332237,15.5407961172574,15.6554308941901,11218558.9261027,0.0,1.0
1999-05-12,106.88,107.0,105.5,106.88,1740300,15.1261295784762,15.1431125083922,14.9308258844427,15.1261295784762,12296818.1010874,0.0,1.0
1999-05-13,107.81,108.38,106.25,106.38,1712800,15.2577472853248,15.3384162024256,15.0369691964174,15.0553673704931,12102505.3401957,0.0,1.0
1999-05-14,107.75,109.0,106.81,108.0,1315400,15.2492558203669,15.4261613403247,15.1162228693586,15.2846369243584,9294509.29734549,0.0,1.0
1999-05-17,107.31,107.56,106.69,107.25,1008000,15.1869850773417,15.2223661813333,15.0992399394426,15.1784936123837,7122445.9265047,0.0,1.0
1999-05-18,106.12,106.31,105.06,106.0,980200,15.0185710223418,15.0454606613754,14.8685551414176,15.0015880924259,6926013.3900396,0.0,1.0
1999-05-19,107.31,107.31,104.25,104.38,2074900,15.2718997269215,15.2718997269215,14.8364136290333,14.8549146724076,14579556.1116405,0.6,1.0
1999-05-20,107.88,108.75,107.5,108.62,1163400,15.353019686332,15.4768343612218,15.2989397133917,15.4583333178475,8174782.1968686,0.0,1.0
1999-05-21,110.44,110.5,108.44,108.5,1455700,15.7173479250881,15.725886868184,15.4327164885599,15.4412554316558,10228666.3606512,0.0,1.0
1999-05-24,108.25,111.19,108.25,110.75,1051600,15.4056765020897,15.8240847137862,15.4056765020897,15.76146579775,7389204.88071775,0.0,1.0
1999-05-25,107.62,108.94,107.44,107.75,1345200,15.3160175995833,15.503874347692,15.2904007702958,15.3345186429577,9452223.66445562,0.0,1.0
1999-05-26,110.81,111.06,108.38,108.75,1366000,15.7700047408459,15.8055836704119,15.4241775454641,15.4768343612218,9598377.58373944,0.0,1.0
1999-05-27,107.19,109.0,106.75,108.5,1287300,15.2548218407298,15.5124132907878,15.1922029246936,15.4412554316558,9045381.74491054,0.0,1.0
1999-05-28,107.19,107.38,106.81,107.0,1136100,15.2548218407298,15.2818618272,15.2007418677894,15.2277818542596,7982955.17780849,0.0,1.0
1999-06-01,107.12,108.38,106.62,108.38,1435400,15.2448597404513,15.4241775454641,15.1737018813192,15.4241775454641,10086025.7567347,0.0,1.0
1999-06-02,107.81,108.19,107.19,107.19,1333500,15.3430575860535,15.3971375589939,15.2548218407298,15.2548218407298,9370012.08485842,0.0,1.0
1999-06-03,108.12,108.62,107.81,108.44,610600,15.3871754587154,15.4583333178475,15.3430575860535,15.4327164885599,4290460.72667007,0.0,1.0
1999-06-04,108.69,108.94,107.81,108.44,705100,15.4682954181259,15.503874347692,15.3430575860535,15.4327164885599,4954477.33110887,0.0,1.0
1999-06-07,108.94,109.19,108.38,109.0,830300,15.503874347692,15.539453277258,15.4241775454641,15.5124132907878,5834211.49910605,0.0,1.0
1999-06-08,108.0,109.0,107.62,109.0,793100,15.3700975725237,15.5124132907878,15.3160175995833,15.5124132907878,5572820.83577143,0.0,1.0
1999-06-09,107.44,108.12,107.12,107.5,793400,15.2904007702958,15.3871754587154,15.2448597404513,15.2989397133917,5574928.82499187,0.0,1.0
1999-06-10,109.81,110.06,109.0,109.12,1692200,15.6276890225817,15.6632679521478,15.5124132907878,15.5294911769795,11890464.5294319,0.0,1.0
1999-06-11,111.25,112.25,111.0,111.56,1565700,15.8326236568821,15.9749393751462,15.797044727316,15.8767415295439,11001595.7414794,0.0,1.0
1999-06-14,110.88,111.25,110.38,111.12,962600,15.7799668411243,15.8326236568821,15.7088089819923,15.8141226135077,6763834.74532038,0.0,1.0
1999-06-15,113.19,113.62,111.69,111.75,1127800,16.1087161503144,16.169911909168,15.8952425729183,15.9037815160141,7924634.14270966,0.0,1.0
1999-06-16,113.12,115.38,112.94,115.12,1339500,16.0987540500359,16.4203875733128,16.0731372207484,16.3833854865642,9412171.86926724,0.0,1.0
1999-06-17,112.38,113.06,111.56,112.62,1143800,15.9934404185205,16.0902151069401,15.8767415295439,16.0275961909039,8037060.23446648,0.0,1.0
1999-06-18,112.12,113.5,111.88,113.0,1643900,15.9564383317718,16.1528340229763,15.9222825593884,16.0816761638443,11551078.264941,0.0,1.0
1999-06-21,111.56,111.88,110.56,111.62,1268600,15.8767415295439,15.9222825593884,15.7344258112798,15.8852804726398,8913983.75016978,0.0,1.0
1999-06-22,110.5,110.69,109.81,109.94,889900,15.725886868184,15.7529268546542,15.6276890225817,15.6461900659561,6252998.69090025,0.0,1.0
1999-06-23,110.69,111.19,110.38,110.38,1025900,15.7529268546542,15.8240847137862,15.7088089819923,15.7088089819923,7208620.47083331,0.0,1.0
1999-06-24,110.5,111.44,109.94,111.25,974200,15.725886868184,15.8596636433522,15.6461900659561,15.8326236568821,6845343.66184406,0.0,1.0
1999-06-25,109.94,110.94,109.88,110.5,783500,15.6461900659561,15.7885057842202,15.6376511228602,15.725886868184,5505365.18071732,0.0,1.0
1999-06-28,108.31,109.25,108.0,109.0,846000,15.4142154451856,15.5479922203538,15.3700975725237,15.5124132907878,5944529.60164245,0.0,1.0
1999-06-29,108.25,108.25,106.38,106.62,1626300,15.4056765020897,15.4056765020897,15.1395461089359,15.1737018813192,11427409.5640084,0.0,1.0
1999-06-30,108.5,108.88,107.12,107.38,1253300,15.4412554316558,15.4953354045961,15.2448597404513,15.2818618272,8806476.29992727,0.0,1.0
1999-07-01,112.19,112.62,109.88,110.75,1347600,15.9664004320503,16.0275961909039,15.6376511228602,15.76146579775,9469087.57821913,0.0,1.0
1999-07-02,111.38,111.88,110.81,111.44,691000,15.8511247002564,15.9222825593884,15.7700047408459,15.8596636433522,4855401.83774815,0.0,1.0
1999-07-06,112.81,115.12,112.81,114.75,2105600,16.0546361773741,16.3833854865642,16.0546361773741,16.3307286708064,14795273.675199,0.0,1.0
1999-07-07,112.44,112.56,111.25,112.5,1476100,16.0019793616163,16.019057247808,15.8326236568821,16.0105183047122,10372009.6276412,0.0,1.0
1999-07-08,112.69,114.0,112.12,113.5,1329800,16.0375582911824,16.2239918821084,15.9564383317718,16.1528340229763,9344013.55113963,0.0,1.0
1999-07-09,114.19,114.25,112.81,113.25,1139700,16.2510318685785,16.2595708116744,16.0546361773741,16.1172550934103,8008251.04845381,0.0,1.0
1999-07-12,118.25,118.38,116.75,117.25,2340800,16.8288336847308,16.8473347281052,16.6153601073347,16.6865179664667,16447937.2240244,0.0,1.0
1999-07-13,116.56,116.81,115.75,116.75,1472700,16.5883201208645,16.6238990504305,16.4730443890705,16.6153601073347,10348119.0831428,0.0,1.0
1999-07-14,118.5,118.62,117.62,118.0,1591200,16.8644126142968,16.8814905004885,16.7391747822244,16.7932547551648,11180774.8252169,0.0,1.0
1999-07-15,121.5,121.88,120.62,121.0,2213200,17.2913597690892,17.3454397420295,17.1661219370168,17.2202019099571,15551339.1422637,0.0,1.0
1999-07-16,118.88,122.31,118.75,122.25,1395700,16.9184925872372,17.4066355008831,16.8999915438629,17.3980965577873,9807068.51656309,0.0,1.0
1999-07-19,118.0,118.75,116.81,118.69,1121200,16.7932547551648,16.8999915438629,16.6238990504305,16.891452600767,7878258.37985995,0.0,1.0
1999-07-20,114.75,117.12,114.75,116.5,1113400,16.3307286708064,16.6680169230924,16.3307286708064,16.5797811777686,7823450.66012851,0.0,1.0
1999-07-21,114.0,114.0,112.19,113.25,2205300,16.2239918821084,16.2239918821084,15.9664004320503,16.1172550934103,15495828.7594587,0.0,1.0
1999-07-22,113.06,113.88,111.38,113.62,1111400,16.0902151069401,16.2069139959167,15.8511247002564,16.169911909168,7809397.39865889,0.0,1.0
1999-07-23,114.06,115.0,113.25,115.0,1073200,16.2325308252042,16.3663076003725,16.1172550934103,16.3663076003725,7540980.10458946,0.0,1.0
1999-07-26,111.75,113.25,111.75,112.25,986100,15.9037815160141,16.1172550934103,15.9037815160141,15.9749393751462,6928960.56758821,0.0,1.0
1999-07-27,113.5,113.5,112.0,112.88,1246000,16.1528340229763,16.1528340229763,15.9393604455801,16.0645982776526,8755181.89556324,0.0,1.0
1999-07-28,114.5,114.5,112.81,113.19,878100,16.2951497412404,16.2951497412404,16.0546361773741,16.1087161503144,6170084.4482296,0.0,1.0
1999-07-29,114.44,114.44,113.5,114.31,1035500,16.2866107981446,16.2866107981446,16.1528340229763,16.2681097547702,7276076.12588741,0.0,1.0
1999-07-30,115.88,117.31,115.5,116.5,1532400,16.4915454324449,16.6950569095626,16.4374654595045,16.5797811777686,10767608.9380105,0.0,1.0
1999-08-02,116.44,117.12,116.06,116.12,1292700,16.5712422346728,16.6680169230924,16.5171622617324,16.5257012048283,9083325.55087848,0.0,1.0
1999-08-03,116.69,116.75,115.5,116.44,1029200,16.6068211642388,16.6153601073347,16.4374654595045,16.5712422346728,7231808.35225818,0.0,1.0
1999-08-04,117.5,118.06,116.94,117.12,1390700,16.7220968960327,16.8017936982606,16.6424000938048,16.6680169230924,9771935.3628891,0.0,1.0
1999-08-05,118.5,118.5,116.81,117.69,950000,16.8644126142968,16.8644126142968,16.6238990504305,16.7491368825029,6675299.19806188,0.0,1.0
1999-08-06,118.62,118.75,117.62,117.75,873300,16.8814905004885,16.8999915438629,16.7391747822244,16.7576758255988,6136356.62070256,0.0,1.0
1999-08-09,118.25,118.38,117.56,118.38,1051300,16.8288336847308,16.8473347281052,16.7306358391286,16.8473347281052,7387096.8914973,0.0,1.0
1999-08-10,117.5,119.62,116.5,119.38,1545500,16.7220968960327,17.0238062187527,16.5797811777686,16.9896504463693,10859657.8006364,0.0,1.0
1999-08-11,117.5,117.56,116.19,116.62,1218000,16.7220968960327,16.7306358391286,16.5356633051068,16.5968590639603,8558436.2349888,0.0,1.0
1999-08-12,117.69,118.44,117.25,117.38,998400,16.7491368825029,16.855873671201,16.6865179664667,16.705019009841,7015388.12562628,0.0,1.0
1999-08-13,118.75,119.06,118.38,118.94,1187200,16.8999915438629,16.9441094165247,16.8473347281052,16.9270315303331,8342016.00835687,0.0,1.0
1999-08-16,118.69,119.06,118.12,119.0,1027700,16.891452600767,16.9441094165247,16.8103326413565,16.9355704734289,7221268.40615598,0.0,1.0
1999-08-17,119.25,119.25,117.88,118.38,972700,16.9711494029949,16.9711494029949,16.7761768689731,16.8473347281052,6834803.71574187,0.0,1.0
1999-08-18,118.44,119.12,118.12,119.0,993300,16.9412631021595,17.0385280372276,16.8954913680098,17.0213636369214,6944373.11377353,0.6,1.0
1999-08-19,117.38,117.69,116.62,116.75,726100,16.7896442327886,16.8339856002461,16.680936364183,16.6995311311813,5076320.66637568,0.0,1.0
1999-08-20,117.62,118.12,117.38,117.5,1048900,16.8239730334008,16.8954913680098,16.7896442327886,16.8068086330947,7333084.6260315,0.0,1.0
1999-08-23,118.81,119.38,117.5,117.69,724200,16.9941866697701,17.0757175712242,16.8068086330947,16.8339856002461,5063037.35930211,0.0,1.0
1999-08-24,116.31,116.69,115.38,116.5,965200,16.6365949967255,16.6909489310283,16.5035708943529,16.6637719638769,6747919.9933698,0.0,1.0
1999-08-25,114.31,116.5,113.38,116.31,1417500,16.3505216582898,16.6637719638769,16.2174975559173,16.6365949967255,9910046.19830265,0.0,1.0
1999-08-26,110.38,111.88,109.0,111.38,1903800,15.7883875482638,16.0029425520905,15.5909969447432,15.9314242174816,13309873.6877097,0.0,1.0
1999-08-27,110.38,110.81,109.62,110.62,1006000,15.7883875482638,15.8498933160274,15.6796796796582,15.8227163488761,7033161.53473893,0.0,1.0
1999-08-30,110.38,111.25,110.06,110.12,804800,15.7883875482638,15.9128294504833,15.7426158141141,15.7511980142671,5626529.22779114,0.0,1.0
1999-08-31,111.84,112.38,111.06,112.25,1316600,15.9972210853218,16.0744608866994,15.8856524833319,16.0558661197011,9204632.68055396,0.0,1.0
1999-09-01,113.5,113.56,111.88,112.5,974100,16.2346619562234,16.2432441563765,16.0029425520905,16.0916252870056,6810141.80018807,0.0,1.0
1999-09-02,111.19,112.5,110.62,112.5,1141900,15.9042472503302,16.0916252870056,15.8227163488761,16.0916252870056,7983267.55121113,0.0,1.0
1999-09-03,112.94,113.0,112.25,112.5,954600,16.1545614214614,16.1631436216145,16.0558661197011,16.0916252870056,6673813.12232783,0.0,1.0
1999-09-07,111.94,112.44,111.38,112.38,868700,16.0115247522436,16.0830430868525,15.9314242174816,16.0744608866994,6073267.8183178,0.0,1.0
1999-09-08,111.12,111.75,110.69,110.75,1160700,15.894234683485,15.9843477850922,15.8327289157213,15.8413111158744,8114702.37909689,0.0,1.0
1999-09-09,115.81,116.25,114.31,114.5,3192100,16.5650766621166,16.6280127965724,16.3505216582898,16.3776986254412,22316655.0050101,0.0,1.0
1999-09-10,115.88,117.5,115.06,117.5,1295500,16.5750892289618,16.8068086330947,16.4577991602032,16.8068086330947,9057118.05989494,0.0,1.0
1999-09-13,114.44,114.44,112.62,113.0,1073700,16.3691164252882,16.3691164252882,16.1087896873117,16.1631436216145,7506466.7394127,0.0,1.0
1999-09-14,113.81,114.44,113.38,113.5,691500,16.2790033236809,16.3691164252882,16.2174975559173,16.2346619562234,4834424.65335187,0.0,1.0
1999-09-15,110.94,111.62,110.06,110.75,1198200,15.8684880830258,15.9657530180939,15.7426158141141,15.8413111158744,8376872.91344351,0.0,1.0
1999-09-16,109.38,110.25,108.5,110.0,1090500,15.6453508790459,15.7697927812655,15.5194786101343,15.734033613961,7623919.13880004,0.0,1.0
1999-09-17,109.25,109.5,107.62,108.25,1190600,15.6267561120476,15.6625152793521,15.3936063412226,15.4837194428298,8323739.6851493,0.0,1.0
1999-09-20,107.12,109.12,106.5,109.12,1325200,15.3220880066137,15.6081613450493,15.2334052716986,15.6081613450493,9264757.12309743,0.0,1.0
1999-09-21,105.75,107.06,105.0,105.0,1776800,15.1261277697852,15.3135058064606,15.0188502678719,15.0188502678719,12421989.4780558,0.0,1.0
1999-09-22,108.25,108.75,107.12,108.5,1459700,15.4837194428298,15.5552377774387,15.3220880066137,15.5194786101343,10205075.4396207,0.0,1.0
1999-09-23,109.19,111.5,109.12,111.12,1409000,15.6181739118946,15.9485886177877,15.6081613450493,15.894234683485,9850620.87718404,0.0,1.0
1999-09-24,108.0,109.19,107.31,109.12,871500,15.4479602755253,15.6181739118946,15.349264973765,15.6081613450493,6092843.21821571,0.0,1.0
1999-09-27,107.94,108.69,107.88,108.56,867800,15.4393780753723,15.5466555772856,15.4307958752192,15.5280608102873,6066975.72549348,0.0,1.0
1999-09-28,106.25,107.06,105.44,106.62,1087600,15.1976461043942,15.3135058064606,15.0817864023277,15.2505696720047,7603644.61747718,0.0,1.0
1999-09-29,107.19,108.38,105.75,105.75,1054400,15.3321005734589,15.5023142098281,15.1261277697852,15.1261277697852,7371536.30440233,0.0,1.0
1999-09-30,110.81,111.38,108.38,109.25,1719300,15.8498933160274,15.9314242174816,15.5023142098281,15.6267561120476,12019994.6587243,0.0,1.0
1999-10-01,113.12,113.5,111.88,112.0,1977400,16.1803080219206,16.2346619562234,16.0029425520905,16.0201069523967,13824427.0564541,0.0,1.0
1999-10-04,56.62,57.31,56.56,56.75,1099800,16.1974724222268,16.3948630257474,16.1803080219206,16.2346619562234,3844468.71565898,0.0,2.0
1999-10-05,54.88,55.88,54.62,55.5,1998800,15.6997048133487,15.9857781517844,15.6253257453555,15.8770702831788,6987019.52069394,0.0,1.0
1999-10-06,55.75,55.81,55.0,55.06,1667000,15.9485886177877,15.9657530180939,15.734033613961,15.7511980142671,5827177.07674445,0.0,1.0
1999-10-07,55.25,55.75,54.88,55.75,1546500,15.8055519485699,15.9485886177877,15.6997048133487,15.9485886177877,5405956.41822752,0.0,1.0
1999-10-08,52.81,53.88,52.56,53.62,3341800,15.1075330027869,15.4136314749131,15.036014668178,15.3392524069198,11681619.8890609,0.0,1.0
1999-10-11,53.56,53.56,52.75,53.0,2082100,15.3220880066137,15.3220880066137,15.0903686024808,15.1618869370897,7278203.5941749,0.0,1.0
1999-10-12,54.0,54.56,53.75,54.56,2283000,15.4479602755253,15.6081613450493,15.3764419409164,15.6081613450493,7980471.06551145,0.0,1.0
1999-10-13,55.19,56.06,54.88,56.06,4417900,15.7883875482638,16.0372713527028,15.6997048133487,16.0372713527028,15443242.7158664,0.0,1.0
1999-10-14,55.56,56.06,55.25,56.0,3279000,15.894234683485,16.0372713527028,15.8055519485699,16.0201069523967,11462095.7616347,0.0,1.0
1999-10-15,55.0,55.19,54.44,54.88,1497300,15.734033613961,15.7883875482638,15.573832544437,15.6997048133487,5233972.54769613,0.0,1.0
1999-10-18,55.5,55.69,54.75,55.12,1868800,15.8770702831788,15.9314242174816,15.6625152793521,15.7683624145733,6532590.59449312,0.0,1.0
1999-10-19,55.06,55.88,55.0,55.75,1970700,15.7511980142671,15.9857781517844,15.734033613961,15.9485886177877,6888792.96049208,0.0,1.0
1999-10-20,57.12,57.38,55.62,55.75,3029200,16.3405090914446,16.4148881594379,15.9113990837911,15.9485886177877,10588893.1019042,0.0,1.0
1999-10-21,57.38,57.62,56.75,56.94,1830600,16.4148881594379,16.4835457606624,16.2346619562234,16.2890158905262,6399058.40233254,0.0,1.0
1999-10-22,58.44,58.75,58.06,58.06,2163600,16.7181258981797,16.8068086330947,16.6094180295741,16.6094180295741,7563095.57483157,0.0,1.0
1999-10-25,56.5,57.88,56.5,57.75,1300300,16.1631436216145,16.5579248286557,16.1631436216145,16.5207352946591,4545337.94414564,0.0,1.0
1999-10-26,56.12,56.56,55.81,56.56,1729200,16.0544357530089,16.1803080219206,15.9657530180939,16.1803080219206,6044603.83989592,0.0,1.0
1999-10-27,56.44,56.94,55.88,56.56,1751500,16.1459792213083,16.2890158905262,15.9857781517844,16.1803080219206,6122555.87877499,0.0,1.0
1999-10-28,56.94,58.0,56.81,57.62,2562900,16.2890158905262,16.592253629268,16.2518263565295,16.4835457606624,8958891.49969304,0.0,1.0
1999-10-29,57.75,58.12,57.38,57.5,2688800,16.5207352946591,16.6265824298802,16.4148881594379,16.4492169600501,9398988.4366829,0.0,1.0
1999-11-01,57.25,57.62,57.19,57.5,1747600,16.3776986254412,16.4835457606624,16.3605342251351,16.4492169600501,6108923.01098896,0.0,1.0
1999-11-02,55.25,56.62,55.0,56.44,7055500,15.8055519485699,16.1974724222268,15.734033613961,16.1459792213083,24663256.0677687,0.0,1.0
1999-11-03,54.25,55.31,53.88,55.25,6248700,15.5194786101343,15.8227163488761,15.4136314749131,15.8055519485699,21843000.2396238,0.0,1.0
1999-11-04,53.56,55.31,53.31,55.25,5285200,15.3220880066137,15.8227163488761,15.2505696720047,15.8055519485699,18474982.7750508,0.0,1.0
1999-11-05,52.31,53.94,51.38,53.81,4462800,14.9644963335691,15.4307958752192,14.6984481288239,15.3936063412226,15600195.4757619,0.0,1.0
1999-11-08,55.75,55.88,54.5,54.62,5679200,15.9485886177877,15.9857781517844,15.5909969447432,15.6253257453555,19852251.9821518,0.0,1.0
1999-11-09,57.38,58.44,57.38,57.62,5736900,16.4148881594379,16.7181258981797,16.4148881594379,16.4835457606624,20053948.5132424,0.0,1.0
1999-11-10,58.44,59.25,58.12,58.5,5352100,16.7181258981797,16.9498453023125,16.6265824298802,16.7352902984858,18708838.891688,0.0,1.0
1999-11-11,60.0,60.19,59.0,59.44,6119600,17.1644003061393,17.218754240442,16.8783269677036,17.0041992366153,21391717.3598352,0.0,1.0
1999-11-12,59.81,59.88,58.56,58.62,3334900,17.1100463718365,17.130071505527,16.7524546987919,16.7696190990981,11657500.199901,0.0,1.0
1999-11-15,59.5,60.81,59.44,60.12,3318300,17.0213636369214,17.3961197102722,17.0041992366153,17.1987291067516,11599473.1216323,0.0,1.0
1999-11-16,61.06,61.56,60.69,61.12,4743600,17.4676380448811,17.6106747140989,17.3617909096599,17.4848024451872,16581761.9563556,0.0,1.0
1999-11-17,61.44,62.06,61.19,61.62,2792400,17.6621679150173,17.8403994271806,17.5903003697902,17.7139125475808,9713703.14366258,0.3,1.0
1999-11-18,61.19,62.19,61.12,61.88,3724000,17.5903003697902,17.8777705506987,17.5701774571266,17.788654794617,12954387.0888839,0.0,1.0
1999-11-19,60.44,61.62,60.31,61.62,3047900,17.3746977341088,17.7139125475808,17.3373266105907,17.7139125475808,10602490.9796481,0.0,1.0
1999-11-22,59.44,61.31,59.38,61.19,3579200,17.0872275532003,17.6247967914992,17.0699793423458,17.5903003697902,12450682.6714644,0.0,1.0
1999-11-23,58.81,60.31,58.06,60.25,4698100,16.906121339228,17.3373266105907,16.6905187035466,17.3200783997362,16342912.4549639,0.0,1.0
1999-11-24,60.0,60.0,57.25,57.5,3453800,17.2482108545091,17.2482108545091,16.4576678570108,16.5295354022379,12014463.5143897,0.0,1.0
1999-11-26,61.06,61.06,60.25,60.69,1467100,17.5529292462721,17.5529292462721,17.3200783997362,17.4465652793359,5103485.84804017,0.0,1.0
1999-11-29,60.88,61.56,60.56,61.5,3372100,17.5011846137086,17.6966643367263,17.4091941558179,17.6794161258718,11730260.1241744,0.0,1.0
1999-11-30,60.94,61.44,59.81,59.88,2742300,17.5184328245631,17.6621679150173,17.1935915201365,17.2137144328001,9539424.19813273,0.0,1.0
1999-12-01,61.5,61.75,59.0,59.0,6758300,17.6794161258718,17.7512836710989,16.9607406736006,16.9607406736006,23509568.8138572,0.0,1.0
1999-12-02,59.38,60.56,59.19,60.19,5281800,17.0699793423458,17.4091941558179,17.0153600079732,17.3028301888817,18373383.9221448,0.0,1.0
1999-12-03,59.5,60.5,59.19,60.31,2901700,17.1044757640549,17.3919459449633,17.0153600079732,17.3373266105907,10093916.4918943,0.0,1.0
1999-12-06,60.0,60.62,59.88,60.0,3234200,17.2482108545091,17.4264423666724,17.2137144328001,17.2482108545091,11250558.196259,0.0,1.0
1999-12-07,59.25,59.62,58.88,59.44,2981200,17.0326082188277,17.1389721857639,16.9262442518916,17.0872275532003,10370466.9144417,0.0,1.0
1999-12-08,60.25,60.3,59.56,59.81,3313200,17.3200783997362,17.3344519087816,17.1217239749094,17.1935915201365,11525369.3079727,0.0,1.0
1999-12-09,61.44,61.88,60.56,60.94,2485600,17.6621679150173,17.788654794617,17.4091941558179,17.5184328245631,8646462.01614659,0.0,1.0
1999-12-10,60.62,61.69,60.12,61.62,2096200,17.4264423666724,17.7340354602444,17.2827072762181,17.7139125475808,7291886.73891471,0.0,1.0
1999-12-13,60.0,60.88,59.88,60.5,2256600,17.2482108545091,17.5011846137086,17.2137144328001,17.3919459449633,7849857.65434356,0.0,1.0
1999-12-14,59.44,60.62,58.81,60.5,2696100,17.0872275532003,17.4264423666724,16.906121339228,17.3919459449633,9378711.87710526,0.0,1.0
1999-12-15,60.69,61.0,60.31,60.5,2670300,17.4465652793359,17.5356810354176,17.3373266105907,17.3919459449633,9288963.43808991,0.0,1.0
1999-12-16,62.0,62.25,61.69,62.06,2967000,17.8231512163261,17.8950187615532,17.7340354602444,17.8403994271806,10321070.4867665,0.0,1.0
1999-12-17,61.88,62.62,61.25,62.0,3910300,17.788654794617,18.0013827284893,17.6075485806447,17.8231512163261,13602454.3054949,0.0,1.0
1999-12-20,60.75,61.31,60.56,61.19,2151300,17.4638134901905,17.6247967914992,17.4091941558179,17.5903003697902,7483558.79278085,0.0,1.0
1999-12-21,60.44,60.75,60.0,60.19,2236200,17.3746977341088,17.4638134901905,17.2482108545091,17.3028301888817,7778893.77233143,0.0,1.0
1999-12-22,60.0,60.25,58.44,60.25,3039800,17.2482108545091,17.3200783997362,16.7997573722919,17.3200783997362,10574314.1441432,0.0,1.0
1999-12-23,59.69,60.19,59.62,59.88,1497900,17.1590950984275,17.3028301888817,17.1389721857639,17.2137144328001,5210627.39539183,0.0,1.0
1999-12-27,59.25,59.81,59.12,59.25,1216800,17.0326082188277,17.1935915201365,16.9952370953096,17.0326082188277,4232786.84472448,0.0,1.0
1999-12-28,59.25,59.5,59.0,59.25,1153300,17.0326082188277,17.1044757640549,16.9607406736006,17.0326082188277,4011894.36885334,0.0,1.0
1999-12-29,59.81,60.0,59.31,59.44,1228700,17.1935915201365,17.2482108545091,17.0498564296822,17.0872275532003,4274182.44256489,0.0,1.0
1999-12-30,59.5,59.81,58.81,59.81,603800,17.1044757640549,17.1935915201365,16.906121339228,17.1935915201365,2100391.76269283,0.0,1.0
1999-12-31,59.31,59.62,58.75,59.0,517500,17.0498564296822,17.1389721857639,16.8888731283735,16.9607406736006,1800186.71280812,0.0,1.0
2000-01-03,58.81,59.31,58.5,59.25,2039300,16.906121339228,17.0498564296822,16.8170055831464,17.0326082188277,7093953.16604752,0.0,1.0
2000-01-04,58.5,59.44,58.25,58.44,3825800,16.8170055831464,17.0872275532003,16.7451380379192,16.7997573722919,13308510.7746112,0.0,1.0
2000-01-05,60.5,60.5,57.75,57.94,4055900,17.3919459449633,17.3919459449633,16.601402947465,16.6560222818376,14108941.6202482,0.0,1.0
2000-01-06,60.62,60.62,59.31,59.69,4034700,17.4264423666724,17.4264423666724,17.0498564296822,17.1590950984275,14035194.8409022,0.0,1.0
2000-01-07,59.5,59.5,58.5,58.5,4027200,17.1044757640549,17.1044757640549,16.8170055831464,16.8170055831464,14009105.1783977,0.0,1.0
2000-01-10,57.75,57.75,56.88,57.25,2999700,16.601402947465,16.601402947465,16.3513038900746,16.4576678570108,10434821.415286,0.0,1.0
2000-01-11,57.75,57.75,55.88,57.0,3838800,16.601402947465,16.601402947465,16.0638337091661,16.3858003117836,13353732.8562856,0.0,1.0
2000-01-12,56.56,57.12,56.06,57.0,2714700,16.2593134321839,16.4202967334927,16.1155783417297,16.3858003117836,9443414.24011632,0.0,1.0
2000-01-13,57.38,57.88,55.62,56.0,3973000,16.4950389805289,16.6387740709831,15.9890914621299,16.0983301308752,13820563.8840321,0.0,1.0
2000-01-14,55.31,55.94,54.81,55.56,4740000,15.8999757060483,16.0810819200206,15.7562406155941,15.9718432512754,16488666.7028222,0.0,1.0
2000-01-18,55.75,55.75,54.75,54.81,2319500,16.026462585648,16.026462585648,15.7389924047396,15.7562406155941,8068662.95721437,0.0,1.0
2000-01-19,56.0,56.38,55.56,56.0,3252700,16.0983301308752,16.2075687996204,15.9718432512754,16.0983301308752,11314912.6971033,0.0,1.0
2000-01-20,54.69,55.12,54.0,54.75,5284700,15.721744193885,15.8453563716757,15.5233897690582,15.7389924047396,18383471.9249799,0.0,1.0
2000-01-21,56.25,56.62,55.56,55.56,3514000,16.1701976761023,16.2765616430384,15.9718432512754,15.9718432512754,12223876.5387589,0.0,1.0
2000-01-24,56.0,58.38,55.62,58.25,2101000,16.0983301308752,16.7825091614374,15.9890914621299,16.7451380379192,7308584.12291757,0.0,1.0
2000-01-25,54.88,56.25,54.62,56.0,2170500,15.7763635282577,16.1701976761023,15.7016212812214,16.0983301308752,7550348.32879228,0.0,1.0
2000-01-26,54.81,55.19,53.75,53.75,2160900,15.7562406155941,15.8654792843393,15.4515222238311,15.4515222238311,7516953.56078657,0.0,1.0
2000-01-27,54.12,55.75,53.81,55.75,1713200,15.5578861907672,16.026462585648,15.4687704346856,16.026462585648,5959574.64035336,0.0,1.0
2000-01-28,53.94,54.69,53.69,54.0,2663000,15.5061415582037,15.721744193885,15.4342740129766,15.5233897690582,9263569.49991885,0.0,1.0
2000-01-31,53.75,54.0,52.75,53.62,2265200,15.4515222238311,15.5233897690582,15.1640520429226,15.414151100313,7879773.800682,0.0,1.0
2000-02-01,54.5,54.56,52.69,52.75,2342300,15.6671248595124,15.6843730703669,15.1468038320681,15.1640520429226,8147975.53122794,0.0,1.0
2000-02-02,53.94,55.12,53.25,55.0,2284100,15.5061415582037,15.8453563716757,15.3077871333768,15.8108599499667,7945519.75019326,0.0,1.0
2000-02-03,52.19,52.38,50.03,51.0,9773800,15.0030687416138,15.0576880759864,14.3821331508515,14.6609792263327,33999352.451486,0.0,1.0
2000-02-04,49.25,50.31,48.56,49.81,5663700,14.1579064097429,14.4626248015059,13.959551984916,14.3188897110516,19701869.5368721,0.0,1.0
2000-02-07,48.5,48.88,48.06,48.5,2954700,13.9423037740615,14.0515424428067,13.8158168944618,13.9423037740615,10278283.4402592,0.0,1.0
2000-02-08,48.12,49.31,47.44,49.12,3632000,13.8330651053163,14.1751546205974,13.6375853822985,14.1205352862248,12634353.8954958,0.0,1.0
2000-02-09,45.88,47.38,45.62,47.38,5604200,13.1891319000813,13.620337171444,13.1143896530451,13.620337171444,19494891.54767,0.0,1.0
2000-02-10,48.12,48.62,45.12,45.12,7042500,13.8330651053163,13.9768001957705,12.9706545625908,12.9706545625908,24498193.0916931,0.0,1.0
2000-02-11,46.62,47.56,46.25,46.25,6044400,13.4018598339536,13.6720818040075,13.2954958670174,13.2954958670174,21026180.8055987,0.0,1.0
2000-02-14,47.44,47.5,45.69,46.19,2997200,13.6375853822985,13.654833593153,13.1345125657087,13.2782476561629,10426124.8611179,0.0,1.0
2000-02-15,47.38,47.62,46.0,46.25,5561700,13.620337171444,13.6893300148621,13.2236283217903,13.2954958670174,19347050.1268114,0.0,1.0
2000-02-16,49.25,50.0,47.62,47.69,4224900,14.1579064097429,14.3735090454242,13.6893300148621,13.7094529275256,14696828.6820155,0.0,1.0
2000-02-17,48.88,51.12,48.56,50.88,2896800,14.0515424428067,14.6954756480418,13.959551984916,14.6264828046237,10076871.2457248,0.0,1.0
2000-02-18,46.88,48.38,46.44,48.25,2183200,13.4766020809898,13.9078073523525,13.35011520139,13.8704362288344,7594526.82396652,0.0,1.0
2000-02-22,45.38,45.62,44.12,45.0,3774100,13.045396809627,13.1143896530451,12.6831843816824,12.9361581408818,13128666.0344138,0.0,1.0
2000-02-23,45.0,45.12,44.06,44.75,2418800,13.0223991951544,13.0571255930081,12.7503757453,12.9500525329591,8358367.63785442,0.3,1.0
2000-02-24,43.62,44.25,43.12,44.12,3329400,12.6230456198363,12.8053592085685,12.4783522954457,12.7677389442269,11505022.8268036,0.0,1.0
2000-02-25,44.38,44.88,43.88,43.88,3337900,12.84297947291,12.9876727973006,12.6982861485194,12.6982861485194,11534395.2945239,0.0,1.0
2000-02-28,45.81,46.0,43.31,43.88,3456900,13.2568023806671,13.3117858439356,12.5333357587141,12.6982861485194,11945609.8426075,0.0,1.0
2000-02-29,47.06,47.62,46.69,47.12,4439200,13.6185356916437,13.7805922149611,13.5114626315946,13.6358988905705,15340030.4357381,0.0,1.0
2000-03-01,47.62,48.5,46.75,47.88,3588000,13.7805922149611,14.0352524658886,13.5288258305215,13.8558327436442,12398636.9623871,0.0,1.0
2000-03-02,47.94,48.69,46.88,47.06,3048000,13.8731959425711,14.090235929157,13.566446094863,13.6185356916437,10532621.3660412,0.0,1.0
2000-03-03,47.5,48.19,47.31,48.0,2208500,13.7458658171074,13.9455426047664,13.690882353839,13.890559141498,7631658.23061085,0.0,1.0
2000-03-06,47.19,48.0,46.75,47.25,1665800,13.6561559559852,13.890559141498,13.5288258305215,13.6735191549121,5756312.55628326,0.0,1.0
2000-03-07,50.69,51.0,47.38,47.94,4960000,14.6690092267194,14.7587190878416,13.7111394192536,13.8731959425711,17139698.8108807,0.0,1.0
2000-03-08,53.0,54.75,51.75,51.75,8393600,15.337492385404,15.8439190207711,14.9757590744275,14.9757590744275,29004793.5360903,0.0,1.0
2000-03-09,52.88,53.0,51.5,52.31,3784400,15.3027659875503,15.337492385404,14.9034124122322,15.137815597745,13077313.7459469,0.0,1.0
2000-03-10,53.38,53.44,51.88,52.69,5126400,15.4474593119409,15.4648225108678,15.0133793387691,15.2477825242819,17714708.0613101,0.0,1.0
2000-03-13,51.56,52.81,51.31,51.88,1790200,14.9207756111591,15.2825089221356,14.8484289489638,15.0133793387691,6186187.26033034,0.0,1.0
2000-03-14,51.12,52.0,50.81,51.94,2350200,14.7934454856954,15.0481057366228,14.7037356245732,15.030742537696,8121314.54542974,0.0,1.0
2000-03-15,52.75,53.44,51.62,53.12,8784600,15.2651457232087,15.4648225108678,14.938138810086,15.3722187832578,30355927.0512222,0.0,1.0
2000-03-16,53.75,54.38,52.88,54.38,7059900,15.5545323719899,15.7368459607221,15.3027659875503,15.7368459607221,24396080.5715597,0.0,1.0
2000-03-17,51.38,52.88,51.12,52.44,3342900,14.8686860143785,15.3027659875503,14.7934454856954,15.1754358620866,11551673.2167122,0.0,1.0
2000-03-20,50.31,51.62,50.0,51.56,3207300,14.5590423001826,14.938138810086,14.4693324390604,14.9207756111591,11083095.9669632,0.0,1.0
2000-03-21,51.75,51.94,51.06,51.94,4428500,14.9757590744275,15.030742537696,14.7760822867685,15.030742537696,15303055.682255,0.0,1.0
2000-03-22,51.44,52.0,50.94,51.38,2735600,14.8860492133053,15.0481057366228,14.7413558889147,14.8686860143785,9453096.78771072,0.0,1.0
2000-03-23,51.5,51.56,50.25,51.38,2627100,14.9034124122322,14.9207756111591,14.5416791012557,14.8686860143785,9078165.87622269,0.0,1.0
2000-03-24,50.62,51.88,50.19,51.12,4824200,14.6487521613048,15.0133793387691,14.5243159023288,14.7934454856954,16670430.444244,0.0,1.0
2000-03-27,49.0,49.69,48.19,49.0,3108400,14.1799457902792,14.3796225779382,13.9455426047664,14.1799457902792,10741338.6660769,0.0,1.0
2000-03-28,48.38,49.44,48.0,48.94,2385200,14.0005260680349,14.3072759157429,13.890559141498,14.1625825913523,8242260.00074845,0.0,1.0
2000-03-29,50.31,50.5,48.31,48.38,3409100,14.5590423001826,14.614025763451,13.9802690026202,14.0005260680349,11780432.9064865,0.0,1.0
2000-03-30,51.94,52.25,51.12,51.56,4023900,15.030742537696,15.1204523988181,14.7934454856954,14.9207756111591,13904926.2187706,0.0,1.0
2000-03-31,53.25,55.12,52.88,55.12,6166000,15.4098390475993,15.9509920808202,15.3027659875503,15.9509920808202,21307133.6427198,0.0,1.0
2000-04-03,52.62,53.31,52.25,52.88,2276100,15.2275254588672,15.4272022465262,15.1204523988181,15.3027659875503,7865255.73859784,0.0,1.0
2000-04-04,52.69,53.25,51.69,53.25,5295800,15.2477825242819,15.4098390475993,14.9583958755006,15.4098390475993,18300084.0650527,0.0,1.0
2000-04-05,51.5,52.5,51.5,51.88,2706100,14.9034124122322,15.1927990610134,14.9034124122322,15.0133793387691,9351157.04679921,0.0,1.0
2000-04-06,51.94,52.44,50.94,51.25,4344800,15.030742537696,15.1754358620866,14.7413558889147,14.8310657500369,15013823.2648213,0.0,1.0
2000-04-07,51.19,51.88,50.75,51.81,2415100,14.81370255111,15.0133793387691,14.6863724256463,14.9931222733544,8345581.97543506,0.0,1.0
2000-04-10,51.12,51.62,50.88,51.25,3448400,14.7934454856954,14.938138810086,14.7239926899879,14.8310657500369,11916237.3748872,0.0,1.0
2000-04-11,52.19,52.75,51.69,52.25,6491500,15.1030891998913,15.2651457232087,14.9583958755006,15.1204523988181,22431926.3771837,0.0,1.0
2000-04-12,52.12,52.5,50.88,51.75,3862500,15.0828321344766,15.1927990610134,14.7239926899879,14.9757590744275,13347194.8905295,0.0,1.0
2000-04-13,51.5,51.88,51.0,51.69,7321400,14.9034124122322,15.0133793387691,14.7587190878416,14.9583958755006,25299715.9020124,0.0,1.0
2000-04-14,49.62,50.81,49.0,50.75,5197200,14.3593655125235,14.7037356245732,14.1799457902792,14.6863724256463,17959363.4394978,0.0,1.0
2000-04-17,47.5,50.12,46.98,50.0,11017500,13.7458658171074,14.5040588369142,13.5953847597412,14.4693324390604,38071901.5421123,0.0,1.0
2000-04-18,48.12,48.44,47.44,47.69,7765400,13.9252855393517,14.0178892669617,13.7285026181805,13.8008492803758,26833995.3923413,0.0,1.0
2000-04-19,48.81,49.38,48.5,49.25,6705600,14.1249623270108,14.2899127168161,14.0352524658886,14.2522924524745,23171767.0052905,0.0,1.0
2000-04-20,49.75,50.5,49.69,49.75,6827300,14.3969857768651,14.614025763451,14.3796225779382,14.3969857768651,23592311.6313559,0.0,1.0
2000-04-24,49.75,49.75,49.06,49.12,4561000,14.3969857768651,14.3969857768651,14.1973089892061,14.2146721881329,15760920.6202473,0.0,1.0
2000-04-25,52.25,52.62,52.12,52.38,9940200,15.1204523988181,15.2275254588672,15.0828321344766,15.1580726631597,34349200.4274024,0.0,1.0
2000-04-26,52.0,53.31,51.88,53.0,5178300,15.0481057366228,15.4272022465262,15.0133793387691,15.337492385404,17894052.8936257,0.0,1.0
2000-04-27,53.0,53.56,52.25,52.62,6881800,15.337492385404,15.4995489087215,15.1204523988181,15.2275254588672,23780640.9832094,0.0,1.0
2000-04-28,51.0,52.75,50.94,52.69,3675700,14.7587190878416,15.2651457232087,14.7413558889147,15.2477825242819,12701691.7175714,0.0,1.0
2000-05-01,51.25,51.31,50.12,51.0,3832600,14.8310657500369,14.8484289489638,14.5040588369142,14.7587190878416,13243872.915843,0.0,1.0
2000-05-02,51.44,51.69,50.88,51.0,6506300,14.8860492133053,14.9583958755006,14.7239926899879,14.7587190878416,22483069.0268615,0.0,1.0
2000-05-03,51.75,52.94,51.12,52.19,4314600,14.9757590744275,15.3201291864772,14.7934454856954,15.1030891998913,14909464.6148036,0.0,1.0
2000-05-04,52.25,52.5,51.38,51.62,4369200,15.1204523988181,15.1927990610134,14.8686860143785,14.938138810086,15098139.5251007,0.0,1.0
2000-05-05,54.31,54.31,53.56,53.69,6641600,15.7165888953074,15.7165888953074,15.4995489087215,15.5371691730631,22950609.6012792,0.0,1.0
2000-05-08,55.12,55.12,54.31,54.62,3724500,15.9509920808202,15.9509920808202,15.7165888953074,15.8062987564296,12870324.23813,0.0,1.0
2000-05-09,53.19,54.38,52.62,54.0,3562200,15.3924758486725,15.7368459607221,15.2275254588672,15.6268790341852,12309482.8838949,0.0,1.0
2000-05-10,52.81,54.0,52.69,53.19,5182300,15.2825089221356,15.6268790341852,15.2477825242819,15.3924758486725,17907875.2313763,0.0,1.0
2000-05-11,54.69,55.31,54.31,54.62,7624100,15.8265558218443,16.0059755440886,15.7165888953074,15.8062987564296,26345721.3112973,0.0,1.0
2000-05-12,54.16,54.62,53.12,53.12,3098400,15.6731808979902,15.8062987564296,15.3722187832578,15.3722187832578,10706782.8217001,0.0,1.0
2000-05-15,55.0,55.12,54.25,54.44,4910500,15.9162656829664,15.9509920808202,15.6992256963805,15.754209159649,16968647.3812156,0.0,1.0
2000-05-16,53.88,54.94,53.5,54.88,3575900,15.5921526363315,15.8989024840396,15.4821857097946,15.8815392851127,12356824.3906911,0.0,1.0
2000-05-17,53.38,53.44,52.69,53.12,2752400,15.5342753065753,15.5517360881113,15.3334763189106,15.458611919919,9457995.88976068,0.3,1.0
2000-05-18,54.31,54.69,54.19,54.31,3030400,15.8049174203841,15.9155023701124,15.769995857312,15.8049174203841,10413279.590296,0.0,1.0
2000-05-19,54.69,54.88,54.0,54.75,4576500,15.9155023701124,15.9707948449766,15.7147033824478,15.9329631516485,15726100.1996403,0.0,1.0
2000-05-22,54.31,54.94,54.12,54.5,3970600,15.8049174203841,15.9882556265126,15.7496249455199,15.8602098952482,13644062.8105958,0.0,1.0
2000-05-23,54.0,54.12,53.56,53.56,1743900,15.7147033824478,15.7496249455199,15.5866576511834,15.5866576511834,5992515.27109203,0.0,1.0
2000-05-24,53.25,53.31,52.31,53.12,3189100,15.4964436132471,15.5139043947832,15.2228913691823,15.458611919919,10958616.0049542,0.0,1.0
2000-05-25,52.75,52.94,52.25,52.5,2368100,15.3509371004467,15.4062295753109,15.2054305876463,15.2781838440465,8137436.44330124,0.0,1.0
2000-05-26,52.5,53.5,52.25,53.25,1731600,15.2781838440465,15.5691968696474,15.2054305876463,15.4964436132471,5950249.12175179,0.0,1.0
2000-05-30,53.56,53.81,52.81,53.75,1514100,15.5866576511834,15.6594109075836,15.3683978819827,15.6419501260476,5202859.89561354,0.0,1.0
2000-05-31,54.56,54.81,54.19,54.25,2114900,15.8776706767843,15.9504239331845,15.769995857312,15.787456638848,7267372.29590718,0.0,1.0
2000-06-01,55.44,55.44,54.31,54.75,4077200,16.1337621393131,16.1337621393131,15.8049174203841,15.9329631516485,14010369.4382111,0.0,1.0
2000-06-02,56.0,57.06,55.25,56.88,4456500,16.2967294336496,16.6052032407865,16.0784696644489,16.5528208961784,15313747.5231502,0.0,1.0
2000-06-05,56.25,56.62,55.75,55.81,2672900,16.3694826900498,16.4771575095221,16.2239761772494,16.2414369587854,9184812.24158603,0.0,1.0
2000-06-06,57.25,57.38,56.38,56.44,2367100,16.6604957156507,16.6983274089788,16.4073143833779,16.424775164914,8134000.17099714,0.0,1.0
2000-06-07,55.81,56.94,55.56,56.81,2259900,16.2414369587854,16.5702816777144,16.1686837023852,16.5324499843863,7765631.77999936,0.0,1.0
2000-06-08,56.19,56.19,55.38,55.44,2040400,16.3520219085137,16.3520219085137,16.116301357777,16.1337621393131,7011370.00925294,0.0,1.0
2000-06-09,55.88,56.88,55.69,56.44,1985100,16.2618078705775,16.5528208961784,16.2065153957133,16.424775164914,6821344.15083707,0.0,1.0
2000-06-12,57.38,57.38,55.62,55.69,4740500,16.6983274089788,16.6983274089788,16.1861444839212,16.2065153957133,16289648.85751,0.0,1.0
2000-06-13,57.69,57.81,57.25,57.56,3282600,16.7885414469151,16.8234630099872,16.6604957156507,16.750709753587,11279907.465386,0.0,1.0
2000-06-14,57.38,57.88,57.0,57.31,2794000,16.6983274089788,16.8438339217792,16.5877424592505,16.6779564971867,9600944.8176106,0.0,1.0
2000-06-15,55.56,56.75,55.56,56.75,2270300,16.1686837023852,16.5149892028502,16.1686837023852,16.5149892028502,7801369.01196182,0.0,1.0
2000-06-16,57.31,57.62,56.19,56.19,2874900,16.6779564971867,16.768170535123,16.3520219085137,16.3520219085137,9878939.24701101,0.0,1.0
2000-06-19,57.44,57.75,57.0,57.56,3723600,16.7157881905148,16.8060022284511,16.5877424592505,16.750709753587,12795303.5514871,0.0,1.0
2000-06-20,56.5,56.69,56.0,56.56,2907500,16.44223594645,16.4975284213142,16.2967294336496,16.4596967279861,9990961.72412414,0.0,1.0
2000-06-21,57.25,57.62,56.0,56.25,3030700,16.6604957156507,16.768170535123,16.2967294336496,16.3694826900498,10414310.4719873,0.0,1.0
2000-06-22,57.94,59.31,57.75,59.0,3640500,16.8612947033153,17.2599825483885,16.8060022284511,17.1697685104522,12509749.3230177,0.0,1.0
2000-06-23,57.88,58.19,57.38,57.38,1657600,16.8438339217792,16.9340479597155,16.6983274089788,16.6983274089788,5695964.97124959,0.0,1.0
2000-06-26,57.88,58.81,57.69,58.38,3392300,16.8438339217792,17.1144760355881,16.7885414469151,16.9893404345797,11656866.5371441,0.0,1.0
2000-06-27,56.94,57.5,56.81,57.31,3620100,16.5702816777144,16.7332489720509,16.5324499843863,16.6779564971867,12439649.3680144,0.0,1.0
2000-06-28,56.0,56.44,55.81,56.19,2756200,16.2967294336496,16.424775164914,16.2414369587854,16.3520219085137,9471053.72451621,0.0,1.0
2000-06-29,56.88,57.0,56.5,56.5,1813500,16.5528208961784,16.5877424592505,16.44223594645,16.44223594645,6231679.82345625,0.0,1.0
2000-06-30,56.62,57.81,56.38,57.69,2579000,16.4771575095221,16.8234630099872,16.4073143833779,16.7885414469151,8862146.27223256,0.0,1.0
2000-07-03,58.31,58.38,57.38,57.5,1644900,16.9689695227876,16.9893404345797,16.6983274089788,16.7332489720509,5652324.31298772,0.0,1.0
2000-07-05,53.88,55.0,53.75,54.0,3333200,15.6797818193757,16.0057164080487,15.6419501260476,15.7147033824478,11453782.8439727,0.0,1.0
2000-07-06,54.69,54.94,54.56,54.56,1827100,15.9155023701124,15.9882556265126,15.8776706767843,15.8776706767843,6278413.12679182,0.0,1.0
2000-07-07,55.38,55.88,55.06,55.62,2362700,16.116301357777,16.2618078705775,16.0231771895847,16.1861444839212,8118880.5728592,0.0,1.0
2000-07-10,56.12,56.69,55.81,56.19,2605700,16.3316509967217,16.4975284213142,16.2414369587854,16.3520219085137,8953894.74275158,0.0,1.0
2000-07-11,57.31,57.31,56.19,56.19,2067100,16.6779564971867,16.6779564971867,16.3520219085137,16.3520219085137,7103118.47977198,0.0,1.0
2000-07-12,55.88,56.5,55.62,56.38,2087400,16.2618078705775,16.44223594645,16.1861444839212,16.4073143833779,7172874.80754486,0.0,1.0
2000-07-13,54.69,55.12,54.5,54.94,2341000,15.9155023701124,16.0406379711208,15.8602098952482,15.9882556265126,8044313.46386057,0.0,1.0
2000-07-14,53.44,54.19,53.19,54.0,3075200,15.5517360881113,15.769995857312,15.4789828317111,15.7147033824478,10567224.589519,0.0,1.0
2000-07-17,52.06,52.56,51.69,52.5,3879200,15.1501381127821,15.2956446255825,15.0424632933098,15.2781838440465,13329987.5220025,0.0,1.0
2000-07-18,52.12,53.12,52.06,52.62,2659200,15.1675988943181,15.458611919919,15.1501381127821,15.3131054071186,9137735.3110201,0.0,1.0
2000-07-19,53.69,53.94,53.25,53.44,3023100,15.6244893445115,15.6972426009117,15.4964436132471,15.5517360881113,10388194.8024763,0.0,1.0
2000-07-20,52.56,53.5,52.5,53.5,2676800,15.2956446255825,15.5691968696474,15.2781838440465,15.5691968696474,9198213.70357198,0.0,1.0
2000-07-21,51.31,52.19,51.12,51.88,1970000,14.9318783435814,15.1879698061102,14.8765858687173,15.0977557681739,6769456.43904542,0.0,1.0
2000-07-24,50.75,52.25,50.5,52.25,1858300,14.7689110492449,15.2054305876463,14.6961577928447,15.2054305876463,6385624.82267924,0.0,1.0
2000-07-25,51.56,51.88,51.12,51.56,2361300,15.0046315999816,15.0977557681739,14.8765858687173,15.0046315999816,8114069.79163349,0.0,1.0
2000-07-26,51.69,52.5,51.5,52.06,2402800,15.0424632933098,15.2781838440465,14.9871708184456,15.1501381127821,8256675.09225293,0.0,1.0
2000-07-27,53.56,53.69,52.06,52.06,2446700,15.5866576511834,15.6244893445115,15.1501381127821,15.1501381127821,8407527.44640225,0.0,1.0
2000-07-28,53.62,53.69,53.31,53.5,1892100,15.6041184327195,15.6244893445115,15.5139043947832,15.5691968696474,6501770.82655726,0.0,1.0
2000-07-31,52.31,53.19,52.25,52.88,1887800,15.2228913691823,15.4789828317111,15.2054305876463,15.3887687937748,6486994.85564971,0.0,1.0
2000-08-01,51.56,52.56,51.25,52.31,1709600,15.0046315999816,15.2956446255825,14.9144175620454,15.2228913691823,5874651.13106196,0.0,1.0
2000-08-02,54.06,54.12,52.38,52.5,2820900,15.7321641639839,15.7496249455199,15.2432622809744,15.2781838440465,9693380.54259043,0.0,1.0
2000-08-03,54.0,55.12,53.88,55.0,2086700,15.7147033824478,16.0406379711208,15.6797818193757,16.0057164080487,7170469.41693201,0.0,1.0
2000-08-04,53.81,53.94,53.5,53.88,1747500,15.6594109075836,15.6972426009117,15.5691968696474,15.6797818193757,6004885.85138674,0.0,1.0
2000-08-07,55.19,55.25,54.75,54.81,1350200,16.0610088829129,16.0784696644489,15.9329631516485,15.9504239331845,4639654.86497416,0.0,1.0
2000-08-08,52.75,54.38,52.69,53.94,2059100,15.3509371004467,15.8252883321761,15.3334763189106,15.6972426009117,7075628.30133929,0.0,1.0
2000-08-09,53.06,53.31,52.69,52.69,2690500,15.441151138383,15.5139043947832,15.3334763189106,15.3334763189106,9245290.63413789,0.0,1.0
2000-08-10,53.75,54.0,52.44,52.44,2567300,15.6419501260476,15.7147033824478,15.2607230625104,15.2607230625104,8821941.88627475,0.0,1.0
2000-08-11,53.81,54.12,53.62,53.69,1618800,15.6594109075836,15.7496249455199,15.6041184327195,15.6244893445115,5562637.60585114,0.0,1.0
2000-08-14,54.31,54.31,53.12,53.62,3183400,15.8049174203841,15.8049174203841,15.458611919919,15.6041184327195,10939029.2528209,0.0,1.0
2000-08-15,54.44,54.81,54.19,54.56,2176000,15.8427491137122,15.9504239331845,15.769995857312,15.8776706767843,7477328.53368671,0.0,1.0
2000-08-16,55.38,55.44,54.75,54.81,3496600,16.2036052654573,16.2211606341089,16.0192738946151,16.0368292632668,11950532.2937485,0.3,1.0
2000-08-17,56.44,56.69,55.75,56.12,3842600,16.5137501116361,16.5868974810179,16.3118633721424,16.4201214788274,13133076.5291878,0.0,1.0
2000-08-18,55.5,56.75,55.5,56.75,2244800,16.2387160027606,16.6044528496696,16.2387160027606,16.6044528496696,7672182.94715051,0.0,1.0
2000-08-21,56.38,56.38,55.81,55.88,1922900,16.4961947429845,16.4961947429845,16.329418740794,16.3499000042209,6572006.6772433,0.0,1.0
2000-08-22,56.62,57.5,56.5,57.12,2703600,16.566416217591,16.823894957815,16.5313054802878,16.7127109563546,9240250.27437465,0.0,1.0
2000-08-23,57.25,57.5,57.06,57.31,2149200,16.7507475884332,16.823894957815,16.695155587703,16.7683029570848,7345445.29134707,0.0,1.0
2000-08-24,56.0,56.88,55.94,56.81,2667400,16.3850107415242,16.6424894817481,16.3674553728725,16.6220082183212,9116527.43818126,0.0,1.0
2000-08-25,56.12,56.25,55.75,55.75,1319900,16.4201214788274,16.458158110906,16.3118633721424,16.3118633721424,4511098.65998931,0.0,1.0
2000-08-28,56.31,56.69,56.0,56.12,1601100,16.4757134795576,16.5868974810179,16.3850107415242,16.4201214788274,5472172.18312666,0.0,1.0
2000-08-29,57.0,57.0,55.88,56.0,1094900,16.6776002190514,16.6776002190514,16.3499000042209,16.3850107415242,3742103.13116318,0.0,1.0
2000-08-30,56.12,56.31,55.75,56.12,1540700,16.4201214788274,16.4757134795576,16.3118633721424,16.4201214788274,5265739.60561068,0.0,1.0
2000-08-31,55.25,55.69,54.94,55.56,1806000,16.1655686333788,16.2943080034907,16.0748658953453,16.2562713714122,6172470.77804429,0.0,1.0
2000-09-01,56.19,56.63,55.44,55.44,857200,16.4406027422543,16.5693421123663,16.2211606341089,16.2211606341089,2929702.07693222,0.0,1.0
2000-09-05,57.06,57.44,56.63,57.31,2796000,16.695155587703,16.8063395891634,16.5693421123663,16.7683029570848,9556051.10487924,0.0,1.0
2000-09-06,57.31,57.38,56.88,57.13,3946300,16.7683029570848,16.7887842205117,16.6424894817481,16.7156368511299,13487498.0240289,0.0,1.0
2000-09-07,57.06,57.81,56.75,57.56,2298400,16.695155587703,16.9145976958484,16.6044528496696,16.8414503264666,7855374.77090645,0.0,1.0
2000-09-08,56.75,56.75,55.5,55.88,1955600,16.6044528496696,16.6044528496696,16.2387160027606,16.3499000042209,6683767.36076602,0.0,1.0
2000-09-11,56.94,57.31,55.63,55.63,2843200,16.6600448503997,16.7683029570848,16.2767526348391,16.2767526348391,9717369.27803745,0.0,1.0
2000-09-12,56.38,57.19,56.0,57.19,2198000,16.4961947429845,16.7331922197816,16.3850107415242,16.7331922197816,7512231.8771547,0.0,1.0
2000-09-13,55.31,55.75,54.94,55.63,1678800,16.1831240020304,16.3118633721424,16.0748658953453,16.2767526348391,5737731.9724146,0.0,1.0
2000-09-14,54.0,54.25,53.56,54.0,4096800,15.7998317864697,15.8729791558515,15.6710924163578,15.7998317864697,14001870.588866,0.0,1.0
2000-09-15,55.81,55.81,53.94,53.94,7369000,16.329418740794,16.329418740794,15.7822764178181,15.7822764178181,25185458.0085318,0.0,1.0
2000-09-18,55.94,55.94,55.0,55.0,4698800,16.3674553728725,16.3674553728725,16.0924212639969,16.0924212639969,16059360.8482141,0.0,1.0
2000-09-19,54.38,55.38,54.38,55.25,2706400,15.9110157879301,16.2036052654573,15.9110157879301,16.1655686333788,9249819.99651112,0.0,1.0
2000-09-20,53.94,54.63,53.75,54.44,8939400,15.7822764178181,15.9841631573119,15.7266844170879,15.9285711565817,30552705.0239475,0.0,1.0
2000-09-21,53.38,53.5,52.75,52.75,2761500,15.6184263104029,15.6535370477061,15.4340949395607,15.4340949395607,9438138.45712586,0.0,1.0
2000-09-22,52.88,53.75,52.75,53.38,2927800,15.4721315716392,15.7266844170879,15.4340949395607,15.6184263104029,10006511.5968761,0.0,1.0
2000-09-25,52.5,52.5,51.5,52.13,4896700,15.3609475701789,15.3609475701789,15.0683580926517,15.2526894634938,16735735.1377905,0.0,1.0
2000-09-26,52.75,52.88,52.19,52.44,4809600,15.4340949395607,15.4721315716392,15.2702448321455,15.3433922015273,16438048.4241871,0.0,1.0
2000-09-27,53.31,53.5,52.56,53.13,2032700,15.5979450469759,15.6535370477061,15.3785029388305,15.545278941021,6947276.49531047,0.0,1.0
2000-09-28,52.19,52.63,51.81,52.19,4450700,15.2702448321455,15.3989842022574,15.1590608306851,15.2702448321455,15211415.1117618,0.0,1.0
2000-09-29,53.0,53.38,52.25,52.25,2435700,15.5072423089425,15.6184263104029,15.2878002007971,15.2878002007971,8324632.93138568,0.0,1.0
2000-10-02,53.81,54.0,53.5,53.75,1812900,15.7442397857396,15.7998317864697,15.6535370477061,15.7266844170879,6196053.30759496,0.0,1.0
2000-10-03,53.38,53.69,53.06,53.5,2946900,15.6184263104029,15.7091290484363,15.5247976775941,15.6535370477061,10071790.7728786,0.0,1.0
2000-10-04,52.88,52.94,52.56,52.75,3509300,15.4721315716392,15.4896869402909,15.3785029388305,15.4340949395607,11993937.8191534,0.0,1.0
2000-10-05,52.56,52.63,52.06,52.31,3002800,15.3785029388305,15.3989842022574,15.2322082000669,15.3053555694487,10262843.4398181,0.0,1.0
2000-10-06,53.13,53.44,53.0,53.0,2871500,15.545278941021,15.6359816790545,15.5072423089425,15.5072423089425,9814091.82677425,0.0,1.0
2000-10-09,53.56,53.56,52.75,53.13,1175900,15.6710924163578,15.6710924163578,15.4340949395607,15.545278941021,4018941.52154058,0.0,1.0
2000-10-10,54.25,54.5,54.06,54.38,2037800,15.8729791558515,15.9461265252333,15.8173871551214,15.9110157879301,6964707.06063052,0.0,1.0
2000-10-11,55.13,56.25,55.0,56.0,6536600,16.1304578960755,16.458158110906,16.0924212639969,16.3850107415242,22340516.3276658,0.0,1.0
2000-10-12,56.69,57.31,55.94,56.19,7432700,16.5868974810179,16.7683029570848,16.3674553728725,16.4406027422543,25403169.1871373,0.0,1.0
2000-10-13,54.56,56.0,54.5,55.88,2812400,15.963681893885,16.3850107415242,15.9461265252333,16.3499000042209,9612102.33453587,0.0,1.0
2000-10-16,54.81,55.0,54.13,54.5,2659200,16.0368292632668,16.0924212639969,15.8378684185483,15.9461265252333,9088501.82335293,0.0,1.0
2000-10-17,53.88,54.25,53.44,53.5,3397500,15.7647210491665,15.8729791558515,15.6359816790545,15.6535370477061,11611832.4852744,0.0,1.0
2000-10-18,53.06,54.13,53.0,54.13,3733500,15.5247976775941,15.8378684185483,15.5072423089425,15.8378684185483,12760199.1416548,0.0,1.0
2000-10-19,53.69,54.0,52.69,53.0,3372600,15.7091290484363,15.7998317864697,15.4165395709091,15.5072423089425,11526730.3134176,0.0,1.0
2000-10-20,54.5,54.56,53.44,53.69,2338200,15.9461265252333,15.963681893885,15.6359816790545,15.7091290484363,7991401.53556104,0.0,1.0
2000-10-23,53.94,54.5,53.25,54.5,1690300,15.7822764178181,15.9461265252333,15.5803896783243,15.9461265252333,5777036.18833239,0.0,1.0
2000-10-24,53.38,53.88,53.25,53.81,2535100,15.6184263104029,15.7647210491665,15.5803896783243,15.7442397857396,8664358.0672315,0.0,1.0
2000-10-25,51.94,52.94,51.75,52.94,2626700,15.1970974627637,15.4896869402909,15.1415054620335,15.4896869402909,8977424.69141137,0.0,1.0
2000-10-26,52.0,52.19,51.69,51.88,3961800,15.2146528314153,15.2702448321455,15.1239500933819,15.179542094112,13540473.2715703,0.0,1.0
2000-10-27,50.5,51.94,50.13,51.94,4519300,14.7757686151245,15.1970974627637,14.6675105084394,15.1970974627637,15445873.3041061,0.0,1.0
2000-10-30,51.0,51.19,49.81,49.88,3358900,14.9220633538881,14.9776553546182,14.5738818756307,14.5943631390576,11479907.0301069,0.0,1.0
2000-10-31,50.94,51.56,50.56,51.5,3046300,14.9045079852364,15.0859134613033,14.7933239837761,15.0683580926517,10411515.9087245,0.0,1.0
2000-11-01,51.88,52.13,51.0,51.0,4620200,15.179542094112,15.2526894634938,14.9220633538881,14.9220633538881,15790725.0768108,0.0,1.0
2000-11-02,49.88,50.69,49.88,50.69,2828300,14.5943631390576,14.8313606158546,14.5943631390576,14.8313606158546,9666444.6852396,0.0,1.0
2000-11-03,49.19,49.5,48.69,49.44,6370300,14.3924763995638,14.4831791375973,14.2461816608002,14.4656237689456,21772143.1879157,0.0,1.0
2000-11-06,49.06,49.63,48.69,49.63,3845800,14.3544397674853,14.5212157696758,14.2461816608002,14.5212157696758,13144013.3544866,0.0,1.0
2000-11-07,49.25,49.75,49.13,49.25,3767700,14.4100317682154,14.5563265069791,14.3749210309122,14.4100317682154,12877086.4620363,0.0,1.0
2000-11-08,49.31,49.63,49.06,49.13,3121900,14.4275871368671,14.5212157696758,14.3544397674853,14.3749210309122,10669898.40641,0.0,1.0
2000-11-09,50.38,50.38,49.75,49.94,3338800,14.7406578778212,14.7406578778212,14.5563265069791,14.6119185077092,11411210.0961984,0.0,1.0
2000-11-10,50.69,51.0,50.44,50.94,2802200,14.8313606158546,14.9220633538881,14.7582132464728,14.9045079852364,9577241.2038958,0.0,1.0
2000-11-13,49.94,51.13,49.88,50.75,4127600,14.6119185077092,14.9600999859666,14.5943631390576,14.8489159845063,14107137.5323675,0.0,1.0
2000-11-14,51.25,51.38,50.13,50.25,4127600,14.9952107232699,15.0332473553484,14.6675105084394,14.7026212457427,14107137.5323675,0.0,1.0
2000-11-15,51.56,51.81,51.38,51.63,3479800,15.1883197784378,15.2619636873713,15.1352961640057,15.2089400729392,11812925.367473,0.35,1.0
2000-11-16,51.31,51.94,51.19,51.81,3576600,15.1146758695044,15.3002585200167,15.0793267932163,15.2619636873713,12141533.6712753,0.0,1.0
2000-11-17,51.25,51.31,50.75,50.94,2736700,15.0970013313603,15.1146758695044,14.9497135134934,15.0056828842828,9290313.48156888,0.0,1.0
2000-11-20,50.38,51.13,50.31,51.0,1556300,14.8407205282719,15.0616522550723,14.8201002337705,15.0233574224269,5283193.21495436,0.0,1.0
2000-11-21,51.56,51.69,51.0,51.0,1518300,15.1883197784378,15.2266146110832,15.0233574224269,15.0233574224269,5154194.08742867,0.0,1.0
2000-11-22,51.06,51.44,50.94,51.25,2627000,15.0410319605709,15.1529707021498,15.0056828842828,15.0970013313603,8917913.36868543,0.0,1.0
2000-11-24,50.25,50.44,50.0,50.25,2380000,14.8024256956265,14.8583950664159,14.728781786693,14.8024256956265,8079419.03976828,0.0,1.0
2000-11-27,50.56,50.56,50.19,50.5,2042900,14.893744142704,14.893744142704,14.7847511574825,14.87606960456,6935060.99005992,0.0,1.0
2000-11-28,49.94,50.38,49.88,49.94,2826700,14.711107248549,14.8407205282719,14.693432710405,14.711107248549,9595837.73097185,0.0,1.0
2000-11-29,48.5,49.81,48.25,49.81,2819800,14.2869183330922,14.6728124159036,14.2132744241588,14.6728124159036,9572414.20518432,0.0,1.0
2000-11-30,47.44,48.5,47.0,48.44,3102300,13.9746681592143,14.2869183330922,13.8450548794914,14.2692437949482,10531420.8769215,0.0,1.0
2000-12-01,47.25,47.5,46.44,46.63,2449600,13.9186987884249,13.9923426973584,13.6800925234805,13.7360618942699,8315691.12597328,0.0,1.0
2000-12-04,47.5,47.56,46.56,46.56,2957500,13.9923426973584,14.0100172355024,13.7154415997685,13.7154415997685,10039866.3067709,0.0,1.0
2000-12-05,47.5,47.94,47.31,47.81,2911800,13.9923426973584,14.1219559770813,13.9363733265689,14.0836611444359,9884727.88235179,0.0,1.0
2000-12-06,45.88,46.0,45.13,45.88,4271400,13.5151301674695,13.5504792437576,13.2941984406691,13.5151301674695,14500180.8766665,0.0,1.0
2000-12-07,47.69,47.75,46.5,46.56,3685900,14.0483120681478,14.0659866062918,13.6977670616245,13.7154415997685,12512575.8986059,0.0,1.0
2000-12-08,48.19,48.5,47.69,48.5,4079200,14.1955998860147,14.2869183330922,14.0483120681478,14.2869183330922,13847716.868497,0.0,1.0
2000-12-11,48.0,48.25,47.56,48.0,3102500,14.1396305152253,14.2132744241588,14.0100172355024,14.1396305152253,10532099.819698,0.0,1.0
2000-12-12,48.63,48.94,48.38,48.38,2253900,14.3252131657376,14.4165316128151,14.2515692568042,14.2515692568042,7651345.61921588,0.0,1.0
2000-12-13,49.56,49.75,48.75,48.75,2357500,14.5991685069701,14.6551378777596,14.3605622420257,14.3605622420257,8003037.97741755,0.0,1.0
2000-12-14,47.94,48.5,47.31,48.25,3202400,14.1219559770813,14.2869183330922,13.9363733265689,14.2132744241588,10871231.7365353,0.0,1.0
2000-12-15,47.31,48.25,47.25,47.69,5137300,13.9363733265689,14.2132744241588,13.9186987884249,14.0483120681478,17439663.6273117,0.0,1.0
2000-12-18,48.0,48.06,47.25,47.31,2454600,14.1396305152253,14.1573050533693,13.9186987884249,13.9363733265689,8332664.69538456,0.0,1.0
2000-12-19,47.56,48.0,47.44,47.63,2555100,14.0100172355024,14.1396305152253,13.9746681592143,14.0306375300038,8673833.44055124,0.0,1.0
2000-12-20,45.63,46.56,45.63,46.5,2636100,13.4414862585361,13.7154415997685,13.4414862585361,13.6977670616245,8948805.26501391,0.0,1.0
2000-12-21,46.0,46.38,45.63,46.31,2966100,13.5504792437576,13.6624179853364,13.4414862585361,13.6417976908351,10069060.8461583,0.0,1.0
2000-12-22,47.19,47.19,46.13,46.38,1892200,13.9010242502809,13.9010242502809,13.588774076403,13.6624179853364,6423477.608004,0.0,1.0
2000-12-26,48.38,48.44,46.62,46.62,1766500,14.2515692568042,14.2692437949482,13.7331161379126,13.7331161379126,5996762.07300448,0.0,1.0
2000-12-27,48.0,48.88,47.94,48.19,2724200,14.1396305152253,14.3988570746711,14.1219559770813,14.1955998860147,9247879.55804066,0.0,1.0
2000-12-28,48.75,48.75,48.19,48.31,4086200,14.3605622420257,14.3605622420257,14.1955998860147,14.2309489623028,13871479.8656728,0.0,1.0
2000-12-29,47.88,48.38,47.75,48.25,3295000,14.1042814389372,14.2515692568042,14.0659866062918,14.2132744241588,11185582.2420322,0.0,1.0
2001-01-02,48.63,49.44,48.56,49.06,2431200,14.3252131657376,14.5638194306821,14.3045928712363,14.4518806891032,8253228.3905398,0.0,1.0
2001-01-03,47.88,49.44,47.56,49.25,3861900,14.1042814389372,14.5638194306821,14.0100172355024,14.5078500598926,13110045.5418829,0.0,1.0
2001-01-04,47.88,48.13,47.19,47.81,3025400,14.1042814389372,14.1779253478707,13.9010242502809,14.0836611444359,10270367.3793761,0.0,1.0
2001-01-05,48.69,48.81,48.38,48.38,3614100,14.3428877038817,14.3782367801697,14.2515692568042,14.2515692568042,12268835.4418599,0.0,1.0
2001-01-08,48.63,49.31,48.56,49.0,1874300,14.3252131657376,14.5255245980367,14.3045928712363,14.4342061509592,6362712.22951166,0.0,1.0
2001-01-09,47.06,47.88,46.69,47.81,2185600,13.8627294176355,14.1042814389372,13.7537364324139,14.0836611444359,7419486.66105779,0.0,1.0
2001-01-10,47.5,47.94,47.0,47.5,3408800,13.9923426973584,14.1219559770813,13.8450548794914,13.9923426973584,11571900.6818328,0.0,1.0
2001-01-11,48.94,49.25,48.63,48.94,3184900,14.4165316128151,14.5078500598926,14.3252131657376,14.4165316128151,10811824.2435958,0.0,1.0
2001-01-12,49.25,49.5,48.88,49.13,2628200,14.5078500598926,14.5814939688261,14.3988570746711,14.4725009836046,8921987.02534414,0.0,1.0
2001-01-16,49.38,49.63,49.0,49.56,3243400,14.546144892538,14.6197888014715,14.4342061509592,14.5991685069701,11010415.0057078,0.0,1.0
2001-01-17,50.0,50.63,49.81,50.63,8289600,14.728781786693,14.9143644372054,14.6728124159036,14.9143644372054,28140820.1983459,0.0,1.0
2001-01-18,51.25,51.38,50.63,50.75,4315500,15.0970013313603,15.1352961640057,14.9143644372054,14.9497135134934,14649887.758874,0.0,1.0
2001-01-19,51.0,51.19,50.69,50.94,4850300,15.0233574224269,15.0793267932163,14.9320389753494,15.0056828842828,16465380.7431042,0.0,1.0
2001-01-22,51.44,51.81,50.88,50.94,3357100,15.1529707021498,15.2619636873713,14.9880083461388,15.0056828842828,11396393.9741202,0.0,1.0
2001-01-23,51.88,52.25,51.13,51.25,3906100,15.2825839818727,15.3915769670942,15.0616522550723,15.0970013313603,13260091.8954785,0.0,1.0
2001-01-24,51.13,51.56,51.0,51.38,3708600,15.0616522550723,15.1883197784378,15.0233574224269,15.1352961640057,12589635.903733,0.0,1.0
2001-01-25,52.63,52.63,51.19,51.25,3632000,15.5035157086731,15.5035157086731,15.0793267932163,15.0970013313603,12329600.8203523,0.0,1.0
2001-01-26,51.81,52.5,51.75,52.44,2418600,15.2619636873713,15.4652208760277,15.2442891492273,15.4475463378836,8210454.99562336,0.0,1.0
2001-01-29,51.15,52.15,51.13,52.15,2324400,15.067543767787,15.3621194035208,15.0616522550723,15.3621194035208,7890672.94791486,0.0,1.0
2001-01-30,50.83,50.97,50.6,50.85,3609400,14.9732795643521,15.0145201533549,14.9055271681333,14.9791710770668,12252880.2866133,0.0,1.0
2001-01-31,51.5,51.75,50.81,50.83,3430300,15.1706452402938,15.2442891492273,14.9673880516374,14.9732795643521,11644887.0303013,0.0,1.0
2001-02-01,51.75,51.89,51.2,51.8,2011700,15.2442891492273,15.28552973823,15.0822725495737,15.259017931014,6829145.91693355,0.0,1.0
2001-02-02,52.0,52.0,51.51,51.7,1577500,15.3179330581607,15.3179330581607,15.1735909966512,15.2295603674406,5355161.1492582,0.0,1.0
2001-02-05,52.84,53.1,52.52,52.8,2443600,15.5653765921772,15.641966257468,15.4711123887424,15.5535935667478,8295322.84267974,0.0,1.0
2001-02-06,52.51,52.75,52.1,52.4,1835200,15.468166632385,15.5388647849611,15.3473906217341,15.4357633124543,6229978.91671545,0.0,1.0
2001-02-07,51.9,52.45,51.85,52.4,2058000,15.2884754945874,15.450492094241,15.2737467128007,15.4357633124543,6986321.16968197,0.0,1.0
2001-02-08,51.98,52.21,51.61,52.0,1991000,15.3120415454461,15.3797939416649,15.2030485602245,15.3179330581607,6758875.33957085,0.0,1.0
2001-02-09,53.16,53.3,52.6,52.65,2528500,15.659640795612,15.7008813846148,15.4946784396011,15.5094072213878,8583534.05128325,0.0,1.0
2001-02-12,53.49,53.5,52.52,52.64,2007400,15.7568507554042,15.7597965117615,15.4711123887424,15.5064614650304,6814548.64723986,0.0,1.0
2001-02-13,51.0,51.7,50.9,51.2,3578900,15.0233574224269,15.2295603674406,14.9938998588535,15.0822725495737,12149341.5132045,0.0,1.0
2001-02-14,51.05,51.43,50.58,50.65,2728400,15.0380862042136,15.1500249457924,14.8996356554187,14.92025594992,9262137.35634612,0.0,1.0
2001-02-15,49.85,50.28,49.59,49.6,4318000,14.6845954413329,14.8112629646985,14.6080057760421,14.6109515323995,14658374.5435797,0.0,1.0
2001-02-16,49.65,50.2,49.1,50.0,5095800,14.6256803141862,14.7876969138398,14.4636637145325,14.728781786693,17298783.001198,0.0,1.0
2001-02-20,49.55,50.2,49.27,49.95,1946500,14.5962227506128,14.7876969138398,14.5137415726073,14.7140530049063,6607810.57181049,0.0,1.0
2001-02-21,48.73,49.7,48.05,49.18,1957700,14.5402533798234,14.8296858809198,14.3373522450341,14.6745261896104,6561008.15494583,0.63,1.0
2001-02-22,48.9,49.59,48.67,49.15,2478000,14.5909786635207,14.7968636385274,14.5223503385184,14.6655746689579,8304734.23300597,0.0,1.0
2001-02-23,48.85,49.15,48.55,48.7,1774900,14.5760594624332,14.6655746689579,14.4865442559086,14.5313018591709,5948374.81443194,0.0,1.0
2001-02-26,49.55,49.59,48.9,49.0,1037700,14.7849282776574,14.7968636385274,14.5909786635207,14.6208170656956,3477733.13704211,0.0,1.0
2001-02-27,49.6,50.0,49.42,49.82,2183800,14.7998474787449,14.9192010874444,14.7461383548301,14.8654919635296,7318756.50445458,0.0,1.0
2001-02-28,49.6,49.96,49.24,49.85,1746700,14.7998474787449,14.9072657265745,14.6924292309153,14.8744434841821,5853865.7323614,0.0,1.0
2001-03-01,50.23,50.45,49.9,49.95,2032200,14.9878294124467,15.0534738972314,14.8893626852696,14.904281886357,6810686.40367827,0.0,1.0
2001-03-02,50.75,50.79,50.4,50.5,933300,15.1429891037561,15.1549244646261,15.038554696144,15.0683930983189,3127848.4502278,0.0,1.0
2001-03-05,51.36,51.45,51.0,51.02,1510300,15.3250033570229,15.3518579189803,15.2175851091933,15.2235527896283,5061598.10819571,0.0,1.0
2001-03-06,51.95,52.01,51.7,51.9,1949500,15.5010499298548,15.5189529711597,15.4264539244176,15.4861307287673,6533526.79065583,0.0,1.0
2001-03-07,52.8,52.85,52.12,52.3,2321600,15.7546763483413,15.7695955494288,15.5517752135521,15.6054843374669,7780577.47996236,0.0,1.0
2001-03-08,52.8,52.86,52.41,52.6,2184700,15.7546763483413,15.7725793896463,15.6383065798593,15.6949995439916,7321772.75175473,0.0,1.0
2001-03-09,52.0,52.48,51.38,52.3,3046300,15.5159691309422,15.6591934613817,15.3309710374579,15.6054843374669,10209326.8337394,0.0,1.0
2001-03-12,51.15,51.75,51.11,51.6,1839600,15.2623427124557,15.441373125505,15.2504073515857,15.3966155222427,6165209.48145189,0.0,1.0
2001-03-13,50.0,50.21,49.7,50.2,2493400,14.9192010874444,14.9818617320117,14.8296858809198,14.9788778917942,8356345.57569701,0.0,1.0
2001-03-14,49.4,50.01,49.25,49.49,1553900,14.7401706743951,14.9221849276619,14.6954130711328,14.7670252363525,5207718.53295723,0.0,1.0
2001-03-15,49.5,49.95,49.4,49.73,2002600,14.77000907657,14.904281886357,14.7401706743951,14.8386374015722,6711485.38136311,0.0,1.0
2001-03-16,48.45,49.42,48.25,49.4,1801200,14.4567058537337,14.7461383548301,14.3970290493839,14.7401706743951,6036516.2633133,0.0,1.0
2001-03-19,49.21,49.35,48.64,48.65,1602100,14.6834777102628,14.7252514733077,14.513398817866,14.5163826580834,5369255.33280828,0.0,1.0
2001-03-20,48.85,49.29,48.52,48.6,2303000,14.5760594624332,14.7073484320027,14.4775927352561,14.501463456996,7718241.70242648,0.0,1.0
2001-03-21,48.86,49.48,48.8,49.4,2319600,14.5790433026507,14.764041396135,14.5611402613458,14.7401706743951,7773874.7081843,0.0,1.0
2001-03-22,47.51,48.9,46.8,48.86,3409400,14.1762248732897,14.5909786635207,13.964372217848,14.5790433026507,11426215.0500446,0.0,1.0
2001-03-23,46.64,47.0,46.12,46.95,3862700,13.9166307743682,14.0240490221978,13.7614710830588,14.0091298211103,12945398.27354,0.0,1.0
2001-03-26,47.94,48.03,47.36,47.4,2889400,14.3045300026417,14.3313845645991,14.1314672700274,14.1434026308973,9683494.38775123,0.0,1.0
2001-03-27,49.88,50.0,48.82,48.95,3085600,14.8833950048346,14.9192010874444,14.5671079417808,14.6058978646081,10341036.2991781,0.0,1.0
2001-03-28,49.16,49.56,49.0,49.15,1928700,14.6685585091754,14.7879121178749,14.6208170656956,14.6655746689579,6463817.96416409,0.0,1.0
2001-03-29,48.63,49.21,48.41,49.15,1724000,14.5104149776485,14.6834777102628,14.4447704928637,14.6655746689579,5777789.2726805,0.0,1.0
2001-03-30,49.62,49.8,49.26,49.35,2112400,14.8058151591799,14.8595242830947,14.6983969113503,14.7252514733077,7079467.55197813,0.0,1.0
2001-04-02,48.4,49.2,48.29,49.2,1819300,14.4417866526462,14.6804938700453,14.4089644102538,14.6804938700453,6097176.34790469,0.0,1.0
2001-04-03,47.88,48.55,47.86,48.47,1471400,14.2866269613368,14.4865442559086,14.2806592809018,14.4626735341686,4931229.19711259,0.0,1.0
2001-04-04,48.5,48.56,47.5,47.5,1616900,14.4716250548211,14.489528096126,14.1732410330722,14.1732410330722,5418855.84396585,0.0,1.0
2001-04-05,49.84,49.88,49.21,49.26,1272100,14.8714596439646,14.8833950048346,14.6834777102628,14.6983969113503,4263297.98942975,0.0,1.0
2001-04-06,49.98,50.0,49.3,49.95,2169700,14.9132334070095,14.9192010874444,14.7103322722202,14.904281886357,7271501.96341931,0.0,1.0
2001-04-09,51.7,51.88,51.25,51.25,2361400,15.4264539244176,15.4801630483324,15.2921811146306,15.2921811146306,7913962.63834555,0.0,1.0
2001-04-10,52.61,52.82,52.41,52.5,3056200,15.697983384209,15.7606440287763,15.6383065798593,15.6651611418167,10242505.5540407,0.0,1.0
2001-04-11,51.65,52.3,51.58,52.3,1984000,15.4115347233301,15.6054843374669,15.3906478418077,15.6054843374669,6649149.60382723,0.0,1.0
2001-04-12,51.69,52.05,51.41,51.9,1541500,15.4234700842001,15.5308883320297,15.3399225581104,15.4861307287673,5166161.34793329,0.0,1.0
2001-04-16,52.2,52.3,51.61,51.69,1410200,15.575645935292,15.6054843374669,15.3995993624602,15.4234700842001,4726124.38070421,0.0,1.0
2001-04-17,52.32,52.45,51.85,51.95,1388400,15.6114520179019,15.6502419407292,15.4712115276799,15.5010499298548,4653064.16832344,0.0,1.0
2001-04-18,51.24,51.58,50.45,51.55,3654300,15.2891972744131,15.3906478418077,15.0534738972314,15.3816963211552,12246969.454267,0.0,1.0
2001-04-19,51.55,51.59,50.65,50.7,1912100,15.3816963211552,15.3936316820252,15.1131507015812,15.1280699026687,6408184.95840628,0.0,1.0
2001-04-20,52.35,52.45,51.82,51.85,2214700,15.6204035385543,15.6502419407292,15.4622600070274,15.4712115276799,7422314.3284255,0.0,1.0
2001-04-23,53.3,53.49,53.01,53.25,3230500,15.9038683592158,15.9605613233481,15.8173369929086,15.8889491581283,10826652.1144979,0.0,1.0
2001-04-24,52.94,53.49,52.88,53.3,1571600,15.7964501113862,15.9605613233481,15.7785470700812,15.9038683592158,5267038.06319297,0.0,1.0
2001-04-25,53.85,54.04,52.98,53.0,3497400,16.0679795711777,16.12467253531,15.8083854722561,15.8143531526911,11721137.0082789,0.0,1.0
2001-04-26,54.86,55.2,54.1,54.15,3494100,16.369347433144,16.4707980005387,16.1425755766149,16.1574947777023,11710077.4348452,0.0,1.0
2001-04-27,54.25,55.07,54.2,54.9,3425700,16.1873331798772,16.4320080777113,16.1724139787898,16.381282794014,11480842.6400358,0.0,1.0
2001-04-30,54.08,54.39,53.8,54.2,2282300,16.1366078961799,16.2291069429221,16.0530603700902,16.1724139787898,7648868.01452364,0.0,1.0
2001-05-01,54.24,54.34,53.8,54.15,2781000,16.1843493396597,16.2141877418346,16.0530603700902,16.1574947777023,9320204.15738083,0.0,1.0
2001-05-02,52.3,53.54,52.0,53.4,5972600,15.6054843374669,15.9754805244355,15.5159691309422,15.9337067613907,20016487.3607956,0.0,1.0
2001-05-03,51.25,51.38,50.65,51.1,4686800,15.2921811146306,15.3309710374579,15.1131507015812,15.2474235113682,15707275.3846862,0.0,1.0
2001-05-04,51.9,52.57,51.65,51.7,2273700,15.4861307287673,15.6860480233391,15.4115347233301,15.4264539244176,7620046.09587803,0.0,1.0
2001-05-07,52.0,52.16,51.65,51.95,1926000,15.5159691309422,15.563710574422,15.4115347233301,15.5010499298548,6454769.22226374,0.0,1.0
2001-05-08,51.49,51.8,51.1,51.35,1729700,15.3637932798503,15.4562923265924,15.2474235113682,15.3220195168054,5796892.17224796,0.0,1.0
2001-05-09,52.65,52.7,51.9,52.05,3437100,15.709918745079,15.7248379461664,15.4861307287673,15.5308883320297,11519048.4391707,0.0,1.0
2001-05-10,52.65,53.1,52.52,53.09,2465800,15.709918745079,15.844191554866,15.6711288222516,15.8412077146485,8263847.32515987,0.0,1.0
2001-05-11,51.94,52.41,51.75,52.4,2128600,15.4980660896373,15.6383065798593,15.441373125505,15.6353227396418,7133760.00338036,0.0,1.0
2001-05-14,51.75,51.94,51.39,51.5,1852600,15.441373125505,15.4980660896373,15.3339548776754,15.3667771200678,6208777.49800924,0.0,1.0
2001-05-15,52.95,52.95,52.3,52.3,1462900,15.7994339516037,15.7994339516037,15.6054843374669,15.6054843374669,4902742.41705586,0.0,1.0
2001-05-16,52.8,53.11,52.37,52.58,2187500,15.8486673151922,15.9417182028382,15.7195967291026,15.7826312013789,7287679.00183532,0.315,1.0
2001-05-17,53.05,53.24,52.75,53.0,1450500,15.9237083536164,15.9807395428188,15.8336591075074,15.9087001459316,4832355.83641698,0.0,1.0
2001-05-18,54.4,54.45,53.12,53.37,2121600,16.3289299611071,16.343938168792,15.9447198443752,16.0197608827994,7068132.46642004,0.0,1.0
2001-05-21,53.93,54.79,53.92,54.75,1909200,16.1878528088696,16.4459939810489,16.1848511673327,16.433987414901,6360519.65728183,0.0,1.0
2001-05-22,53.63,53.98,53.54,53.9,1534900,16.0978035627606,16.2028610165545,16.0707887889279,16.1788478842587,5113535.31424778,0.0,1.0
2001-05-23,52.9,53.5,52.84,53.35,1881700,15.8786837305619,16.05878222278,15.8606738813401,16.0137575997255,6268903.12125875,0.0,1.0
2001-05-24,53.4,53.6,53.1,53.15,2012200,16.0287658074103,16.0887986381497,15.9387165613013,15.9537247689861,6703665.22856824,0.0,1.0
2001-05-25,53.47,53.9,53.4,53.75,1508100,16.0497772981691,16.1788478842587,16.0287658074103,16.1338232612042,5024250.83550529,0.0,1.0
2001-05-29,53.68,54.09,53.65,54.0,1335100,16.1128117704454,16.2358790734611,16.1038068458345,16.2088642996284,4447899.53616016,0.0,1.0
2001-05-30,53.68,53.8,53.37,53.68,1628400,16.1128117704454,16.148831468889,16.0197608827994,16.1128117704454,5425031.53672624,0.0,1.0
2001-05-31,53.39,53.48,52.9,53.4,1596200,16.0257641658734,16.0527789397061,15.8786837305619,16.0287658074103,5317756.90181919,0.0,1.0
2001-06-01,53.48,53.72,53.42,53.65,1129500,16.0527789397061,16.1248183365933,16.0347690904843,16.1038068458345,3762940.99774764,0.0,1.0
2001-06-04,54.43,54.47,54.0,54.1,1141600,16.337934885718,16.3499414518659,16.2088642996284,16.2388807149981,3803252.27359781,0.0,1.0
2001-06-05,54.49,54.9,54.39,54.48,3219400,16.3559447349399,16.4790120379556,16.3259283195702,16.3529430934029,10725464.584461,0.0,1.0
2001-06-06,52.7,53.57,52.68,53.45,2746800,15.8186508998225,16.0797937135388,15.8126476167486,16.0437740150952,9150992.76902459,0.0,1.0
2001-06-07,52.84,53.1,52.3,52.35,1677900,15.8606738813401,15.9387165613013,15.6985852383438,15.7135934460287,5589941.30156776,0.0,1.0
2001-06-08,53.2,53.2,52.72,52.95,945200,15.968732976671,15.968732976671,15.8246541828965,15.8936919382468,3148943.63087301,0.0,1.0
2001-06-11,52.9,53.45,52.73,53.4,2154000,15.8786837305619,16.0437740150952,15.8276558244335,16.0287658074103,7176073.40340721,0.0,1.0
2001-06-12,53.37,53.37,53.12,53.35,1646000,16.0197608827994,16.0197608827994,15.9447198443752,16.0137575997255,5483666.119781,0.0,1.0
2001-06-13,53.0,53.65,52.76,53.64,1165500,15.9087001459316,16.1038068458345,15.8366607490444,16.1008052042976,3882875.37217785,0.0,1.0
2001-06-14,52.55,53.02,52.51,52.95,1489200,15.773626276768,15.9147034290055,15.7616197106202,15.8936919382468,4961285.28892944,0.0,1.0
2001-06-15,53.32,53.65,53.22,53.35,1710700,16.0047526751146,16.1038068458345,15.9747362597449,16.0137575997255,5699214.84271527,0.0,1.0
2001-06-18,52.71,53.3,52.65,53.05,1940600,15.8216525413595,15.9987493920406,15.8036426921377,15.9237083536164,6465129.08386817,0.0,1.0
2001-06-19,52.81,52.98,52.56,52.75,1607400,15.8516689567292,15.9026968628577,15.776627918305,15.8336591075074,5355069.81830861,0.0,1.0
2001-06-20,52.61,53.15,52.55,52.65,1749500,15.7916361259898,15.9537247689861,15.773626276768,15.8036426921377,5828477.44626784,0.0,1.0
2001-06-21,52.03,52.85,52.0,52.61,3076000,15.6175409168457,15.8636755228771,15.6085359922348,15.7916361259898,10247725.9929807,0.0,1.0
2001-06-22,52.43,52.51,51.64,51.75,1695700,15.7376065783244,15.7616197106202,15.5004768969039,15.5334949538106,5649242.18670269,0.0,1.0
2001-06-25,53.15,53.25,52.47,52.75,2620000,15.9537247689861,15.9837411843558,15.7496131444723,15.8336591075074,8728557.25019819,0.0,1.0
2001-06-26,52.95,52.95,52.4,52.65,2429800,15.8936919382468,15.8936919382468,15.7286016537135,15.8036426921377,8094903.97195857,0.0,1.0
2001-06-27,51.76,52.46,51.69,52.45,2373200,15.5364965953475,15.7466115029353,15.5154851045888,15.7436098613983,7906340.48327113,0.0,1.0
2001-06-28,49.55,50.25,48.93,50.15,3922200,14.8731338156776,15.0832487232653,14.6870320403855,15.0532323078956,13066850.0941707,0.0,1.0
2001-06-29,49.85,49.87,49.08,49.2,3451800,14.9631830617866,14.9691863448605,14.73205666344,14.7680763618837,11499707.6016161,0.0,1.0
2001-07-02,49.0,49.15,48.7,48.85,2517000,14.7080435311443,14.7530681541988,14.6179942850353,14.6630189080898,8385411.67891176,0.0,1.0
2001-07-03,48.5,48.55,48.3,48.45,1288400,14.5579614542959,14.5729696619807,14.4979286235565,14.5429532466111,4292318.00044096,0.0,1.0
2001-07-05,48.9,49.48,48.8,49.2,2679300,14.6780271157746,14.8521223249188,14.6480107004049,14.7680763618837,8926115.81696794,0.0,1.0
2001-07-06,48.75,48.79,47.98,48.7,3405700,14.6330024927201,14.645009058868,14.4018760943735,14.6179942850353,11346124.9721374,0.0,1.0
2001-07-09,48.4,48.89,48.28,48.75,2371000,14.5279450389262,14.6750254742377,14.4919253404826,14.6330024927201,7899011.16038927,0.0,1.0
2001-07-10,47.85,48.44,47.76,48.35,1155800,14.362854754393,14.5399516050741,14.3358399805602,14.5129368312414,3850559.7212897,0.0,1.0
2001-07-11,47.32,48.0,47.25,47.9,1909600,14.2037677529336,14.4078793774475,14.1827562621749,14.3778629620778,6361852.26144217,0.0,1.0
2001-07-12,48.0,48.16,47.65,47.65,2328000,14.4078793774475,14.455905642039,14.3028219236536,14.3028219236536,7755756.21315318,0.0,1.0
2001-07-13,48.0,48.49,47.86,48.15,2237300,14.4078793774475,14.5549598127589,14.3658563959299,14.452904000502,7453588.21979708,0.0,1.0
2001-07-16,47.95,48.3,47.8,47.97,1941200,14.3928711697626,14.4979286235565,14.3478465467081,14.3988744528366,6467127.99010868,0.0,1.0
2001-07-17,47.35,47.82,47.3,47.75,1472200,14.2127726775445,14.3538498297821,14.1977644698597,14.3328383390233,4904649.61211519,0.0,1.0
2001-07-18,46.6,46.8,46.2,46.8,2094300,13.9876495622719,14.0476823930113,13.8675839007932,14.0476823930113,6977182.23247713,0.0,1.0
2001-07-19,47.25,47.25,46.4,46.5,2201900,14.1827562621749,14.1827562621749,13.9276167315326,13.9576331469022,7335652.75160737,0.0,1.0
2001-07-20,48.45,48.5,47.58,47.81,1522200,14.5429532466111,14.5579614542959,14.2818104328948,14.3508481882451,5071225.13215711,0.0,1.0
2001-07-23,48.4,48.44,47.8,48.35,2183000,14.5279450389262,14.5399516050741,14.3478465467081,14.5129368312414,7272687.20503154,0.0,1.0
2001-07-24,46.4,47.65,46.23,47.45,1335800,13.9276167315326,14.3028219236536,13.8765888254041,14.2427890929142,4450231.59344072,0.0,1.0
2001-07-25,48.4,48.4,47.2,47.62,2165600,14.5279450389262,14.5279450389262,14.16774805449,14.2938169990427,7214718.92405694,0.0,1.0
2001-07-26,48.75,48.81,48.34,48.45,2229100,14.6330024927201,14.6510123419419,14.5099351897044,14.5429532466111,7426269.83451021,0.0,1.0
2001-07-27,48.75,48.9,48.15,48.73,1541900,14.6330024927201,14.6780271157746,14.452904000502,14.6269992096462,5136855.88705365,0.0,1.0
2001-07-30,48.8,49.19,48.56,49.05,1089900,14.6480107004049,14.7650747203467,14.5759713035177,14.7230517388291,3631013.18587443,0.0,1.0
2001-07-31,49.42,49.92,49.33,49.65,2473000,14.834112475697,14.9841945525454,14.8070977018643,14.9031502310472,8238825.22127483,0.0,1.0
2001-08-01,49.77,50.3,49.68,50.15,1425600,14.9391699294909,15.0982569309502,14.9121551556581,15.0532323078956,4749401.22743606,0.0,1.0
2001-08-02,49.78,49.8,48.86,49.2,1793800,14.9421715710278,14.9481748541018,14.6660205496267,14.7680763618837,5976063.35702501,0.0,1.0
2001-08-03,49.1,49.17,48.41,48.8,1980000,14.738059946514,14.7590714372728,14.5309466804632,14.6480107004049,6596390.59366121,0.0,1.0
2001-08-06,48.82,49.12,48.6,48.85,1406600,14.6540139834789,14.7440632295879,14.5879778696656,14.6630189080898,4686102.52982013,0.0,1.0
2001-08-07,50.15,50.32,49.66,49.68,3163900,15.0532323078956,15.1042602140241,14.9061518725842,14.9121551556581,10540565.7572145,0.0,1.0
2001-08-08,50.46,51.24,50.4,50.85,3662100,15.1462831955417,15.3804112354252,15.1282733463199,15.2633472154834,12200324.2389125,0.0,1.0
2001-08-09,50.57,50.75,50.31,50.46,1486300,15.1793012524483,15.2333308001137,15.1012585724871,15.1462831955417,4951623.90876701,0.0,1.0
2001-08-10,50.92,50.94,50.3,50.8,1640900,15.2843587062422,15.2903619893161,15.0982569309502,15.2483390077986,5466675.41673671,0.0,1.0
2001-08-13,51.3,51.6,51.12,51.53,2138100,15.398421084647,15.488470330756,15.3443915369816,15.4674588399973,7123102.38803386,0.0,1.0
2001-08-14,52.14,52.14,51.6,51.72,2336800,15.6505589737523,15.6505589737523,15.488470330756,15.5244900291997,7785073.50468059,0.0,1.0
2001-08-15,52.8,53.05,52.5,52.6,3184500,15.9477214859122,16.0232315308265,15.857109432015,15.8873134499807,10543299.2511521,0.33,1.0
2001-08-16,52.62,52.79,52.15,52.63,2542500,15.8933542535738,15.9447010841156,15.7513953691349,15.8963746553704,8417754.23019446,0.0,1.0
2001-08-17,51.7,52.0,51.62,51.8,2019600,15.615477288289,15.7060893421862,15.5913140739164,15.6456813062548,6686527.60798454,0.0,1.0
2001-08-20,51.84,51.92,51.27,51.55,1736700,15.6577629134411,15.6819261278136,15.4856000110363,15.5701712613404,5749897.2552915,0.0,1.0
2001-08-21,51.85,52.2,51.56,51.65,3684500,15.6607833152376,15.7664973781177,15.573191663137,15.6003752793061,12198708.1459789,0.0,1.0
2001-08-22,52.08,52.68,52.03,52.6,2585300,15.7302525565588,15.9114766643533,15.715150547576,15.8873134499807,8559457.23159163,0.0,1.0
2001-08-23,52.01,52.27,51.97,52.05,2650500,15.7091097439828,15.7876401906937,15.6970281367965,15.7211913511691,8775322.55147704,0.0,1.0
2001-08-24,52.29,52.55,52.12,52.3,1639300,15.7936809942869,15.8722114409978,15.7423341637451,15.7967013960835,5427423.60257925,0.0,1.0
2001-08-27,52.19,52.5,52.12,52.5,2252700,15.7634769763211,15.857109432015,15.7423341637451,15.857109432015,7458279.23475283,0.0,1.0
2001-08-28,51.25,51.9,51.22,51.8,2054800,15.4795592074432,15.6758853242205,15.4704980020534,15.6456813062548,6803068.39418033,0.0,1.0
2001-08-29,51.37,51.82,51.26,51.82,1946800,15.5158040290021,15.6517221098479,15.4825796092397,15.6517221098479,6445500.07289774,0.0,1.0
2001-08-30,51.0,51.21,50.74,51.21,2395500,15.4040491625288,15.4674776002569,15.3255187158179,15.4674776002569,7931064.01511536,0.0,1.0
2001-08-31,50.88,51.2,50.71,50.95,1506500,15.3678043409699,15.4644571984603,15.3164575104282,15.3889471535459,4987747.00011325,0.0,1.0
2001-09-04,50.8,51.26,50.55,50.55,1539400,15.3436411265973,15.4825796092397,15.268131081683,15.268131081683,5096672.90539286,0.0,1.0
2001-09-05,51.12,51.41,50.8,51.3,2838800,15.4402939840877,15.5278856361884,15.3436411265973,15.494661216426,9398749.54126882,0.0,1.0
2001-09-06,51.05,51.1,50.44,50.7,2120800,15.4191511715117,15.4342531804946,15.2349066619207,15.3134371086316,7021582.36829748,0.0,1.0
2001-09-07,50.27,50.6,50.16,50.35,2057600,15.1835598313789,15.2832330906658,15.1503354116166,15.2077230457515,6812338.68399137,0.0,1.0
2001-09-10,49.52,49.53,48.99,49.25,2386200,14.9570296966358,14.9600500984324,14.7969484014174,14.8754788481283,7900273.40967158,0.0,1.0
2001-09-17,49.16,49.95,48.3,48.8,4366700,14.8482952319591,15.0869069738885,14.5885406774538,14.7395607672825,14457348.0420807,0.0,1.0
2001-09-18,48.35,49.75,48.35,49.75,3416400,14.6036426864366,15.026498937957,14.6036426864366,15.026498937957,11311077.8965728,0.0,1.0
2001-09-19,47.15,48.45,46.8,48.45,3844100,14.2411944708477,14.6338467044024,14.1354804079676,14.6338467044024,12727114.6652077,0.0,1.0
2001-09-20,45.54,46.49,45.35,46.49,3223400,13.7549097815993,14.0418479522738,13.6975221474643,14.0418479522738,10672090.0631696,0.0,1.0
2001-09-21,44.25,45.7,43.01,45.7,5502800,13.3652779498412,13.8032362103444,12.990748127066,13.8032362103444,18218768.1329061,0.0,1.0
2001-09-24,44.2,45.2,44.14,45.2,2737800,13.3501759408583,13.6522161205157,13.3320535300789,13.6522161205157,9064356.9445138,0.0,1.0
2001-09-25,44.8,45.0,44.17,44.5,3048800,13.5314000486528,13.5918080845842,13.3411147354686,13.4407879947555,10094021.2770961,0.0,1.0
2001-09-26,45.15,46.3,45.15,46.3,3224800,13.6371141115329,13.9844603181389,13.6371141115329,13.9844603181389,10676725.2080751,0.0,1.0
2001-09-27,47.73,47.84,45.21,46.85,4199000,14.416377775049,14.4496021948113,13.6552365223123,14.1505824169505,13902123.8987558,0.0,1.0
2001-09-28,49.17,49.5,48.17,48.35,2962600,14.8513156337557,14.9509888930427,14.5492754540983,14.6036426864366,9808628.78362796,0.0,1.0
2001-10-01,47.15,47.89,46.45,47.5,1846100,14.2411944708477,14.4647042037942,14.0297663450875,14.3469085337278,6112100.72147963,0.0,1.0
2001-10-02,48.5,48.5,47.43,48.5,2109800,14.6489487133852,14.6489487133852,14.3257657211518,14.6489487133852,6985163.37261132,0.0,1.0
2001-10-03,48.75,48.78,47.61,48.78,1768600,14.7244587582996,14.7335199636893,14.3801329534901,14.7335199636893,5855512.34278147,0.0,1.0
2001-10-04,49.75,50.3,49.15,50.3,1922800,15.026498937957,15.1926210367686,14.8452748301626,15.1926210367686,6366040.44594608,0.0,1.0
2001-10-05,50.22,50.66,49.56,50.66,2376800,15.168457822396,15.3013555014453,14.9691113038221,15.3013555014453,7869151.72244884,0.0,1.0
2001-10-08,50.2,50.45,49.25,50.45,2208300,15.1624170188029,15.2379270637172,14.8754788481283,15.2379270637172,7311278.92489217,0.0,1.0
2001-10-09,50.2,50.4,49.78,50.4,1966300,15.1624170188029,15.2228250547344,15.0355601433467,15.2228250547344,6510061.01979598,0.0,1.0
2001-10-10,51.88,51.9,50.6,50.65,1773400,15.6698445206273,15.6758853242205,15.2832330906658,15.2983350996487,5871404.26817182,0.0,1.0
2001-10-11,50.95,51.81,50.54,51.6,2109300,15.3889471535459,15.6487017080513,15.2651106798864,15.5852732703233,6983507.96371649,0.0,1.0
2001-10-12,51.4,51.8,50.71,50.95,3414500,15.5248652343918,15.6456813062548,15.3164575104282,15.3889471535459,11304787.3427724,0.0,1.0
2001-10-15,50.7,50.71,50.29,50.6,1468000,15.3134371086316,15.3164575104282,15.189600634972,15.2832330906658,4860280.51521157,0.0,1.0
2001-10-16,50.71,50.83,50.15,50.49,1095600,15.3164575104282,15.352702331987,15.14731500982,15.2500086709035,3627331.97034454,0.0,1.0
2001-10-17,50.98,51.95,50.65,51.55,1737100,15.3980083589357,15.6909873332034,15.2983350996487,15.5701712613404,5751221.58240736,0.0,1.0
2001-10-18,48.9,49.77,48.9,49.5,1505000,14.7697647852482,15.0325397415502,14.7697647852482,14.9509888930427,4982780.77342877,0.0,1.0
2001-10-19,48.36,48.48,46.65,46.8,4593600,14.6066630882332,14.6429079097921,14.090174381019,14.1354804079676,15208572.5985531,0.0,1.0
2001-10-22,48.48,48.75,47.42,47.58,2021000,14.6429079097921,14.7244587582996,14.3227453193552,14.3710717481004,6691162.75289005,0.0,1.0
2001-10-23,48.75,49.0,48.32,48.55,1794400,14.7244587582996,14.799968803214,14.5945814810469,14.6640507223681,5940931.44175453,0.0,1.0
2001-10-24,47.72,48.25,47.41,48.25,2265100,14.4133573732524,14.5734386684709,14.3197249175586,14.5734386684709,7499333.37534454,0.0,1.0
2001-10-25,47.85,47.88,46.55,46.55,2229900,14.4526225966079,14.4616838019976,14.0599703630533,14.0599703630533,7382792.58914871,0.0,1.0
2001-10-26,49.36,49.5,47.85,47.9,1674500,14.9087032678906,14.9509888930427,14.4526225966079,14.4677246055908,5543964.38877507,0.0,1.0
2001-10-29,48.6,49.5,48.6,49.5,1396900,14.679152731351,14.9509888930427,14.679152731351,14.9509888930427,4624881.3703672,0.0,1.0
2001-10-30,47.93,48.49,47.87,48.49,2453600,14.4767858109805,14.6459283115887,14.4586634002011,14.6459283115887,8123422.52869423,0.0,1.0
2001-10-31,48.34,49.15,47.9,48.75,2311600,14.6006222846401,14.8452748301626,14.4677246055908,14.7244587582996,7653286.40256338,0.0,1.0
2001-11-01,49.01,49.1,47.9,48.6,1425800,14.8029892050105,14.8301728211797,14.4677246055908,14.679152731351,4720564.0044882,0.0,1.0
2001-11-02,48.1,48.43,47.8,48.4,1487800,14.5281326415223,14.6278059008092,14.437520587625,14.6187446954195,4925834.70744671,0.0,1.0
2001-11-05,48.58,49.35,48.55,48.77,2672400,14.6731119277578,14.9056828660941,14.6640507223681,14.7304995618927,8847829.46107047,0.0,1.0
2001-11-06,48.09,48.11,47.05,47.59,1624300,14.5251122397257,14.5311530433188,14.210990452882,14.374092149897,5377761.33573444,0.0,1.0
2001-11-07,48.45,48.48,47.67,48.48,1893400,14.6338467044024,14.6429079097921,14.3982553642696,14.6429079097921,6268702.40293023,0.0,1.0
2001-11-08,48.3,48.8,48.12,48.25,1673400,14.5885406774538,14.7395607672825,14.5341734451154,14.5734386684709,5540322.48920642,0.0,1.0
2001-11-09,49.28,49.41,49.03,49.15,1871100,14.884540053518,14.9238052768735,14.8090300086037,14.8452748301626,6194871.16622098,0.0,1.0
2001-11-12,48.5,48.9,48.15,48.75,1130700,14.6489487133852,14.7697647852482,14.5432346505051,14.7244587582996,3743541.67476141,0.0,1.0
2001-11-13,49.58,49.65,48.69,48.85,1528600,14.9751521074153,14.9962949199913,14.7063363475202,14.7546627762653,5060916.07326458,0.0,1.0
2001-11-14,45.9,47.1,45.63,47.0,4925700,13.9633175055629,14.3283715579959,13.8811803437655,14.2979503869598,16191684.3837381,0.33,1.0
2001-11-15,43.5,43.55,42.2,42.75,9088800,13.2332094006968,13.2484199862149,12.8377341772277,13.0050506179262,29876561.9154475,0.0,1.0
2001-11-16,43.9,43.9,42.95,43.45,4639100,13.3548940848412,13.3548940848412,13.0658929599984,13.2179988151788,15249577.3239539,0.0,1.0
2001-11-19,43.76,43.81,42.8,43.5,3280600,13.3123044453907,13.3275150309087,13.0202612034443,13.2332094006968,10783937.2656254,0.0,1.0
2001-11-20,45.08,45.26,44.61,45.0,4276300,13.713863903067,13.7686220109319,13.5708843991974,13.6895269662381,14056986.810033,0.0,1.0
2001-11-21,44.84,45.43,44.32,45.43,2429400,13.6408530925804,13.8203380016933,13.4826630031927,13.8203380016933,7985885.87243507,0.0,1.0
2001-11-23,45.0,45.06,43.8,45.06,1352700,13.6895269662381,13.7077796688598,13.3244729138051,13.7077796688598,4446574.38859099,0.0,1.0
2001-11-26,43.98,44.0,43.22,43.65,2613100,13.3792310216701,13.3853152558773,13.1480301217958,13.278841157251,8589741.65360172,0.0,1.0
2001-11-27,44.18,44.5,43.25,44.5,3347800,13.4400733637422,13.5374211110577,13.1571564731066,13.5374211110577,11004836.0598247,0.0,1.0
2001-11-28,43.23,44.01,43.23,44.01,2445200,13.1510722388994,13.3883573729809,13.1510722388994,13.3883573729809,8037823.38654741,0.0,1.0
2001-11-29,44.31,44.33,43.6,43.8,2006300,13.4796208860891,13.4857051202964,13.2636305717329,13.3244729138051,6595078.13693362,0.0,1.0
2001-11-30,44.17,44.69,43.45,44.69,2246600,13.4370312466386,13.5952213360263,13.2179988151788,13.5952213360263,7384988.55726215,0.0,1.0
2001-12-03,44.39,44.46,43.4,44.46,4242600,13.503957822918,13.5252526426433,13.2027882296608,13.5252526426433,13946208.6944896,0.0,1.0
2001-12-04,44.4,44.49,43.8,44.38,2840900,13.5069999400216,13.5343789939541,13.3244729138051,13.5009157058144,9338562.26846169,0.0,1.0
2001-12-05,45.29,45.35,44.84,45.17,3064300,13.7777483622428,13.7960010648644,13.6408530925804,13.7412429569995,10072919.2717966,0.0,1.0
2001-12-06,44.8,45.4,44.53,45.4,2679700,13.6286846241659,13.8112116503825,13.5465474623685,13.8112116503825,8808668.13713853,0.0,1.0
2001-12-07,44.7,44.85,44.05,44.85,2063300,13.5982634531299,13.643895209684,13.4005258413953,13.643895209684,6782447.64987044,0.0,1.0
2001-12-10,43.8,44.1,43.52,43.75,2377500,13.3244729138051,13.4157364269134,13.2392936349041,13.3092623282871,7815281.00012941,0.0,1.0
2001-12-11,43.66,44.29,43.65,44.2,2373300,13.2818832743546,13.4735366518819,13.278841157251,13.4461575979494,7801474.82549195,0.0,1.0
2001-12-12,44.1,44.3,43.85,44.3,1993200,13.4157364269134,13.4765787689855,13.3396834993231,13.4765787689855,6552016.02080248,0.0,1.0
2001-12-13,43.6,44.1,43.55,44.04,2354800,13.2636305717329,13.4157364269134,13.2484199862149,13.3974837242917,7740661.91339844,0.0,1.0
2001-12-14,44.12,44.13,43.5,43.98,2145900,13.4218206611206,13.4248627782242,13.2332094006968,13.3792310216701,7053969.08440701,0.0,1.0
2001-12-17,44.4,45.01,44.12,44.3,2388000,13.5069999400216,13.6925690833417,13.4218206611206,13.4765787689855,7849796.43672305,0.0,1.0
2001-12-18,44.86,45.38,44.75,45.35,2003500,13.6469373267876,13.8051274161752,13.6134740386479,13.7960010648644,6585874.02050863,0.0,1.0
2001-12-19,45.0,45.56,44.06,44.1,2693900,13.6895269662381,13.8598855240402,13.4035679584989,13.4157364269134,8855346.15615085,0.0,1.0
2001-12-20,44.4,45.06,44.3,44.95,2423200,13.5069999400216,13.7077796688598,13.4765787689855,13.6743163807201,7965505.32892265,0.0,1.0
2001-12-21,45.4,45.6,44.95,45.15,2656100,13.8112116503825,13.8720539924546,13.6743163807201,13.7351587227922,8731090.58441374,0.0,1.0
2001-12-24,45.17,45.79,45.15,45.5,1561000,13.7412429569995,13.9298542174232,13.7351587227922,13.8416328214185,5131294.90691986,0.0,1.0
2001-12-26,45.88,46.27,45.18,45.2,1617900,13.9572332713557,14.0758758383964,13.7442850741031,13.7503693083103,5318335.70141297,0.0,1.0
2001-12-27,45.85,46.46,45.85,46.05,2168500,13.9481069200448,14.133676063365,13.9481069200448,14.008949262117,7128259.45269429,0.0,1.0
2001-12-28,46.7,46.77,46.25,46.3,1955800,14.2066868738516,14.2279816935768,14.0697916041892,14.0850021897072,6429075.3228404,0.0,1.0
2001-12-31,46.51,47.07,46.5,46.95,1844800,14.148886648883,14.3192452066851,14.1458445317794,14.2827398014418,6064197.85027917,0.0,1.0
2002-01-02,46.05,46.35,45.69,46.3,2199500,14.008949262117,14.1002127752253,13.8994330463871,14.0850021897072,7230162.17025643,0.0,1.0
2002-01-03,46.07,46.2,45.75,46.2,2133200,14.0150334963242,14.0545810186711,13.9176857490088,14.0545810186711,7012221.84205093,0.0,1.0
2002-01-04,46.28,46.4,45.75,46.4,2357800,14.0789179555,14.1154233607433,13.9176857490088,14.1154233607433,7750523.46671089,0.0,1.0
2002-01-07,45.75,46.07,45.68,46.07,1694300,13.9176857490088,14.0150334963242,13.8963909292835,14.0150334963242,5569476.59243711,0.0,1.0
2002-01-08,45.19,45.65,45.04,45.57,1919400,13.7473271912067,13.8872645779727,13.7016954346526,13.8629276411438,6309421.80931582,0.0,1.0
2002-01-09,45.07,45.25,44.87,45.0,2384600,13.7108217859634,13.7655798938283,13.6499794438912,13.6895269662381,7838620.00963557,0.0,1.0
2002-01-10,45.15,45.33,45.03,45.2,2239300,13.7351587227922,13.7899168306572,13.6986533175489,13.7503693083103,7360992.1108685,0.0,1.0
2002-01-11,44.8,45.11,44.68,45.05,1605600,13.6286846241659,13.7229902543778,13.5921792189226,13.7047375517562,5277903.33283189,0.0,1.0
2002-01-14,44.45,45.0,44.45,44.9,1848900,13.5222105255397,13.6895269662381,13.5222105255397,13.659105795202,6077675.30647286,0.0,1.0
2002-01-15,45.08,45.48,44.95,44.95,2598100,13.713863903067,13.8355485872113,13.6743163807201,13.6743163807201,8540433.88703941,0.0,1.0
2002-01-16,44.55,45.05,44.55,44.95,2357400,13.5526316965757,13.7047375517562,13.5526316965757,13.6743163807201,7749208.59293591,0.0,1.0
2002-01-17,44.84,45.13,44.65,45.1,2025400,13.6408530925804,13.729074488585,13.5830528676118,13.7199481372742,6657863.35968963,0.0,1.0
2002-01-18,44.18,44.5,44.05,44.43,2605900,13.4400733637422,13.5374211110577,13.4005258413953,13.5161262913324,8566073.92565185,0.0,1.0
2002-01-22,43.84,44.46,43.75,44.45,1355200,13.3366413822195,13.5252526426433,13.3092623282871,13.5222105255397,4454792.34968471,0.0,1.0
2002-01-23,45.5,45.65,44.63,45.65,3014100,13.8416328214185,13.8872645779727,13.5769686334046,13.8872645779727,9907902.61303475,0.0,1.0
2002-01-24,45.5,45.8,45.36,45.8,2993500,13.8416328214185,13.9328963345268,13.799043181968,13.9328963345268,9840186.61362249,0.0,1.0
2002-01-25,45.75,45.83,45.52,45.65,1572900,13.9176857490088,13.9420226858376,13.8477170556258,13.8872645779727,5170412.40172598,0.0,1.0
2002-01-28,46.16,46.64,46.1,46.64,2612700,14.0424125502567,14.1884341712299,14.0241598476351,14.1884341712299,8588426.77982676,0.0,1.0
2002-01-29,45.11,46.19,44.8,46.1,2119900,13.7229902543778,14.0515389015675,13.6286846241659,14.0241598476351,6968502.28903233,0.0,1.0
2002-01-30,46.09,46.09,45.1,45.2,3316900,14.0211177305314,14.0211177305314,13.7199481372742,13.7503693083103,10903262.0607063,0.0,1.0
2002-01-31,46.72,46.8,46.21,46.35,2049300,14.2127711080588,14.2371080448876,14.0576231357747,14.1002127752253,6736427.06774561,0.0,1.0
2002-02-01,47.0,47.5,46.72,47.5,3037100,14.2979503869598,14.4500562421402,14.2127711080588,14.4500562421402,9983507.85509698,0.0,1.0
2002-02-04,46.5,47.05,46.36,47.05,1351700,14.1458445317794,14.3131609724779,14.1032548923289,14.3131609724779,4443287.20415349,0.0,1.0
2002-02-05,45.96,46.21,45.66,46.1,1464100,13.9815702081845,14.0576231357747,13.8903066950763,14.0241598476351,4812766.73492723,0.0,1.0
2002-02-06,46.77,46.85,46.05,46.05,1754600,14.2279816935768,14.2523186304057,14.008949262117,14.008949262117,5767693.8140177,0.0,1.0
2002-02-07,45.91,46.1,45.58,45.7,2670900,13.9663596226665,14.0241598476351,13.8659697582474,13.9024751634907,8779740.91408859,0.0,1.0
2002-02-08,46.2,46.2,45.71,46.1,1509600,14.0545810186711,14.0545810186711,13.9055172805943,14.0241598476351,4962333.62683297,0.0,1.0
2002-02-11,46.51,46.72,45.81,46.08,1854800,14.148886648883,14.2127711080588,13.9359384516304,14.0180756134278,6097069.69465406,0.0,1.0
2002-02-12,46.7,47.07,46.61,46.95,2512200,14.2066868738516,14.3192452066851,14.1793078199191,14.2827398014418,8258064.74385912,0.0,1.0
2002-02-13,47.8,48.0,46.92,47.1,4315800,14.5413197552485,14.6021620973207,14.2736134501309,14.3283715579959,14186830.5953138,0.0,1.0
2002-02-14,48.55,48.97,48.4,48.54,3565600,14.7694785380191,14.8972474563707,14.723846781465,14.7664364209155,11720784.8303098,0.0,1.0
2002-02-15,48.82,49.16,48.56,49.16,2312900,14.8516156998166,14.9550476813392,14.7725206551227,14.9550476813392,7602928.88546762,0.0,1.0
2002-02-19,48.5,48.99,48.38,48.83,2859400,14.7542679525011,14.9033316905779,14.7177625472578,14.8546578169202,9399375.18055521,0.0,1.0
2002-02-20,47.75,48.34,47.15,48.34,1505400,14.6310622098049,14.811843920879,14.447216401933,14.811843920879,4913030.16617811,0.345,1.0
2002-02-21,47.5,47.99,47.41,47.41,2217300,14.5544597898583,14.7046005329537,14.5268829186775,14.5268829186775,7236390.18697137,0.0,1.0
2002-02-22,48.39,48.55,47.85,47.9,1927000,14.8271644048683,14.8761899536341,14.6617031777836,14.6770236617729,6288965.80990114,0.0,1.0
2002-02-25,49.45,49.5,48.39,48.39,2376900,15.151958665442,15.1672791494313,14.8271644048683,14.8271644048683,7757261.46006954,0.0,1.0
2002-02-26,49.73,50.0,49.4,49.47,2928300,15.2377533757822,15.3204839893245,15.1366381814526,15.1580868590377,9556812.96374339,0.0,1.0
2002-02-27,49.81,50.51,49.72,50.27,2905300,15.2622661501651,15.4767529260157,15.2346892789843,15.4032146028669,9481750.06097863,0.0,1.0
2002-02-28,49.55,50.19,49.25,49.7,2362300,15.1825996334206,15.378701828484,15.0906767294847,15.2285610853886,7709612.83483628,0.0,1.0
2002-03-01,50.6,50.6,49.36,49.4,1722700,15.5043297971964,15.5043297971964,15.1243817942612,15.1366381814526,5622211.41708186,0.0,1.0
2002-03-04,51.09,51.15,50.45,50.5,2784100,15.6544705402918,15.672855121079,15.4583683452285,15.4736888292178,9086201.19945294,0.0,1.0
2002-03-05,50.95,51.28,50.63,50.85,2386600,15.6115731851217,15.7126883794513,15.51352208759,15.5809322171431,7788918.42340949,0.0,1.0
2002-03-06,51.65,51.89,50.75,50.8,2103300,15.8260599609723,15.899598284121,15.5502912491644,15.5656117331537,6864339.27761549,0.0,1.0
2002-03-07,51.91,52.34,51.85,52.0,2364900,15.9057264777167,16.0374826400249,15.8873418969296,15.9333033488975,7718098.20645317,0.0,1.0
2002-03-08,51.18,52.4,51.12,52.35,2059000,15.6820474114726,16.0558672208121,15.6636628306854,16.0405467368228,6719761.59968161,0.0,1.0
2002-03-11,52.0,52.25,51.8,51.85,2374800,15.9333033488975,16.0099057688441,15.8720214129402,15.8873418969296,7750407.8906867,0.0,1.0
2002-03-12,52.37,52.41,50.9,52.41,2931800,16.0466749304185,16.05893131761,15.5962527011324,16.05893131761,9568235.57938153,0.0,1.0
2002-03-13,52.17,52.51,52.05,52.37,2262100,15.9853929944612,16.0895722855886,15.9486238328869,16.0466749304185,7382599.66713929,0.0,1.0
2002-03-14,52.0,52.1,51.53,52.1,2060700,15.9333033488975,15.9639443168762,15.7892907993979,15.9639443168762,6725309.72727728,0.0,1.0
2002-03-15,52.2,52.48,51.75,51.75,1771700,15.9945852848548,16.080379995195,15.8567009289509,15.8567009289509,5782128.03601551,0.0,1.0
2002-03-18,52.3,52.41,51.77,52.05,2265800,16.0252262528335,16.05893131761,15.8628291225466,15.9486238328869,7394675.00367099,0.0,1.0
2002-03-19,52.56,52.61,52.35,52.35,2164200,16.104892769578,16.1202132535673,16.0405467368228,16.0405467368228,7063092.78971875,0.0,1.0
2002-03-20,52.48,52.9,52.16,52.35,2034500,16.080379995195,16.2090720607054,15.9823288976634,16.0405467368228,6639803.2902148,0.0,1.0
2002-03-21,52.82,52.85,52.21,52.85,2192100,16.1845592863225,16.193751576716,15.9976493816527,16.193751576716,7154147.35437689,0.0,1.0
2002-03-22,52.1,52.83,52.07,52.83,1442300,15.9639443168762,16.1876233831203,15.9547520264826,16.1876233831203,4707096.72424515,0.0,1.0
2002-03-25,51.65,52.2,51.57,52.1,2307700,15.8260599609723,15.9945852848548,15.8015471865893,15.9639443168762,7531420.0308816,0.0,1.0
2002-03-26,51.86,52.3,51.45,51.7,2110800,15.8904059937274,16.0252262528335,15.764778025015,15.8413804449616,6888816.31112577,0.0,1.0
2002-03-27,52.89,52.9,52.25,52.9,1735500,16.2060079639075,16.2090720607054,16.0099057688441,16.2090720607054,5663985.55427267,0.0,1.0
2002-03-28,53.1,53.52,53.03,53.06,2252900,16.2703539966627,16.399046062173,16.2489053190776,16.2580976094712,7352574.50603335,0.0,1.0
2002-04-01,53.64,53.65,53.13,53.65,2519200,16.4358152237474,16.4388793205452,16.2795462870563,16.4388793205452,8221672.37587075,0.0,1.0
2002-04-02,53.88,53.98,53.62,53.78,1487900,16.5093535468961,16.5399945148748,16.4296870301516,16.4787125789175,4855917.08798751,0.0,1.0
2002-04-03,53.3,53.96,53.29,53.95,2694000,16.33163593262,16.533866321279,16.3285718358221,16.5308022244812,8792150.43688306,0.0,1.0
2002-04-04,52.02,52.62,51.7,52.5,1944400,15.9394315424933,16.1232773503652,15.8413804449616,16.0865081887908,6345752.52764492,0.0,1.0
2002-04-05,51.84,52.52,51.83,52.26,2890600,15.8842778001317,16.0926363823865,15.8812137033338,16.012969865642,9433775.07529852,0.0,1.0
2002-04-08,52.25,52.56,51.86,51.88,2768600,16.0099057688441,16.104892769578,15.8904059937274,15.8965341873231,9035615.33019843,0.0,1.0
2002-04-09,51.68,52.06,51.34,51.75,2217200,15.8352522513658,15.9516879296847,15.7310729602384,15.8567009289509,7236063.82652458,0.0,1.0
2002-04-10,51.95,52.0,51.28,51.34,2121800,15.9179828649082,15.9333033488975,15.7126883794513,15.7310729602384,6924715.96027413,0.0,1.0
2002-04-11,50.88,51.58,50.85,51.35,1926300,15.5901245075367,15.8046112833872,15.5809322171431,15.7341370570363,6286681.28677351,0.0,1.0
2002-04-12,49.92,50.61,49.8,50.6,2617600,15.2959712149416,15.5073938939943,15.2592020533672,15.5043297971964,8542811.05552531,0.0,1.0
2002-04-15,51.17,51.5,50.93,51.0,1873900,15.6789833146747,15.7800985090043,15.605444991526,15.626893669111,6115668.41264857,0.0,1.0
2002-04-16,52.09,52.31,51.84,51.95,1864500,15.9608802200783,16.0282903496313,15.8842778001317,15.9179828649082,6084990.53064904,0.0,1.0
2002-04-17,51.5,52.71,51.4,52.4,2826600,15.7800985090043,16.1508542215459,15.7494575410256,16.0558672208121,9224904.38934435,0.0,1.0
2002-04-18,51.83,52.4,51.39,52.27,1853300,15.8812137033338,16.0558672208121,15.7463934442278,16.0160339624399,6048438.16060706,0.0,1.0
2002-04-19,51.7,51.94,51.41,51.85,1684500,15.8413804449616,15.9149187681103,15.7525216378235,15.8873418969296,5497541.72640294,0.0,1.0
2002-04-22,51.72,52.01,51.64,51.75,1656600,15.8475086385573,15.9363674456954,15.8229958641744,15.8567009289509,5406487.16174481,0.0,1.0
2002-04-23,51.25,51.57,50.52,50.58,1907800,15.7034960890577,15.8015471865893,15.4798170228135,15.4982016036007,6226304.60411488,0.0,1.0
2002-04-24,49.86,50.3,49.81,50.15,2162000,15.2775866341544,15.4124068932605,15.2622661501651,15.3664454412925,7055912.85988911,0.0,1.0
2002-04-25,49.9,50.2,49.54,49.75,2268000,15.2898430213459,15.3817659252818,15.1795355366228,15.2438815693779,7401854.93350067,0.0,1.0
2002-04-26,49.5,49.52,48.81,49.4,2152500,15.1672791494313,15.173407343027,14.9558564703786,15.1366381814526,7024908.61744277,0.0,1.0
2002-04-29,49.69,50.07,49.65,49.85,1512300,15.2254969885907,15.3419326669096,15.2132406013993,15.2745225373566,4935549.03700754,0.0,1.0
2002-04-30,50.8,51.39,50.76,51.3,2101800,15.5656117331537,15.7463934442278,15.5533553459623,15.718816573047,6859443.87091347,0.0,1.0
2002-05-01,50.83,50.92,50.41,50.65,1191300,15.5748040235473,15.6023808947281,15.446111958037,15.5196502811858,3887932.00276868,0.0,1.0
2002-05-02,50.79,51.39,50.57,51.03,1702400,15.5625476363559,15.7463934442278,15.4951375068028,15.6360859595046,5555960.24638074,0.0,1.0
2002-05-03,51.85,52.4,51.56,52.2,2860300,15.8873418969296,16.0558672208121,15.7984830897915,15.9945852848548,9334887.85991707,0.0,1.0
2002-05-06,50.82,51.35,50.73,51.35,2002800,15.5717399267495,15.7341370570363,15.5441630555687,15.7341370570363,6536347.0285781,0.0,1.0
2002-05-07,50.45,50.87,50.4,50.85,1353800,15.4583683452285,15.5870604107388,15.4430478612391,15.5809322171431,4418267.72882416,0.0,1.0
2002-05-08,51.21,51.45,50.55,50.7,1097900,15.6912397018662,15.764778025015,15.4890093132071,15.5349707651751,3583111.34545432,0.0,1.0
2002-05-09,51.11,51.37,50.8,51.2,1618200,15.6605987338876,15.740265250632,15.5656117331537,15.6881756050683,5281164.75017229,0.0,1.0
2002-05-10,51.05,51.45,50.84,51.43,1032600,15.6422141531004,15.764778025015,15.5778681203452,15.7586498314192,3369997.9736917,0.0,1.0
2002-05-13,52.05,52.07,51.26,51.3,1836400,15.9486238328869,15.9547520264826,15.7065601858555,15.718816573047,5993283.24509727,0.0,1.0
2002-05-14,52.45,52.68,52.22,52.63,3100600,16.0711877048014,16.1416619311523,16.0007134784506,16.126341447163,10119132.0135857,0.0,1.0
2002-05-15,51.55,52.23,51.5,52.1,1994900,15.9011303325199,16.1108833611545,15.8857073157086,16.070783517445,6467282.06419921,0.345,1.0
2002-05-16,51.9,52.39,51.81,52.15,1645900,16.0090914501995,16.1602370149509,15.9813300199391,16.0862065342564,5335856.20806329,0.0,1.0
2002-05-17,52.05,52.19,51.59,52.1,1084900,16.0553605006336,16.0985449477055,15.913468745969,16.070783517445,3517145.87771303,0.0,1.0
2002-05-20,51.6,51.98,51.4,51.95,1190300,15.9165533493313,16.0337682770977,15.8548612820858,16.0245144670109,3858842.97008186,0.0,1.0
2002-05-21,51.68,52.28,51.68,51.9,1238100,15.9412301762295,16.1263063779659,15.9412301762295,16.0090914501995,4013806.16756981,0.0,1.0
2002-05-22,51.47,51.5,50.88,51.2,2170300,15.8764535056218,15.8857073157086,15.6944619072476,15.7931692148404,7035912.70937464,0.0,1.0
2002-05-23,51.16,51.16,50.69,50.69,1964000,15.7808308013913,15.7808308013913,15.6358544433644,15.6358544433644,6367107.11017454,0.0,1.0
2002-05-24,51.55,51.7,51.42,51.5,924300,15.9011303325199,15.9473993829541,15.8610304888104,15.8857073157086,2996495.46941668,0.0,1.0
2002-05-28,50.15,50.98,50.14,50.9,1705200,15.4692858618017,15.7253079408704,15.4662012584394,15.7006311139722,5528101.34636946,0.0,1.0
2002-05-29,51.25,51.25,50.55,50.8,2555100,15.8085922316517,15.8085922316517,15.5926699962926,15.6697850803494,8283398.86823169,0.0,1.0
2002-05-30,50.53,50.76,50.2,50.7,1325300,15.586500789568,15.6574466669003,15.484708878613,15.6389390467267,4296500.53620894,0.0,1.0
2002-05-31,51.07,51.6,51.02,51.3,1323400,15.7530693711308,15.9165533493313,15.7376463543195,15.8240152484631,4290340.91120418,0.0,1.0
2002-06-03,50.07,50.96,50.02,50.95,927500,15.4446090349035,15.7191387341458,15.4291860180921,15.7160541307835,3006869.57468782,0.0,1.0
2002-06-04,49.93,50.01,49.4,49.75,1673000,15.4014245878316,15.4261014147298,15.2379406096311,15.3459017273107,5423711.91207844,0.0,1.0
2002-06-05,49.65,49.9,49.19,49.45,1158200,15.315055693688,15.3921707777448,15.1731639390234,15.2533636264425,3754777.72658053,0.0,1.0
2002-06-06,49.06,49.9,49.06,49.8,1146900,15.1330640953138,15.3921707777448,15.1330640953138,15.3613247441221,3718144.16734176,0.0,1.0
2002-06-07,49.23,49.4,48.34,48.35,1838300,15.1855023524725,15.2379406096311,14.9109726532302,14.9140572565924,5959599.28749179,0.0,1.0
2002-06-10,48.62,49.41,48.4,49.25,2511700,14.9973415473738,15.2410252129934,14.9294802734038,15.191671559197,8142700.06549156,0.0,1.0
2002-06-11,48.5,49.34,48.42,49.12,1715900,14.9603263070265,15.2194329894575,14.9356494801283,15.1515717154875,5562789.76086993,0.0,1.0
2002-06-12,48.53,48.89,48.25,48.5,2386600,14.9695801171133,15.0806258381552,14.8832112229697,14.9603263070265,7737137.38754717,0.0,1.0
2002-06-13,47.8,48.11,47.52,47.85,2848000,14.7444040716674,14.8400267758979,14.6580351775237,14.7598270884787,9232953.69133254,0.0,1.0
2002-06-14,47.3,47.3,46.26,46.75,2620900,14.5901739035537,14.5901739035537,14.2693751538773,14.4205207186287,8496716.4078699,0.0,1.0
2002-06-17,48.91,49.03,47.07,47.33,3059300,15.0867950448797,15.123810285227,14.5192280262214,14.5994277136405,9917968.83001887,0.0,1.0
2002-06-18,48.68,48.8,48.13,48.77,1921600,15.0158491675474,15.0528644078947,14.8461959826224,15.0436105978079,6229650.2153317,0.0,1.0
2002-06-19,47.9,48.4,47.5,47.65,1741200,14.7752501052901,14.9294802734038,14.6518659707992,14.6981350212333,5644810.03067003,0.0,1.0
2002-06-20,47.88,48.77,47.8,48.25,2153600,14.7690808985656,15.0436105978079,14.7444040716674,14.8832112229697,6981772.84749078,0.0,1.0
2002-06-21,47.65,48.34,47.46,47.87,1619000,14.6981350212333,14.9109726532302,14.6395275573501,14.7659962952033,5248648.88562759,0.0,1.0
2002-06-24,48.2,48.41,47.6,48.3,2392700,14.8677882061583,14.9325648767661,14.6827120044219,14.8986342397811,7756913.0257203,0.0,1.0
2002-06-25,48.66,49.18,48.52,49.12,2601800,15.0096799608229,15.1700793356611,14.9664955137511,15.1515717154875,8434795.96703266,0.0,1.0
2002-06-26,49.29,49.3,48.5,48.5,2839900,15.2040099726461,15.2070945760084,14.9603263070265,14.9603263070265,9206694.23736494,0.0,1.0
2002-06-27,49.43,49.5,48.55,49.15,1993200,15.247194419718,15.2687866432539,14.9757493238379,15.1608255255743,6461770.82077387,0.0,1.0
2002-06-28,50.49,50.75,49.69,49.7,2190600,15.574162376119,15.6543620635381,15.3273941071371,15.3304787104993,7101723.43968856,0.0,1.0
2002-07-01,50.84,51.24,50.39,50.73,2513500,15.6821234937985,15.8055076282895,15.5433163424962,15.6481928568135,8148535.4997066,0.0,1.0
2002-07-02,49.51,51.46,48.8,51.3,2123100,15.2718712466162,15.8733689022595,15.0528644078947,15.8240152484631,6882894.65662502,0.0,1.0
2002-07-03,49.1,50.03,48.77,49.7,1819200,15.1454025087629,15.4322706214544,15.0436105978079,15.3304787104993,5897678.84665457,0.0,1.0
2002-07-05,50.58,50.85,49.41,49.45,1416900,15.6019238063794,15.6852080971608,15.2410252129934,15.2533636264425,4593459.29959589,0.0,1.0
2002-07-08,50.86,51.2,50.33,50.53,2075500,15.6882927005231,15.7931692148404,15.5248087223226,15.586500789568,6728579.84071653,0.0,1.0
2002-07-09,49.95,50.75,49.75,50.41,1555000,15.4075937945562,15.6543620635381,15.3459017273107,15.5494855492208,5041166.78020439,0.0,1.0
2002-07-10,49.0,50.97,48.89,50.91,3622900,15.1145564751402,15.7222233375081,15.0806258381552,15.7037157173344,11745108.1209019,0.0,1.0
2002-07-11,47.53,48.69,46.99,48.35,4416400,14.661119780886,15.0189337709097,14.4945511993232,14.9140572565924,14317562.0373599,0.0,1.0
2002-07-12,46.7,47.31,46.16,47.3,3450400,14.4050977018173,14.593258506916,14.2385291202545,14.5901739035537,11185879.0086284,0.0,1.0
2002-07-15,44.85,45.25,43.1,45.25,5810700,13.8344460797967,13.9578302142876,13.2946404913988,13.9578302142876,18837754.2184782,0.0,1.0
2002-07-16,44.2,45.15,43.15,43.7,4165800,13.6339468612489,13.9269841806649,13.3100635082102,13.4797166931352,13505139.9183122,0.0,1.0
2002-07-17,45.68,46.17,45.3,45.7,2995200,14.0904681588654,14.2416137236168,13.973253231099,14.0966373655899,9710162.53380591,0.0,1.0
2002-07-18,45.32,46.5,45.08,45.7,3467200,13.9794224378235,14.3434056345718,13.905391957129,14.0966373655899,11240343.0613021,0.0,1.0
2002-07-19,42.6,44.93,42.59,44.25,4254600,13.1404103232852,13.8591229066949,13.1373257199229,13.6493698780603,13793021.3395868,0.0,1.0
2002-07-22,39.69,42.8,39.0,42.2,4805800,12.2427907448636,13.2021023905306,12.0299531128667,13.0170261887942,15579960.9725442,0.0,1.0
2002-07-23,39.32,40.4,39.1,39.7,4593600,12.1286604204594,12.461797583585,12.0607991464894,12.2458753482258,14892028.1167505,0.0,1.0
2002-07-24,42.75,42.75,38.2,38.56,5006300,13.1866793737193,13.1866793737193,11.7831848438848,11.8942305649267,16229963.5059403,0.0,1.0
2002-07-25,41.96,42.45,41.04,41.5,3539800,12.9429957080997,13.0941412728511,12.6592121987705,12.8011039534351,11475705.5746414,0.0,1.0
2002-07-26,42.54,42.75,41.7,42.05,2863800,13.1219027031115,13.1866793737193,12.8627960206805,12.9707571383601,9284175.83610891,0.0,1.0
2002-07-29,45.3,45.3,43.94,44.22,3086900,13.973253231099,13.973253231099,13.5537471738298,13.6401160679735,10007445.4879826,0.0,1.0
2002-07-30,45.37,45.65,44.8,45.3,2996500,13.9948454546349,14.0812143487786,13.8190230629853,13.973253231099,9714377.01407234,0.0,1.0
2002-07-31,46.4,46.7,45.39,45.43,3820800,14.3125596009491,14.4050977018173,14.0010146613595,14.0133530748086,12386681.6937652,0.0,1.0
2002-08-01,43.95,45.4,43.95,45.35,3277400,13.5568317771921,14.0040992647217,13.5568317771921,13.9886762479104,10625028.9424063,0.0,1.0
2002-08-02,44.43,45.52,44.0,45.5,2798100,13.7048927385812,14.041114505069,13.5722547940034,14.0349452983445,9071182.4872604,0.0,1.0
2002-08-05,43.33,45.09,43.3,44.35,1414300,13.3655863687311,13.9084765604913,13.3563325586443,13.680215911683,4585030.33906308,0.0,1.0
2002-08-06,45.54,45.93,44.56,44.56,2528300,14.0472837117936,14.1675832429222,13.7449925822908,13.7449925822908,8196515.73658568,0.0,1.0
2002-08-07,46.2,46.29,45.18,46.25,2847000,14.2508675337036,14.2786289639641,13.9362379907517,14.266290550515,9229711.78343532,0.0,1.0
2002-08-08,47.56,47.74,45.86,46.0,2112400,14.6703735909728,14.7258964514937,14.1459910193863,14.1891754664581,6848206.24212461,0.0,1.0
2002-08-09,47.34,47.9,46.25,46.35,1976300,14.6025123170028,14.7752501052901,14.266290550515,14.2971365841377,6406982.57731057,0.0,1.0
2002-08-12,46.64,46.9,46.23,46.6,1313400,14.3865900816437,14.4667897690628,14.2601213437904,14.3742516681946,4257921.83223179,0.0,1.0
2002-08-13,46.65,47.47,46.2,46.2,1810800,14.3896746850059,14.6426121607124,14.2508675337036,14.2508675337036,5870446.82031777,0.0,1.0
2002-08-14,47.2,47.32,46.06,47.32,2433600,14.6703735909728,14.7076711509499,14.3160467711908,14.7076711509499,7829788.33413493,0.36,1.0
2002-08-15,48.19,48.56,47.9,48.0,3422500,14.9780784607835,15.0930792707127,14.8879426908389,14.9190239908198,11011444.1870384,0.0,1.0
2002-08-16,47.66,48.1,47.5,47.94,1522900,14.8133475708848,14.9501052908007,14.7636174909154,14.9003752108313,4899730.70925958,0.0,1.0
2002-08-19,49.0,49.0,48.1,48.2,2533100,15.2298369906286,15.2298369906286,14.9501052908007,14.9811865907816,8149916.51429862,0.0,1.0
2002-08-20,48.0,48.91,47.8,48.9,2822500,14.9190239908198,15.2018638206458,14.8568613908581,15.1987556906477,9081023.00012156,0.0,1.0
2002-08-21,48.66,48.79,47.76,48.55,2402500,15.1241605706936,15.1645662606687,14.8444288708657,15.0899711407146,7729728.16927972,0.0,1.0
2002-08-22,49.33,49.33,48.42,48.5,2061500,15.3324052805654,15.3324052805654,15.0495654507395,15.0744304907242,6632605.46138198,0.0,1.0
2002-08-23,47.94,48.95,47.78,48.85,1347900,14.9003752108313,15.2142963406381,14.8506451308619,15.1832150406572,4336691.1964088,0.0,1.0
2002-08-26,48.64,48.64,47.61,47.94,1059400,15.1179443106974,15.1179443106974,14.7978069208944,14.9003752108313,3408480.34236626,0.0,1.0
2002-08-27,49.05,49.86,48.86,49.6,3073100,15.245377640619,15.4971361704641,15.1863231706553,15.4163247905138,9887295.58252384,0.0,1.0
2002-08-28,46.64,48.38,46.45,48.25,3219000,14.4963183110799,15.0371329307471,14.4372638411163,14.996727240772,10356709.6678091,0.0,1.0
2002-08-29,46.9,46.9,46.11,46.6,3512500,14.5771296910302,14.5771296910302,14.3315874211813,14.4838857910876,11301007.365076,0.0,1.0
2002-08-30,46.8,47.07,45.95,46.0,2261200,14.5460483910493,14.6299679009977,14.2818573412119,14.2973979912023,7275113.97976081,0.0,1.0
2002-09-03,43.8,45.13,43.74,45.07,3248600,13.6136093916231,14.0269906813687,13.5949606116346,14.0083419013802,10451943.779697,0.0,1.0
2002-09-04,43.3,44.2,41.3,43.8,6786000,13.4582028917187,13.7379345915466,12.8365768921012,13.6136093916231,21833063.6240301,0.0,1.0
2002-09-05,43.05,43.1,41.89,42.2,4088100,13.3804996417665,13.396040291757,13.0199565619884,13.1163085919291,13152924.7570583,0.0,1.0
2002-09-06,43.8,44.4,43.35,44.15,3036400,13.6136093916231,13.8000971915083,13.4737435417091,13.7223939415561,9769218.15325741,0.0,1.0
2002-09-09,43.97,44.05,43.37,43.83,2076600,13.6664476015906,13.6913126415753,13.4799598017053,13.6229337816173,6681187.72791935,0.0,1.0
2002-09-10,44.33,44.94,44.06,44.71,1710700,13.7783402815217,13.967936211405,13.6944207715734,13.896449221449,5503952.54076456,0.0,1.0
2002-09-11,44.25,45.4,44.15,45.36,1059000,13.753475241537,14.1109101913171,13.7223939415561,14.0984776713247,3407193.39490832,0.0,1.0
2002-09-12,43.21,44.16,43.04,44.08,2178900,13.4302297217359,13.7255020715542,13.3773915117684,13.7006370315695,7010324.54028871,0.0,1.0
2002-09-13,43.25,43.39,42.48,42.8,2285100,13.4426622417283,13.4861760617015,13.2033362318755,13.3027963918143,7352009.09037297,0.0,1.0
2002-09-16,43.58,43.73,43.15,43.25,1148100,13.5452305316652,13.5918524816365,13.4115809417474,13.4426622417283,3693860.94116546,0.0,1.0
2002-09-17,42.06,43.59,41.81,43.59,2976100,13.0727947719559,13.5483386616632,12.9950915220037,13.5483386616632,9575210.82397225,0.0,1.0
2002-09-18,41.14,41.55,40.54,41.25,3842600,12.7868468121318,12.9142801420534,12.6003590122466,12.8210362421108,12363060.7547448,0.0,1.0
2002-09-19,40.0,41.15,39.99,41.15,4563600,12.4325199923498,12.7899549421299,12.4294118623518,12.7899549421299,14682783.5476899,0.0,1.0
2002-09-20,40.82,41.26,40.6,41.21,2375900,12.687386652193,12.8241443721089,12.6190077922351,12.8086037221184,7644146.16332642,0.0,1.0
2002-09-23,40.87,41.43,40.41,40.9,2548300,12.7029273021835,12.8769825820764,12.5599533222714,12.7122516921777,8198820.5177005,0.0,1.0
2002-09-24,39.65,40.28,39.39,39.77,3254700,12.3237354424168,12.5195476322963,12.2429240624665,12.3610330023938,10471569.7284307,0.0,1.0
2002-09-25,39.77,40.25,38.7,40.2,3108000,12.3610330023938,12.510223242302,12.0284630925985,12.4946825923116,9999581.74822954,0.0,1.0
2002-09-26,41.4,41.6,40.4,40.5,2233600,12.8676581920821,12.9298207920438,12.5568451922733,12.5879264922542,7186314.60516262,0.0,1.0
2002-09-27,41.33,42.57,41.05,41.61,2403400,12.8459012820955,13.2313094018583,12.758873642149,12.9329289220419,7732623.80106009,0.0,1.0
2002-09-30,39.9,40.42,39.14,40.41,2912000,12.401438692369,12.5630614522695,12.1652208125143,12.5599533222714,9368977.49383664,0.0,1.0
2002-10-01,41.89,42.0,40.65,40.82,2867300,13.0199565619884,13.0541459919673,12.6345484422255,12.687386652193,9225161.11541133,0.0,1.0
2002-10-02,40.94,42.2,40.14,40.2,3843900,12.7246842121701,13.1163085919291,12.4760338123231,12.4946825923116,12367243.333983,0.0,1.0
2002-10-03,40.43,42.5,40.29,40.95,3678100,12.5661695822676,13.2095524918717,12.5226557622944,12.7277923421682,11833803.6126651,0.0,1.0
2002-10-04,39.81,40.41,39.3,40.4,2834200,12.3734655223862,12.5599533222714,12.2149508924837,12.5568451922733,9118666.21326642,0.0,1.0
2002-10-07,39.6,40.08,39.33,39.65,2375100,12.3081947924263,12.4573850323345,12.224275282478,12.3237354424168,7641572.26841055,0.0,1.0
2002-10-08,38.8,39.92,38.0,39.85,3593800,12.0595443925793,12.4076549523651,11.8108939927324,12.3858980423785,11562579.4359033,0.0,1.0
2002-10-09,37.6,39.9,37.5,39.9,3993600,11.6865687928089,12.401438692369,11.655487492828,12.401438692369,12848883.4201188,0.0,1.0
2002-10-10,38.94,38.95,37.59,37.61,3719800,12.1030582125526,12.1061663425507,11.6834606628108,11.6896769228069,11967967.8851557,0.0,1.0
2002-10-11,40.03,40.11,39.38,39.65,3306800,12.4418443823441,12.4667094223288,12.2398159324684,12.3237354424168,10639194.634828,0.0,1.0
2002-10-14,39.93,40.27,39.25,39.8,1754300,12.4107630823632,12.5164395022982,12.1994102424933,12.3703573923881,5644229.81368053,0.0,1.0
2002-10-15,41.88,41.98,41.11,41.5,3590400,13.0168484319903,13.0479297319712,12.7775224221376,12.898739492063,11551640.3825107,0.0,1.0
2002-10-16,41.3,41.85,41.25,41.35,2483200,12.8365768921012,13.007524041996,12.8210362421108,12.8521175420917,7989369.81892006,0.0,1.0
2002-10-17,42.35,43.15,42.0,43.15,2538500,13.1629305419004,13.4115809417474,13.0541459919673,13.4115809417474,8167290.30498089,0.0,1.0
2002-10-18,42.35,42.75,41.96,42.25,2096800,13.1629305419004,13.2872557418239,13.041713471975,13.1318492419195,6746178.57454557,0.0,1.0
2002-10-21,42.04,42.15,41.66,41.9,2188000,13.0665785119597,13.1007679419386,12.9484695720324,13.0230646919865,7039602.59495693,0.0,1.0
2002-10-22,39.99,40.15,39.46,40.05,3373100,12.4294118623518,12.4791419423212,12.2646809724531,12.4480606423403,10852506.1759823,0.0,1.0
2002-10-23,39.95,40.0,38.89,40.0,3734500,12.4169793423594,12.4325199923498,12.0875175625621,12.4325199923498,12015263.2042352,0.0,1.0
2002-10-24,39.79,40.35,39.79,40.15,3051500,12.36724926239,12.5413045422829,12.36724926239,12.4791419423212,9817800.41979484,0.0,1.0
2002-10-25,40.12,40.15,39.51,39.68,2106000,12.4698175523269,12.4791419423212,12.2802216224436,12.333059832411,6775778.36607829,0.0,1.0
2002-10-28,39.45,39.9,39.05,39.9,2550300,12.261572842455,12.401438692369,12.1372476425315,12.401438692369,8205255.25499028,0.0,1.0
2002-10-29,36.78,37.1,36.25,36.6,9335100,11.4317021329657,11.5311622929045,11.266971243067,11.3757557930001,30034458.0366464,0.0,1.0
2002-10-30,38.13,38.18,36.79,36.79,6580100,11.8512996827075,11.8668403326979,11.4348102629638,11.4348102629638,21170607.4200531,0.0,1.0
2002-10-31,38.45,38.82,38.2,38.35,3805200,11.9507598426463,12.0657606525755,11.8730565926941,11.9196785426654,12242731.1674269,0.0,1.0
2002-11-01,39.47,39.59,38.53,38.53,2070800,12.2677891024512,12.3050866624283,11.975624882631,11.975624882631,6662526.98977918,0.0,1.0
2002-11-04,38.25,39.52,37.81,39.48,3824500,11.8885972426845,12.2833297524416,11.7518395227687,12.2708972324493,12304826.3822728,0.0,1.0
2002-11-05,38.52,38.6,37.65,37.65,3331400,11.9725167526329,11.9973817926176,11.7021094427993,11.7021094427993,10718341.9034916,0.0,1.0
2002-11-06,37.9,37.92,37.11,37.18,5115000,11.7798126927515,11.7860289527477,11.5342704229026,11.5560273328892,16456840.6184665,0.0,1.0
2002-11-07,37.4,37.77,37.3,37.5,2177700,11.6244061928471,11.7394070027763,11.5933248928662,11.655487492828,7006463.69791487,0.0,1.0
2002-11-08,38.66,38.74,38.1,38.13,2979400,12.0160305726061,12.0408956125908,11.8419752927132,11.8512996827075,9585828.14050034,0.0,1.0
2002-11-11,38.25,38.85,38.2,38.66,2426000,11.8885972426845,12.0750850425698,11.8730565926941,12.0160305726061,7805336.332434,0.0,1.0
2002-11-12,38.65,38.95,38.5,38.82,2465700,12.012922442608,12.1061663425507,11.9663004926367,12.0657606525755,7933065.867635,0.0,1.0
2002-11-13,37.95,38.8,37.65,38.42,2978300,11.9072460226731,12.1739432326671,11.8131175956164,12.0547138917286,9492244.03231288,0.36,1.0
2002-11-14,38.58,38.64,37.8,37.96,2357500,12.1049157194921,12.1237414049035,11.8601818091447,11.9103836369083,7513670.6531168,0.0,1.0
2002-11-15,39.37,39.37,38.19,38.25,1983500,12.3527872440748,12.3527872440748,11.9825487643184,12.0013744497298,6321682.18046961,0.0,1.0
2002-11-18,39.27,39.59,39.01,39.5,2286800,12.3214111017226,12.4218147572497,12.2398331316067,12.3935762291327,7288340.21189709,0.0,1.0
2002-11-19,39.36,40.0,39.22,39.85,2267800,12.3496496298396,12.5504569408939,12.3057230305464,12.5033927273655,7227784.64777865,0.0,1.0
2002-11-20,38.84,39.0,38.3,38.82,3533900,12.186493689608,12.2366955173715,12.0170625209059,12.1802184611375,11263016.2125342,0.0,1.0
2002-11-21,39.09,39.29,38.56,39.28,4065400,12.2649340454885,12.327686330193,12.0986404910217,12.3245487159578,12956978.4403737,0.0,1.0
2002-11-22,38.1,38.69,38.01,38.59,3399900,11.9543102362014,12.1394294760796,11.9260717080844,12.1080533337274,10835940.1287515,0.0,1.0
2002-11-25,37.88,37.96,37.45,37.6,3840300,11.8852827230265,11.9103836369083,11.7503653109119,11.7974295244402,12239554.3623179,0.0,1.0
2002-11-26,37.11,37.78,37.0,37.72,3165900,11.6436864269143,11.8539065806743,11.6091726703268,11.8350808952629,10090150.5496086,0.0,1.0
2002-11-27,39.2,39.22,38.0,38.2,4089200,12.299447802076,12.3057230305464,11.9229340938492,11.9856863785537,13032832.2522694,0.0,1.0
2002-11-29,39.21,39.25,38.72,38.95,1139700,12.3025854163112,12.3151358732521,12.1488423187853,12.2210074461954,3632377.70662023,0.0,1.0
2002-12-02,38.75,38.86,38.35,38.7,2559800,12.1582551614909,12.1927689180784,12.032750592082,12.1425670903148,8158428.05423049,0.0,1.0
2002-12-03,39.3,39.6,38.86,39.12,3566000,12.3308239444282,12.4249523714849,12.1927689180784,12.2743468881942,11365323.2445448,0.0,1.0
2002-12-04,39.08,39.3,38.7,39.3,2698900,12.2617964312533,12.3308239444282,12.1425670903148,12.3308239444282,8601758.52627651,0.0,1.0
2002-12-05,39.47,39.7,39.2,39.7,2687400,12.384163386427,12.4563285138372,12.299447802076,12.4563285138372,8565106.4743101,0.0,1.0
2002-12-06,39.53,39.6,38.5,38.56,2912600,12.4029890718384,12.4249523714849,12.0798148056104,12.0986404910217,9282849.26586123,0.0,1.0
2002-12-09,38.95,39.59,38.9,39.25,2713700,12.2210074461954,12.4218147572497,12.2053193750193,12.3151358732521,8648928.12358982,0.0,1.0
2002-12-10,39.6,39.69,38.84,39.2,2202800,12.4249523714849,12.4531908996019,12.186493689608,12.299447802076,7020620.87579456,0.0,1.0
2002-12-11,39.39,39.77,39.29,39.49,2166000,12.3590624725452,12.4782918134837,12.327686330193,12.3904386148975,6903334.30950201,0.0,1.0
2002-12-12,39.49,39.73,39.0,39.21,2980900,12.3904386148975,12.4657413565428,12.2366955173715,12.3025854163112,9500530.58319226,0.0,1.0
2002-12-13,39.27,39.38,38.9,39.06,2657300,12.3214111017226,12.35592485831,12.2053193750193,12.2555212027829,8469173.71220663,0.0,1.0
2002-12-16,40.75,40.8,39.94,40.0,3949100,12.7857780085356,12.8014660797117,12.5316312554825,12.5504569408939,12586314.6452698,0.0,1.0
2002-12-17,40.15,41.3,40.1,41.18,3161200,12.5975211544222,12.9583467914729,12.5818330832461,12.9206954206502,10075171.0153267,0.0,1.0
2002-12-18,39.75,40.16,39.46,40.16,2398300,12.4720165850133,12.6006587686574,12.3810257721918,12.6006587686574,7643705.75922373,0.0,1.0
2002-12-19,39.9,39.97,39.49,39.6,2272200,12.5190807985416,12.5410440981882,12.3904386148975,12.4249523714849,7241808.04157454,0.0,1.0
2002-12-20,40.14,40.29,39.62,39.85,2092200,12.594383540187,12.6414477537154,12.4312275999554,12.5033927273655,6668123.74992616,0.0,1.0
2002-12-23,40.45,40.71,40.25,40.63,1854600,12.6916495814789,12.7732275515947,12.6288972967745,12.748126637713,5910860.48495033,0.0,1.0
2002-12-24,40.05,40.62,40.05,40.6,926300,12.56614501207,12.7449890234777,12.56614501207,12.7387137950073,2952243.10752155,0.0,1.0
2002-12-26,40.23,40.55,40.05,40.06,907700,12.622622068304,12.7230257238312,12.56614501207,12.5692826263052,2892962.39738456,0.0,1.0
2002-12-27,39.7,40.3,39.65,40.17,2154700,12.4563285138372,12.6445853679506,12.4406404426611,12.6037963828927,6867319.68452627,0.0,1.0
2002-12-30,40.5,40.86,40.21,40.8,2135000,12.707337652655,12.8202917651231,12.6163468398336,12.8014660797117,6804533.12594035,0.0,1.0
2002-12-31,40.65,40.85,40.31,40.8,2442000,12.7544018661834,12.8171541508879,12.6477229821858,12.8014660797117,7782983.55669614,0.0,1.0
2003-01-02,41.3,41.31,40.75,40.85,1884300,12.9583467914729,12.9614844057081,12.7857780085356,12.8171541508879,6005518.39307231,0.0,1.0
2003-01-03,41.14,41.25,40.85,41.0,1636200,12.9081449637093,12.9426587202968,12.8171541508879,12.8642183644162,5214790.21108365,0.0,1.0
2003-01-06,41.88,41.94,40.66,40.8,4036400,13.1403284171159,13.1591541025272,12.7575394804186,12.8014660797117,12864551.5267192,0.0,1.0
2003-01-07,40.47,41.11,40.35,41.05,3503100,12.6979248099494,12.8987321210037,12.6602734391267,12.8799064355923,11164852.4559632,0.0,1.0
2003-01-08,40.15,40.3,39.98,40.0,2299600,12.5975211544222,12.6445853679506,12.5441817124234,12.5504569408939,7329135.53930323,0.0,1.0
2003-01-09,40.75,40.8,39.89,39.97,2916600,12.7857780085356,12.8014660797117,12.5159431843064,12.5410440981882,9295597.80567569,0.0,1.0
2003-01-10,40.61,40.99,40.36,40.6,1762500,12.7418514092425,12.861080750181,12.6634110533619,12.7387137950073,5617325.35572357,0.0,1.0
2003-01-13,40.17,40.45,39.9,40.35,2221000,12.6037963828927,12.6916495814789,12.5190807985416,12.6602734391267,7078626.73195008,0.0,1.0
2003-01-14,39.65,39.69,39.3,39.5,2537300,12.4406404426611,12.4531908996019,12.3308239444282,12.3935762291327,8086717.51777438,0.0,1.0
2003-01-15,39.13,39.5,38.95,39.35,2517100,12.2774845024294,12.3935762291327,12.2210074461954,12.3465120156043,8022337.39171168,0.0,1.0
2003-01-16,39.45,39.6,39.2,39.31,2362700,12.3778881579566,12.4249523714849,12.299447802076,12.3339615586635,7530243.75487549,0.0,1.0
2003-01-17,39.02,39.5,39.0,39.46,1888700,12.242970745842,12.3935762291327,12.2366955173715,12.3810257721918,6019541.78686813,0.0,1.0
2003-01-21,37.5,37.9,37.5,37.74,4156000,11.766053382088,11.8915579514969,11.766053382088,11.8413561237334,13245732.86717,0.0,1.0
2003-01-22,37.07,37.53,36.74,36.8,3669400,11.6311359699734,11.7754662247937,11.527594700211,11.5464203856224,11694872.9987473,0.0,1.0
2003-01-23,36.75,37.1,36.54,37.08,4806400,11.5307323144462,11.6405488126791,11.4648424155066,11.6342735842086,15318645.4409928,0.0,1.0
2003-01-24,36.0,36.76,35.77,36.76,4646100,11.2954112468045,11.5338699286815,11.2232461193943,11.5338699286815,14807747.7079303,0.0,1.0
2003-01-27,35.37,35.84,34.67,34.93,5693100,11.0977415499854,11.2452094190409,10.8781085535198,10.9596865236356,18144678.0043517,0.0,1.0
2003-01-28,36.49,36.6,35.45,35.49,6347000,11.4491543443304,11.4836681009179,11.1228424638672,11.1353929208081,20228745.5505121,0.0,1.0
2003-01-29,36.49,36.6,35.45,35.49,7865900,11.4491543443304,11.4836681009179,11.1228424638672,11.1353929208081,25069684.8315382,0.0,1.0
2003-01-30,37.51,38.28,37.35,38.28,4873400,11.7691909963232,12.0107872924354,11.7189891685597,12.0107872924354,15532183.4828841,0.0,1.0
2003-01-31,39.01,39.05,37.3,37.51,6659400,12.2398331316067,12.2523835885476,11.7033010973835,11.7691909963232,21224406.5100174,0.0,1.0
2003-02-03,38.81,39.09,38.5,39.01,2764400,12.1770808469023,12.2649340454885,12.0798148056104,12.2398331316067,8810515.86573742,0.0,1.0
2003-02-04,38.84,39.05,38.49,38.75,3389400,12.186493689608,12.2523835885476,12.0766771913751,12.1582551614909,10802475.2117387,0.0,1.0
2003-02-05,38.71,39.27,38.64,39.15,2784200,12.14570470455,12.3214111017226,12.1237414049035,12.2837597308999,8873621.13781879,0.0,1.0
2003-02-06,37.67,38.72,37.41,38.72,3625400,11.8193928240868,12.1488423187853,11.737814853971,12.1488423187853,11554639.0607888,0.0,1.0
2003-02-07,37.68,37.79,37.32,37.7,3413000,11.822530438322,11.8570441949095,11.709576325854,11.8288056667925,10877691.5966437,0.0,1.0
2003-02-10,37.96,38.0,37.43,37.68,3902400,11.9103836369083,11.9229340938492,11.7440900824414,11.822530438322,12437475.4429365,0.0,1.0
2003-02-11,38.1,38.6,38.1,38.45,3292100,11.9543102362014,12.1111909479626,11.9543102362014,12.0641267344342,10492366.9807532,0.0,1.0
2003-02-12,37.7,38.11,37.4,38.11,3652000,11.8288056667925,11.9574478504366,11.7346772397358,11.9574478504366,11639416.8505546,0.0,1.0
2003-02-13,38.05,38.2,37.4,37.68,4791500,11.9386221650253,11.9856863785537,11.7346772397358,11.822530438322,15271157.1301841,0.0,1.0
2003-02-14,38.55,38.79,38.0,38.1,2692300,12.0955028767865,12.1708056184318,11.9229340938492,11.9543102362014,8580723.43558271,0.0,1.0
2003-02-18,38.88,39.19,38.65,38.7,2685400,12.1990441465488,12.2963101878408,12.1268790191387,12.1425670903148,8558732.20440291,0.0,1.0
2003-02-19,38.46,38.89,38.07,38.33,2931000,12.0672643486695,12.2021817607841,11.9448973934957,12.0264753636116,9341492.5490075,0.0,1.0
2003-02-20,38.48,39.1,38.48,38.92,2219900,12.0735395771399,12.2680716597238,12.0735395771399,12.2115946034897,7075120.88350114,0.0,1.0
2003-02-21,39.97,40.0,38.83,38.83,4441900,12.5410440981882,12.5504569408939,12.1833560753727,12.1833560753727,14156934.7504048,0.0,1.0
2003-02-24,39.8,40.09,39.64,39.7,2428200,12.4877046561894,12.5786954690109,12.4375028284258,12.4563285138372,7739001.09433644,0.0,1.0
2003-02-25,39.6,39.99,39.2,39.5,5034500,12.4249523714849,12.5473193266587,12.299447802076,12.3935762291327,16045630.9239094,0.0,1.0
2003-02-26,38.79,39.59,38.39,39.59,3442200,12.2884661522527,12.5419019068751,12.1617482749415,12.5419019068751,10865712.3147565,0.375,1.0
2003-02-27,38.37,38.75,38.14,38.47,3744300,12.155412381076,12.2757943645216,12.082549601622,12.1870918504038,11819326.7736164,0.0,1.0
2003-02-28,38.11,38.24,37.58,37.6,4652400,12.0730457608237,12.1142290709498,11.9051445733864,11.9114804672519,14685852.0635561,0.0,1.0
2003-03-03,39.28,39.28,38.7,38.9,4262100,12.4436955519589,12.4436955519589,12.2599546298577,12.3233135685133,13453823.8500736,0.0,1.0
2003-03-04,39.34,39.47,39.1,39.28,4149800,12.4627032335556,12.5038865436817,12.3866725071689,12.4436955519589,13099335.5888026,0.0,1.0
2003-03-05,39.27,39.54,39.21,39.5,2277800,12.4405276050261,12.5260621722112,12.4215199234295,12.5133903844801,7190145.69477436,0.0,1.0
2003-03-06,39.1,39.43,38.93,39.2,2293600,12.3866725071689,12.4912147559506,12.3328174093116,12.4183519764967,7240020.26759786,0.0,1.0
2003-03-07,38.86,39.1,38.48,39.1,3253700,12.3106417807822,12.3866725071689,12.1902597973365,12.3866725071689,10270689.7212605,0.0,1.0
2003-03-10,38.1,38.87,37.95,38.7,3056600,12.0698778138909,12.313809727715,12.0223586098992,12.2599546298577,9648520.20837969,0.0,1.0
2003-03-11,38.25,38.68,38.25,38.35,2812100,12.1173970178826,12.2536187359921,12.1173970178826,12.1490764872104,8876726.97702824,0.0,1.0
2003-03-12,37.25,37.5,36.34,37.35,4953500,11.8006023246046,11.8798009979241,11.5123191537217,11.8322817939324,15636309.903883,0.0,1.0
2003-03-13,38.39,38.55,37.25,37.25,4497100,12.1617482749415,12.212435425866,11.8006023246046,11.8006023246046,14195629.2053603,0.0,1.0
2003-03-14,38.38,38.4,37.71,38.1,3948000,12.1585803280087,12.1649162218743,11.9463278835125,12.0698778138909,12462329.968816,0.0,1.0
2003-03-17,39.45,40.05,38.43,38.5,5064600,12.4975506498162,12.687627465783,12.1744200626726,12.1965956912021,15987010.2229142,0.0,1.0
2003-03-18,39.2,39.46,38.27,39.45,3702300,12.4183519764967,12.500718596749,12.1237329117482,12.4975506498162,11686748.7952248,0.0,1.0
2003-03-19,39.36,39.93,39.05,39.2,3117500,12.4690391274212,12.6496121025896,12.370832772505,12.4183519764967,9840758.27704756,0.0,1.0
2003-03-20,39.35,39.69,39.03,39.36,4201400,12.4658711804884,12.5735813762029,12.3644968786394,12.4690391274212,13262217.1051123,0.0,1.0
2003-03-21,40.03,40.38,39.91,40.33,5240100,12.6812915719174,12.7921697145647,12.643276208724,12.7763299799008,16540996.7754794,0.0,1.0
2003-03-24,39.15,39.94,39.15,39.65,2675800,12.4025122418328,12.6527800495224,12.4025122418328,12.5609095884718,8446479.87096196,0.0,1.0
2003-03-25,40.05,40.43,39.8,39.9,3205800,12.687627465783,12.8080094492286,12.6084287924635,12.6401082617913,10119487.6935234,0.0,1.0
2003-03-26,40.44,40.89,40.4,40.45,5106200,12.8111773961614,12.9537350081365,12.7985056084303,12.8143453430942,16118325.5538926,0.0,1.0
2003-03-27,39.5,40.45,39.19,40.45,3482800,12.5133903844801,12.8143453430942,12.4151840295639,12.8143453430942,10993871.0272017,0.0,1.0
2003-03-28,39.35,39.63,39.17,39.25,3548200,12.4658711804884,12.5545736946062,12.4088481356983,12.4341917111606,11200313.8792687,0.0,1.0
2003-03-31,38.59,38.69,38.29,38.6,3873800,12.2251072135971,12.2567866829249,12.1300688056137,12.2282751605299,12228108.8736574,0.0,1.0
2003-04-01,39.63,39.72,39.2,39.36,2513300,12.5545736946062,12.5830852170012,12.4183519764967,12.4690391274212,7933529.35932758,0.0,1.0
2003-04-02,38.4,39.25,38.2,38.98,4974600,12.1649162218743,12.4341917111606,12.1015572832187,12.3486571439755,15702914.5549321,0.0,1.0
2003-04-03,38.36,39.39,38.19,38.8,3003600,12.1522444341432,12.4785429682195,12.0983893362859,12.2916340991855,9481219.42612353,0.0,1.0
2003-04-04,39.15,39.36,38.93,39.3,3361300,12.4025122418328,12.4690391274212,12.3328174093116,12.4500314458245,10610341.8754258,0.0,1.0
2003-04-07,38.65,40.1,38.65,40.0,3963800,12.2441148951938,12.7034672004469,12.2441148951938,12.6717877311191,12512204.5416395,0.0,1.0
2003-04-08,38.45,38.74,38.27,38.4,3879400,12.1807559565382,12.2726264175888,12.1237329117482,12.1649162218743,12245785.937443,0.0,1.0
2003-04-09,38.6,38.99,38.48,38.61,2672400,12.2282751605299,12.3518250909083,12.1902597973365,12.2314431074627,8435747.36794931,0.0,1.0
2003-04-10,39.0,39.0,38.35,38.7,2614800,12.3549930378411,12.3549930378411,12.1490764872104,12.2599546298577,8253926.14044074,0.0,1.0
2003-04-11,38.35,39.0,38.26,39.0,2879500,12.1490764872104,12.3549930378411,12.1205649648154,12.3549930378411,9089483.06616152,0.0,1.0
2003-04-14,39.12,39.13,38.51,38.67,2129100,12.3930084010344,12.3961763479672,12.1997636381349,12.2504507890594,6720756.51889722,0.0,1.0
2003-04-15,38.95,39.39,38.95,39.18,2385200,12.3391533031772,12.4785429682195,12.3391533031772,12.4120160826311,7529166.525233,0.0,1.0
2003-04-16,38.56,39.08,38.47,39.08,1877500,12.2156033727988,12.3803366133033,12.1870918504038,12.3803366133033,5926551.29596049,0.0,1.0
2003-04-17,38.86,39.13,38.65,38.86,1641400,12.3106417807822,12.3961763479672,12.2441148951938,12.3106417807822,5181273.66028737,0.0,1.0
2003-04-21,38.88,39.13,38.8,38.87,1728900,12.3169776746477,12.3961763479672,12.2916340991855,12.313809727715,5457477.78193669,0.0,1.0
2003-04-22,39.5,39.91,38.8,38.84,2717100,12.5133903844801,12.643276208724,12.2916340991855,12.3043058869166,8576848.21638042,0.0,1.0
2003-04-23,39.16,39.89,38.79,39.89,4988200,12.4056801887656,12.6369403148585,12.2884661522527,12.6369403148585,15745844.5669827,0.0,1.0
2003-04-24,39.39,39.97,38.77,38.92,3825400,12.4785429682195,12.6622838903207,12.2821302583872,12.3296494623789,12075328.5366537,0.0,1.0
2003-04-25,38.31,38.5,37.75,38.5,5127100,12.1364046994793,12.1965956912021,11.9589996712436,12.1965956912021,16184298.8812352,0.0,1.0
2003-04-28,38.74,38.76,38.0,38.31,2805700,12.2726264175888,12.2789623114544,12.0381983445631,12.1364046994793,8856524.61841618,0.0,1.0
2003-04-29,38.37,38.89,38.23,38.29,4461600,12.155412381076,12.3201456215805,12.111061124017,12.1300688056137,14083569.247434,0.0,1.0
2003-04-30,38.54,38.74,38.16,38.16,4448800,12.2092674789332,12.2726264175888,12.0888854954876,12.0888854954876,14043164.5302099,0.0,1.0
2003-05-01,38.63,39.0,38.49,38.95,3105200,12.2377790013282,12.3549930378411,12.1934277442693,12.3391533031772,9801931.86909006,0.0,1.0
2003-05-02,39.4,39.4,38.72,38.74,4554500,12.4817109151523,12.4817109151523,12.2662905237233,12.2726264175888,14376819.1091622,0.0,1.0
2003-05-05,39.4,39.73,39.17,39.4,2784200,12.4817109151523,12.586253163934,12.4088481356983,12.4817109151523,8788657.31995376,0.0,1.0
2003-05-06,39.87,40.26,39.71,40.23,4034400,12.6306044209929,12.7541543513713,12.5799172700685,12.744650510573,12735061.8100789,0.0,1.0
2003-05-07,39.89,40.11,39.8,39.95,2540700,12.6369403148585,12.7066351473796,12.6084287924635,12.6559479964552,8020020.70713545,0.0,1.0
2003-05-08,39.66,39.77,39.34,39.5,2116100,12.5640775354046,12.5989249516651,12.4627032335556,12.5133903844801,6679720.47796642,0.0,1.0
2003-05-09,40.08,40.08,39.39,39.6,2801400,12.6971313065813,12.6971313065813,12.4785429682195,12.5450698538079,8842951.15872369,0.0,1.0
2003-05-12,40.6,40.97,40.01,40.1,4284300,12.8618645470859,12.9790785835987,12.6749556780518,12.7034672004469,13523900.7815092,0.0,1.0
2003-05-13,40.96,40.97,40.2,40.2,4178800,12.9759106366659,12.9790785835987,12.7351466697747,12.7351466697747,13190877.5262635,0.0,1.0
2003-05-14,40.25,40.58,39.93,40.58,3919000,12.8697844144178,12.9753006593062,12.7674656314957,12.9753006593062,12256596.1418349,0.375,1.0
2003-05-15,40.74,40.85,40.35,40.6,3119600,13.0264600507672,13.0616321323967,12.901759034081,12.9816955832388,9756488.21741981,0.0,1.0
2003-05-16,40.9,41.12,40.72,40.9,2839500,13.0776194422283,13.1479636054872,13.0200651268346,13.0776194422283,8880480.92491454,0.0,1.0
2003-05-19,40.1,40.72,40.1,40.65,1794800,12.8218224849231,13.0200651268346,12.8218224849231,12.9976828930704,5613202.02994775,0.0,1.0
2003-05-20,40.94,41.12,40.65,40.7,3442800,13.0904092900935,13.1479636054872,12.9976828930704,13.013670202902,10767289.9201606,0.0,1.0
2003-05-21,41.39,41.41,40.31,40.31,4593500,13.2342950785777,13.2406900025103,12.8889691862157,12.8889691862157,14366081.7498134,0.0,1.0
2003-05-22,41.36,41.49,41.23,41.37,3094000,13.2247026926788,13.2662696982409,13.1831356871167,13.2279001546451,9676424.71621257,0.0,1.0
2003-05-23,41.11,41.64,40.8,41.36,2426200,13.1447661435209,13.3142316277356,13.0456448225651,13.2247026926788,7587893.22769068,0.0,1.0
2003-05-27,42.25,42.25,41.06,41.15,4629200,13.5092768076808,13.5092768076808,13.1287788336893,13.1575559913862,14477732.8042312,0.0,1.0
2003-05-28,42.1,42.34,41.93,42.25,3892800,13.4613148781861,13.5380539653776,13.4069580247587,13.5092768076808,12174656.1523181,0.0,1.0
2003-05-29,41.99,42.28,41.81,42.18,1967000,13.4261427965566,13.5188691935797,13.3685884811629,13.4868945739166,6151754.17478674,0.0,1.0
2003-05-30,41.89,42.23,41.77,41.99,2979800,13.3941681768935,13.5028818837482,13.3557986332977,13.4261427965566,9319266.44129612,0.0,1.0
2003-06-02,42.15,42.62,41.91,42.05,2089000,13.4773021880176,13.6275829004345,13.4005631008261,13.4453275683545,6533306.79772727,0.0,1.0
2003-06-03,42.5,42.68,42.3,42.45,2134800,13.5892133568387,13.6467676722323,13.5252641175124,13.5732260470071,6676545.40535572,0.0,1.0
2003-06-04,43.34,43.38,42.87,42.9,3054700,13.8578001620091,13.8705900098744,13.7075194495923,13.7171118354913,9553514.73193751,0.0,1.0
2003-06-05,43.17,43.34,42.7,43.34,2534100,13.8034433085818,13.8578001620091,13.653162596165,13.8578001620091,7925348.37535691,0.0,1.0
2003-06-06,42.85,44.01,42.85,43.6,3201300,13.7011245256597,14.0720301137522,13.7011245256597,13.9409341731333,10012003.3755693,0.0,1.0
2003-06-09,42.67,42.83,42.44,42.56,2614500,13.643570210266,13.6947296017271,13.5700285850408,13.6083981286366,8176797.80883577,0.0,1.0
2003-06-10,43.38,43.5,42.87,43.41,2784500,13.8705900098744,13.9089595534702,13.7075194495923,13.8801823957733,8708469.49653974,0.0,1.0
2003-06-11,44.6,44.74,43.65,43.98,3455200,14.2606803697648,14.3054448372932,13.9569214829649,14.0624377278533,10806070.6785578,0.0,1.0
2003-06-12,44.58,45.34,44.32,45.25,4097600,14.2542854458322,14.4972925552721,14.171151434708,14.4685153975753,12815164.1619757,0.0,1.0
2003-06-13,43.9,44.7,43.62,44.56,2826000,14.0368580321228,14.292654989428,13.947329097066,14.2478905218996,8838259.93794981,0.0,1.0
2003-06-16,44.45,44.75,44.19,44.5,3669700,14.2127184402701,14.3086422992595,14.1295844291459,14.2287057501017,11476915.2492196,0.0,1.0
2003-06-17,44.05,44.05,43.71,43.89,2547800,14.0848199616175,14.0848199616175,13.9761062547628,14.0336605701565,7968194.85842483,0.0,1.0
2003-06-18,44.12,45.31,44.01,44.05,2859800,14.1072021953817,14.4877001693732,14.0720301137522,14.0848199616175,8943968.77938745,0.0,1.0
2003-06-19,43.53,43.67,43.25,43.55,2399800,13.9185519393691,13.9633164068975,13.8290230043123,13.9249468633017,7505327.74207078,0.0,1.0
2003-06-20,43.52,43.91,43.28,43.85,2841400,13.9153544774028,14.0400554940891,13.8386153902112,14.0208707222912,8886423.13789478,0.0,1.0
2003-06-23,43.31,43.54,43.11,43.37,1457200,13.8482077761102,13.9217494013354,13.7842585367839,13.8673925479081,4557364.60777795,0.0,1.0
2003-06-24,42.98,43.25,42.85,43.0,2006800,13.7426915312218,13.8290230043123,13.7011245256597,13.7490864551544,6276227.89931978,0.0,1.0
2003-06-25,42.82,43.16,42.66,42.68,2360100,13.6915321397608,13.8002458466155,13.6403727482997,13.6467676722323,7381166.76558929,0.0,1.0
2003-06-26,42.51,42.6,42.27,42.47,2929400,13.592410818805,13.6211879765018,13.5156717316134,13.5796209709397,9161641.42329448,0.0,1.0
2003-06-27,42.1,42.41,41.77,41.82,2788900,13.4613148781861,13.5604361991418,13.3557986332977,13.3717859431293,8722230.41080971,0.0,1.0
2003-06-30,42.02,42.62,41.86,42.44,2179000,13.4357351824556,13.6275829004345,13.3845757909945,13.5700285850408,6814780.04415875,0.0,1.0
2003-07-01,42.05,42.05,41.24,42.02,4931200,13.4453275683545,13.4453275683545,13.186333149083,13.4357351824556,15422231.9200347,0.0,1.0
2003-07-02,41.83,41.9,41.18,41.18,3157500,13.3749834050956,13.3973656388598,13.1671483772851,13.1671483772851,9875019.72897259,0.0,1.0
2003-07-03,41.4,41.61,40.99,41.03,2342300,13.237492540544,13.3046392418366,13.1063965999251,13.1191864477904,7325497.6124062,0.0,1.0
2003-07-07,41.45,41.9,41.41,41.6,3082400,13.2534798503756,13.3973656388598,13.2406900025103,13.3014417798703,9640145.94222808,0.0,1.0
2003-07-08,41.15,41.39,40.75,40.75,4386400,13.1575559913862,13.2342950785777,13.0296575127336,13.0296575127336,13718380.5349692,0.0,1.0
2003-07-09,40.65,40.87,40.4,40.45,4858200,12.9976828930704,13.0680270563293,12.9177463439125,12.9337336537441,15193925.8423736,0.0,1.0
2003-07-10,40.26,40.35,39.91,39.95,4063100,12.8729818763841,12.901759034081,12.7610707075631,12.7738605554284,12707266.0841769,0.0,1.0
2003-07-11,40.63,40.7,40.09,40.2,4293800,12.9912879691378,13.013670202902,12.8186250229568,12.8537971045862,13428775.8391964,0.0,1.0
2003-07-14,40.05,40.68,40.05,40.39,4136400,12.8058351750915,13.0072752789693,12.8058351750915,12.9145488819462,12936510.4059928,0.0,1.0
2003-07-15,39.3,39.75,39.25,39.64,7709400,12.5660255276179,12.7099113161021,12.5500382177863,12.6747392344726,24110998.2893242,0.0,1.0
2003-07-16,39.58,39.68,39.32,39.5,4365000,12.6555544626747,12.6875290823378,12.5724204515505,12.6299747669442,13651452.4519289,0.0,1.0
2003-07-17,40.2,40.29,39.69,39.74,6494800,12.8537971045862,12.8825742622831,12.6907265443042,12.7067138541357,20312360.4547051,0.0,1.0
2003-07-18,40.5,40.51,39.76,40.15,5964300,12.9497209635757,12.952918425542,12.7131087780684,12.8378097947547,18653232.041017,0.0,1.0
2003-07-21,40.15,40.58,40.1,40.58,2938000,12.8378097947547,12.9753006593062,12.8218224849231,12.9753006593062,9188537.75573125,0.0,1.0
2003-07-22,40.99,41.09,40.35,40.47,4203500,13.1063965999251,13.1383712195883,12.901759034081,12.9401285776767,13146364.3486101,0.0,1.0
2003-07-23,40.88,41.28,40.85,41.08,3081700,13.0712245182956,13.1991229969482,13.0616321323967,13.1351737576219,9637956.70586698,0.0,1.0
2003-07-24,41.2,41.69,41.2,41.34,3343000,13.1735433012177,13.3302189375672,13.1735433012177,13.2183077687461,10455167.3646732,0.0,1.0
2003-07-25,41.45,41.48,40.7,41.0,2898500,13.2534798503756,13.2630722362745,13.013670202902,13.1095940618914,9065002.275353,0.0,1.0
2003-07-28,42.02,42.05,41.51,41.7,5817200,13.4357351824556,13.4453275683545,13.2726646221735,13.3334163995335,18193179.6571272,0.0,1.0
2003-07-29,41.69,41.75,41.33,41.54,4954300,13.3302189375672,13.3494037093651,13.2151103067798,13.2822570080724,15494476.7199521,0.0,1.0
2003-07-30,41.79,41.91,41.51,41.72,3114200,13.3621935572303,13.4005631008261,13.2726646221735,13.3398113234661,9739599.82263389,0.0,1.0
2003-07-31,41.55,41.94,41.36,41.8,2890900,13.2854544700388,13.410155486725,13.2247026926788,13.3653910191966,9041233.42343208,0.0,1.0
2003-08-01,41.26,41.29,40.86,41.07,3265900,13.1927280730156,13.2023204589146,13.064829594363,13.1319762956556,10214038.6168968,0.0,1.0
2003-08-04,41.5,41.52,41.05,41.45,1632400,13.2694671602072,13.2758620841398,13.125581371723,13.2534798503756,5105299.19416464,0.0,1.0
2003-08-05,41.48,41.95,41.46,41.75,2315200,13.2630722362745,13.4133529486914,13.2566773123419,13.3494037093651,7240742.89042517,0.0,1.0
2003-08-06,41.49,41.6,41.25,41.34,2133200,13.2662696982409,13.3014417798703,13.1895306110493,13.2183077687461,6671541.43653026,0.0,1.0
2003-08-07,42.25,42.26,41.37,41.41,3151700,13.5092768076808,13.5124742696471,13.2279001546451,13.2406900025103,9856880.34198035,0.0,1.0
2003-08-08,42.4,42.77,42.4,42.73,2783400,13.5572387371755,13.6755448299292,13.5572387371755,13.6627549820639,8705029.26797226,0.0,1.0
2003-08-11,43.0,43.25,42.69,42.69,3587700,13.7490864551544,13.8290230043123,13.6499651341987,13.6499651341987,11220461.8469153,0.0,1.0
2003-08-12,42.7,43.34,42.59,43.3,5201500,13.653162596165,13.8578001620091,13.6179905145355,13.8450103141439,16267589.9034841,0.0,1.0
2003-08-13,42.4,42.8,42.16,42.5,3302000,13.6819397538618,13.8110146572001,13.6044948118588,13.7142084796964,10232818.0447135,0.39,1.0
2003-08-14,42.9,43.15,42.52,42.56,2683900,13.8432833830347,13.9239551976212,13.7206622248633,13.7335697151971,8317341.11151016,0.0,1.0
2003-08-15,42.4,42.65,42.14,42.65,1595300,13.6819397538618,13.7626115684483,13.5980410666919,13.7626115684483,4943796.07108766,0.0,1.0
2003-08-18,42.7,42.77,42.4,42.4,2383100,13.7787459313655,13.8013340394498,13.6819397538618,13.6819397538618,7385169.19514137,0.0,1.0
2003-08-19,42.23,43.54,41.85,43.54,2119800,13.627082919943,14.049803228376,13.5044617617716,14.049803228376,6569208.87074007,0.0,1.0
2003-08-20,42.44,42.52,42.03,42.12,1691500,13.6948472441956,13.7206622248633,13.5625454682739,13.591587321525,5241917.54168168,0.0,1.0
2003-08-21,42.18,42.22,41.94,42.1,2328600,13.6109485570257,13.6238560473596,13.5335036150227,13.5851335763581,7216275.01481523,0.0,1.0
2003-08-22,41.8,42.02,41.67,41.88,2474600,13.4883273988543,13.5593185956904,13.4463780552694,13.514142379522,7668725.47954211,0.0,1.0
2003-08-25,42.01,42.18,41.78,41.8,1917700,13.5560917231069,13.6109485570257,13.4818736536874,13.4883273988543,5942905.86442978,0.0,1.0
2003-08-26,41.68,41.73,41.18,41.45,3020200,13.4496049278528,13.4657392907701,13.2882612986799,13.3753868584333,9359526.66827491,0.0,1.0
2003-08-27,41.84,41.99,41.52,41.52,2402600,13.5012348891882,13.54963797794,13.3979749665175,13.3979749665175,7445599.22296444,0.0,1.0
2003-08-28,42.2,42.24,41.68,41.88,3185900,13.6174023021926,13.6303097925265,13.4496049278528,13.514142379522,9873026.95598208,0.0,1.0
2003-08-29,41.72,42.2,41.46,42.2,4272900,13.4625124181867,13.6174023021926,13.3786137310168,13.6174023021926,13241613.6351472,0.0,1.0
2003-09-02,42.3,42.35,41.72,41.74,3988300,13.6496710280272,13.6658053909445,13.4625124181867,13.4689661633536,12359645.1265085,0.0,1.0
2003-09-03,42.88,43.08,42.67,42.8,3868900,13.8368296378678,13.901367089537,13.7690653136152,13.8110146572001,11989627.4176838,0.0,1.0
2003-09-04,43.0,43.24,42.96,43.08,2908000,13.8755521088693,13.9529970508723,13.8626446185355,13.901367089537,9011821.58510806,0.0,1.0
2003-09-05,42.58,42.85,42.5,42.5,2348000,13.7400234603641,13.8271490201174,13.7142084796964,13.7142084796964,7276395.14505972,0.0,1.0
2003-09-08,43.2,43.423,42.95,43.0,2312200,13.9400895605384,14.0120488191496,13.859417745952,13.8755521088693,7165451.81192811,0.0,1.0
2003-09-09,42.75,43.04,42.73,42.98,2088200,13.7948802942828,13.8884595992031,13.7884265491159,13.8690983637024,6471281.23590877,0.0,1.0
2003-09-10,42.56,42.79,42.5,42.65,1883900,13.7335697151971,13.8077877846167,13.7142084796964,13.7626115684483,5838160.48286972,0.0,1.0
2003-09-11,42.96,43.12,42.78,42.83,2324900,13.8626446185355,13.9142745798708,13.8045609120332,13.8206952749505,7204808.80440773,0.0,1.0
2003-09-12,43.08,43.21,42.72,43.15,1629800,13.901367089537,13.9433164331219,13.7851996765325,13.9239551976212,5050710.73569776,0.0,1.0
2003-09-15,42.87,43.08,42.44,43.08,2847100,13.8336027652843,13.901367089537,13.6948472441956,13.901367089537,8823093.95975283,0.0,1.0
2003-09-16,43.03,43.08,42.3,42.45,4529500,13.8852327266197,13.901367089537,13.6496710280272,13.6980741167791,14036810.8217837,0.0,1.0
2003-09-17,42.65,43.05,42.65,42.88,4744600,13.7626115684483,13.8916864717866,13.7626115684483,13.8368296378678,14703400.5133094,0.0,1.0
2003-09-18,42.42,42.55,42.13,42.28,3948700,13.6883934990287,13.7303428426137,13.5948141941084,13.6432172828603,12236925.6853907,0.0,1.0
2003-09-19,42.22,42.33,42.0,42.26,3363100,13.6238560473596,13.6593516457776,13.5528648505235,13.6367635376934,10422165.4652259,0.0,1.0
2003-09-22,42.58,42.65,42.0,42.13,3514000,13.7400234603641,13.7626115684483,13.5528648505235,13.5948141941084,10889800.9113032,0.0,1.0
2003-09-23,42.25,42.46,42.1493,42.37,3279700,13.6335366651099,13.7013009893626,13.6010420581945,13.6722591361114,10163710.8846902,0.0,1.0
2003-09-24,42.65,42.99,42.57,42.94,3779000,13.7626115684483,13.8723252362858,13.7367965877806,13.8561908733685,11711029.4945403,0.0,1.0
2003-09-25,42.91,43.23,42.9,43.1,3450800,13.8465102556182,13.9497701782888,13.8432833830347,13.9078208347039,10693945.6416406,0.0,1.0
2003-09-26,42.31,42.42,42.0,42.2,6344500,13.6528979006107,13.6883934990287,13.5528648505235,13.6174023021926,19661451.8730117,0.0,1.0
2003-09-29,42.0,42.18,41.82,42.05,2366900,13.5528648505235,13.6109485570257,13.4947811440212,13.5689992134408,7334965.78741137,0.0,1.0
2003-09-30,42.1,42.1,41.38,41.95,7474500,13.5851335763581,13.5851335763581,13.3527987503491,13.5367304876062,23163294.5109663,0.0,1.0
2003-10-01,43.15,43.15,42.32,42.35,3131200,13.9239551976212,13.9239551976212,13.6561247731941,13.6658053909445,9703512.98049872,0.0,1.0
2003-10-02,42.78,43.15,42.29,43.15,4738900,13.8045609120332,13.9239551976212,13.6464441554438,13.9239551976212,14685736.3513303,0.0,1.0
2003-10-03,43.57,43.8,43.2,43.25,3718800,14.0594838461264,14.1337019155459,13.9400895605384,13.9562239234557,11524471.1522352,0.0,1.0
2003-10-06,43.66,44.03,43.64,43.92,3123500,14.0885256993775,14.2079199849655,14.0820719542106,14.1724243865474,9679650.8669481,0.0,1.0
2003-10-07,43.97,43.99,43.5,43.56,2246100,14.1885587494647,14.1950124946316,14.0368957380422,14.0562569735429,6960609.51248667,0.0,1.0
2003-10-08,43.66,44.01,43.39,44.0,2354200,14.0885256993775,14.2014662397985,14.0014001396241,14.1982393672151,7295608.79493172,0.0,1.0
2003-10-09,43.72,44.05,43.55,43.6,2207300,14.1078869348783,14.2143737301324,14.0530301009595,14.0691644638768,6840369.25199759,0.0,1.0
2003-10-10,44.06,44.33,44.02,44.1,2872700,14.2176006027158,14.3047261624692,14.204693112382,14.2305080930497,8902427.73986933,0.0,1.0
2003-10-13,44.73,44.73,44.2,44.2,3184500,14.4338010658075,14.4338010658075,14.2627768188842,14.2627768188842,9868688.38988193,0.0,1.0
2003-10-14,44.17,44.23,43.97,44.05,3441100,14.2530962011339,14.2724574366346,14.1885587494647,14.2143737301324,10663885.5765183,0.0,1.0
2003-10-15,43.9,44.33,43.6,44.33,3266800,14.1659706413805,14.3047261624692,14.0691644638768,14.3047261624692,10123734.0970533,0.0,1.0
2003-10-16,43.75,43.94,43.54,43.9,2826300,14.1175675526286,14.1788781317143,14.049803228376,14.1659706413805,8758635.26340818,0.0,1.0
2003-10-17,43.6,43.75,43.13,43.75,2607300,14.0691644638768,14.1175675526286,13.9175014524542,14.1175675526286,8079959.56631782,0.0,1.0
2003-10-20,43.48,43.71,43.35,43.65,2391600,14.0304419928753,14.1046600622948,13.9884926492903,14.0852988267941,7411510.48932063,0.0,1.0
2003-10-21,43.14,43.25,42.93,43.17,4081300,13.9207283250377,13.9562239234557,13.8529640007851,13.9304089427881,12647849.8745879,0.0,1.0
2003-10-22,42.9,43.05,42.73,42.95,2819000,13.8432833830347,13.8916864717866,13.7884265491159,13.859417745952,8736012.74017182,0.0,1.0
2003-10-23,42.59,42.68,42.18,42.2,2794700,13.7432503329475,13.7722921861986,13.6109485570257,13.6174023021926,8660707.62857687,0.0,1.0
2003-10-24,42.81,42.82,42.27,42.4,2718000,13.8142415297836,13.817468402367,13.6399904102769,13.6819397538618,8423016.18580595,0.0,1.0
2003-10-27,42.45,42.59,42.14,42.36,2476900,13.6980741167791,13.7432503329475,13.5980410666919,13.669032263528,7675853.12384944,0.0,1.0
2003-10-28,42.23,42.52,41.89,42.4,4311600,13.627082919943,13.7206622248633,13.5173692521055,13.6819397538618,13361543.9980578,0.0,1.0
2003-10-29,42.25,42.37,41.8,41.88,3226400,13.6335366651099,13.6722591361114,13.4883273988543,13.514142379522,9998535.475307,0.0,1.0
2003-10-30,41.7,42.5,41.65,42.26,3792000,13.4560586730198,13.7142084796964,13.4399243101025,13.6367635376934,11751316.1797557,0.0,1.0
2003-10-31,42.38,42.45,41.95,41.97,2792600,13.6754860086949,13.6980741167791,13.5367304876062,13.5431842327731,8654199.77942668,0.0,1.0
2003-11-03,42.47,42.93,42.37,42.86,2833000,13.704527861946,13.8529640007851,13.6722591361114,13.8303758927009,8779398.40117303,0.0,1.0
2003-11-04,42.55,42.81,42.55,42.7,2511900,13.7303428426137,13.8142415297836,13.7303428426137,13.7787459313655,7784317.27635245,0.0,1.0
2003-11-05,42.59,42.68,42.38,42.55,2222800,13.7432503329475,13.7722921861986,13.6754860086949,13.7303428426137,6888403.37667752,0.0,1.0
2003-11-06,42.51,42.55,42.25,42.25,2164300,13.7174353522798,13.7303428426137,13.6335366651099,13.6335366651099,6707113.2932082,0.0,1.0
2003-11-07,42.78,43.0,42.62,42.8,2515700,13.8045609120332,13.8755521088693,13.7529309506979,13.8110146572001,7796093.38433851,0.0,1.0
2003-11-10,42.58,42.98,42.5,42.95,1970300,13.7400234603641,13.8690983637024,13.7142084796964,13.859417745952,6105911.99076285,0.0,1.0
2003-11-11,42.6,42.73,42.33,42.33,1732300,13.746477205531,13.7884265491159,13.6593516457776,13.6593516457776,5368355.75374232,0.0,1.0
2003-11-12,42.6,42.6,42.0,42.18,2276200,13.8723252362858,13.8723252362858,13.6769403738029,13.7355558325478,6989896.67185469,0.39,1.0
2003-11-13,42.5,42.55,42.12,42.25,2208500,13.8397610925387,13.8560431644123,13.7160173462995,13.7583507331708,6781999.29698227,0.0,1.0
2003-11-14,42.91,43.16,42.69,42.75,3342300,13.973274081902,14.0546844412699,13.9016329656583,13.9211714519066,10263742.9251998,0.0,1.0
2003-11-17,42.57,42.9,42.37,42.89,2590200,13.8625559931617,13.9700176675273,13.7974277056674,13.9667612531526,7954147.42089358,0.0,1.0
2003-11-18,42.11,42.53,42.11,42.5,3059000,13.7127609319248,13.8495303356628,13.7127609319248,13.8397610925387,9393767.64748416,0.0,1.0
2003-11-19,42.5,42.62,42.35,42.6,3946500,13.8397610925387,13.8788380650353,13.790914876918,13.8723252362858,12119157.9015352,0.0,1.0
2003-11-20,42.7,42.85,42.37,42.46,2310700,13.904889380033,13.9537355956537,13.7974277056674,13.8267354350398,7095841.41975863,0.0,1.0
2003-11-21,42.6,42.73,42.02,42.02,2030400,13.8723252362858,13.9146586231571,13.6834532025524,13.6834532025524,6235078.72881723,0.0,1.0
2003-11-24,42.95,43.14,42.81,42.89,2020300,13.9862997394009,14.0481716125204,13.9407099381548,13.9667612531526,6204063.02001053,0.0,1.0
2003-11-25,42.6,42.71,42.43,42.65,3186900,13.8723252362858,13.9081457944077,13.8169661919157,13.8886073081594,9786530.93029335,0.0,1.0
2003-11-26,42.89,42.96,42.56,42.84,1847000,13.9667612531526,13.9895561537756,13.859299578787,13.950479181279,5671882.59068428,0.0,1.0
2003-11-28,42.69,42.86,42.3,42.52,1556000,13.9016329656583,13.9569920100284,13.7746328050444,13.8462739212881,4778261.67358134,0.0,1.0
2003-12-01,43.2,43.38,42.78,42.88,2230900,14.0677100987687,14.1263255575136,13.9309406950307,13.9635048387779,6850786.61156341,0.0,1.0
2003-12-02,42.98,43.35,42.8,42.9,3762900,13.996068982525,14.1165563143895,13.9374535237801,13.9700176675273,11555347.5909507,0.0,1.0
2003-12-03,43.2,43.39,43.1,43.22,3272600,14.0677100987687,14.1295819718883,14.0351459550216,14.0742229275182,10049703.8258113,0.0,1.0
2003-12-04,43.68,43.68,43.02,43.06,3011200,14.224017988755,14.224017988755,14.0090946400239,14.0221202975227,9246980.4315477,0.0,1.0
2003-12-05,43.6,43.77,43.42,43.55,1850900,14.1979666737573,14.2533257181275,14.1393512150125,14.1816846018838,5683858.95349084,0.0,1.0
2003-12-08,44.4,44.58,43.64,43.65,4359500,14.4584798237345,14.5170952824794,14.2109923312562,14.2142487456309,13387424.0141247,0.0,1.0
2003-12-09,45.07,45.5,45.06,45.33,5580700,14.6766595868404,14.8166854049532,14.6734031724657,14.761326360583,17137561.0036989,0.0,1.0
2003-12-10,45.22,45.65,44.91,44.96,4270700,14.7255058024612,14.8655316205739,14.624556956845,14.6408390287186,13114731.4456066,0.0,1.0
2003-12-11,45.7,45.75,45.18,45.22,3729100,14.8818136924475,14.8980957643211,14.7124801449623,14.7255058024612,11451552.4466274,0.0,1.0
2003-12-12,46.35,46.35,45.76,45.76,3781000,15.0934806268039,15.0934806268039,14.9013521786958,14.9013521786958,11610930.1978221,0.0,1.0
2003-12-15,45.6,46.25,45.52,46.1,3620600,14.8492495487003,15.0609164830568,14.8231982337026,15.0120702674361,11118363.8916251,0.0,1.0
2003-12-16,45.83,46.14,45.57,45.99,3031000,14.9241470793188,15.0250959249349,14.8394803055762,14.9762497093142,9307783.50425775,0.0,1.0
2003-12-17,47.08,47.11,46.52,46.7,4387100,15.3311988761581,15.3409681192823,15.1488396711741,15.207455129919,13472179.8124478,0.0,1.0
2003-12-18,48.17,48.36,47.74,47.78,5270300,15.6861480430021,15.7480199161217,15.5461222248893,15.5591478823882,16184365.3587891,0.0,1.0
2003-12-19,48.43,48.63,48.16,48.47,3844300,15.7708148167447,15.835943104239,15.6828916286274,15.7838404742435,11805315.7787588,0.0,1.0
2003-12-22,48.4,48.64,48.32,48.43,3818800,15.7610455736205,15.8391995186137,15.7349942586228,15.7708148167447,11727008.7911777,0.0,1.0
2003-12-23,48.1,48.27,47.78,47.9,2583600,15.6633531423791,15.7187121867492,15.5591478823882,15.5982248548848,7933879.72999021,0.0,1.0
2003-12-24,48.46,48.74,48.3,48.45,1791200,15.7805840598688,15.8717636623608,15.7284814298734,15.7773276454941,5500528.47668312,0.0,1.0
2003-12-26,48.77,48.83,48.38,48.46,765700,15.881532905485,15.9010713917333,15.7545327448711,15.7805840598688,2351359.23101622,0.0,1.0
2003-12-29,48.97,49.05,48.58,48.68,2417100,15.9466611929793,15.972712507977,15.8196610323654,15.8522251761125,7422581.16401894,0.0,1.0
2003-12-30,49.08,49.2,48.94,48.95,1891200,15.9824817511011,16.0215587235977,15.9368919498551,15.9401483642298,5807614.7024917,0.0,1.0
2003-12-31,49.35,49.59,49.18,49.18,2462900,16.0704049392184,16.1485588842116,16.0150458948483,16.0150458948483,7563226.6554393,0.0,1.0
2004-01-02,49.4,49.6,49.2,49.53,2972500,16.086687011092,16.1518152985863,16.0215587235977,16.1290203979633,9128138.06215977,0.0,1.0
2004-01-05,49.9,50.05,49.31,49.35,4142800,16.2495077298278,16.2983539454485,16.0573792817196,16.0704049392184,12721968.1627974,0.0,1.0
2004-01-06,50.22,50.4,49.96,50.09,3172900,16.3537129898186,16.4123284485635,16.2690462160761,16.3113796029474,9743538.85868016,0.0,1.0
2004-01-07,49.02,49.15,48.75,49.13,5830200,15.9629432648528,16.0052766517241,15.8750200767355,15.9987638229747,17903741.1370913,0.0,1.0
2004-01-08,49.07,49.34,48.93,49.2,2941100,15.9792253367264,16.0671485248437,15.9336355354804,16.0215587235977,9031712.98725588,0.0,1.0
2004-01-09,49.08,49.29,48.12,48.3,7391700,15.9824817511011,16.0508664529702,15.6698659711285,15.7284814298734,22698892.5530922,0.0,1.0
2004-01-12,49.67,49.91,49.25,49.66,3558500,16.1746101992093,16.2527641442025,16.0378407954713,16.1713537848346,10927663.345398,0.0,1.0
2004-01-13,49.4,49.89,49.4,49.73,3690600,16.086687011092,16.2462513154531,16.086687011092,16.1941486854576,11333324.2496911,0.0,1.0
2004-01-14,48.6,48.8,48.51,48.58,4396800,15.8261738611148,15.8913021486091,15.7968661317424,15.8196610323654,13501967.1763512,0.0,1.0
2004-01-15,48.25,48.54,48.13,48.5,3261800,15.7121993579998,15.8066353748665,15.6731223855032,15.7936097173677,10016538.5134239,0.0,1.0
2004-01-16,48.01,48.02,47.21,47.33,5719700,15.6340454130066,15.6373018273814,15.3735322630294,15.412609235526,17564410.8575728,0.0,1.0
2004-01-20,48.76,49.05,48.2,48.21,2930600,15.8782764911103,15.972712507977,15.6959172861262,15.6991737005009,8999468.93354594,0.0,1.0
2004-01-21,49.98,50.0,49.7,49.75,4664100,16.2755590448255,16.2820718735749,16.1843794423335,16.200661514207,14322808.6579375,0.0,1.0
2004-01-22,49.62,50.1,49.58,50.1,3556500,16.1583281273357,16.3146360173221,16.1453024698369,16.3146360173221,10921521.6208818,0.0,1.0
2004-01-23,48.75,49.09,47.73,48.73,3722500,15.8750200767355,15.9857381654759,15.5428658105146,15.8685072479861,11431284.7557241,0.0,1.0
2004-01-26,48.6,48.6,47.97,48.4,3615400,15.8261738611148,15.8261738611148,15.6210197555078,15.7610455736205,11102395.4078831,0.0,1.0
2004-01-27,48.66,48.85,48.37,48.49,3235500,15.8457123473631,15.9075842204827,15.7512763304964,15.790353302993,9935774.8360363,0.0,1.0
2004-01-28,48.44,49.3,48.44,48.9,3558000,15.7740712311194,16.0541228673449,15.7740712311194,15.9238662923563,10926127.9142689,0.0,1.0
2004-01-29,48.07,48.33,47.75,48.29,3160600,15.6535838992549,15.7382506729975,15.549378639264,15.7252250154987,9705767.25290569,0.0,1.0
2004-01-30,47.6,47.91,47.49,47.73,2972300,15.5005324236433,15.6014812692595,15.4647118655215,15.5428658105146,9127523.88970815,0.0,1.0
2004-02-02,47.56,47.68,47.12,47.35,3530200,15.4875067661445,15.526583738641,15.344224533657,15.4191220642754,10840757.9434941,0.0,1.0
2004-02-03,47.77,47.8,47.07,47.37,3502500,15.5558914680135,15.5656607111376,15.3279424617834,15.4256348930249,10755695.0589452,0.0,1.0
2004-02-04,47.58,47.89,47.55,47.66,2270100,15.4940195948939,15.5949684405101,15.4842503517697,15.5200709098916,6971164.41208035,0.0,1.0
2004-02-05,47.27,47.57,47.16,47.57,2234200,15.3930707492777,15.4907631805192,15.3572501911559,15.4907631805192,6860920.45701509,0.0,1.0
2004-02-06,47.6,47.6,46.91,47.05,2415400,15.5005324236433,15.5005324236433,15.275839831788,15.321429633034,7417360.69818022,0.0,1.0
2004-02-09,48.4,48.65,47.61,47.64,3147100,15.7610455736205,15.8424559329884,15.503788838018,15.5135580811422,9664310.61242153,0.0,1.0
2004-02-10,47.55,47.85,46.65,46.74,7789600,15.4842503517697,15.5819427830112,15.1911730580454,15.2204807874178,23920788.6455845,0.0,1.0
2004-02-11,47.92,47.95,46.97,47.2,5148000,15.6047376836342,15.6145069267583,15.2953783180363,15.3702758486547,15808798.9046252,0.0,1.0
2004-02-12,47.73,47.82,47.25,47.39,3845500,15.5428658105146,15.5721735398871,15.3865579205283,15.4321477217743,11809000.8134686,0.0,1.0
2004-02-13,48.05,48.28,47.5,47.83,2671800,15.6470710705055,15.7219686011239,15.4679682798962,15.5754299542618,8204729.78115338,0.0,1.0
2004-02-17,48.72,48.82,48.5,48.76,2859900,15.8652508336114,15.8978149773585,15.7936097173677,15.8782764911103,8782358.9718993,0.0,1.0
2004-02-18,47.9,48.36,47.9,48.31,2879500,15.7301096370607,15.8811712327402,15.7301096370607,15.8647514940794,8768409.95914209,0.405,1.0
2004-02-19,48.13,48.55,48.1,48.34,3184500,15.8056404349005,15.9435662396513,15.795788591704,15.8746033372759,9697170.17360232,0.0,1.0
2004-02-20,48.49,48.71,48.19,48.71,3295100,15.9238625532583,15.9961094033659,15.8253441212935,15.9961094033659,10033959.9431739,0.0,1.0
2004-02-23,48.5,48.64,48.25,48.61,2920500,15.9271465009905,15.9731217692408,15.8450478076864,15.9632699260443,8893259.6928892,0.0,1.0
2004-02-24,48.53,48.76,48.15,48.18,2669700,15.936998344187,16.0125291420267,15.8122083303648,15.8220601735613,8129544.7362117,0.0,1.0
2004-02-25,48.74,48.77,48.45,48.65,2055200,16.0059612465624,16.0158130897589,15.9107267623297,15.976405716973,6258321.28773357,0.0,1.0
2004-02-26,49.03,49.09,48.78,48.88,3589600,16.1011957307951,16.1208994171881,16.0190970374911,16.0519365148127,10930746.445333,0.0,1.0
2004-02-27,49.2,49.41,48.82,49.3,3004700,16.1570228422419,16.2259857446173,16.0322328284197,16.1898623195635,9149658.41438938,0.0,1.0
2004-03-01,50.23,50.49,49.67,49.68,3837100,16.4952694586547,16.5806520996909,16.3113683856536,16.3146523333857,11684412.5210016,0.0,1.0
2004-03-02,49.6,50.08,49.6,49.85,3064200,16.2883807515284,16.4460102426723,16.2883807515284,16.3704794448325,9330842.78409557,0.0,1.0
2004-03-03,49.66,49.92,49.23,49.77,2916000,16.3080844379214,16.3934670789577,16.1668746854384,16.3442078629752,8879556.67333159,0.0,1.0
2004-03-04,49.96,50.1,49.45,49.5,2702200,16.4066028698863,16.4525781381366,16.239121535546,16.2555412742068,8228510.98857222,0.0,1.0
2004-03-05,50.1,50.2,49.77,49.8,2265800,16.4525781381366,16.4854176154582,16.3442078629752,16.3540597061717,6899622.60302973,0.0,1.0
2004-03-08,49.94,50.41,49.9,50.22,2201900,16.400034974422,16.5543805178336,16.3868991834933,16.4919855109225,6705039.72531165,0.0,1.0
2004-03-09,49.52,49.97,49.48,49.77,3131700,16.2621091696711,16.4098868176185,16.2489733787425,16.3442078629752,9536388.07745973,0.0,1.0
2004-03-10,49.37,49.9,49.36,49.75,3805300,16.2128499536887,16.3868991834933,16.2095660059565,16.3376399675109,11587577.8494611,0.0,1.0
2004-03-11,48.81,49.68,48.8,49.1,3496300,16.0289488806876,16.3146523333857,16.0256649329554,16.1241833649203,10646637.1731719,0.0,1.0
2004-03-12,49.0,49.15,48.18,48.18,3901200,16.0913438875987,16.1406031035811,15.8220601735613,15.8220601735613,11879604.4218111,0.0,1.0
2004-03-15,49.36,49.59,49.06,49.13,4786000,16.2095660059565,16.2850968037963,16.1110475739916,16.1340352081168,14573922.5783831,0.0,1.0
2004-03-16,49.66,49.72,49.41,49.64,4059100,16.3080844379214,16.3277881243144,16.2259857446173,16.3015165424571,12360428.1525104,0.0,1.0
2004-03-17,49.96,50.04,49.29,49.3,2989500,16.4066028698863,16.4328744517436,16.1865783718314,16.1898623195635,9103372.65943922,0.0,1.0
2004-03-18,50.18,50.4,49.9,50.25,3350600,16.4788497199939,16.5510965701015,16.3868991834933,16.501837354119,10202963.851051,0.0,1.0
2004-03-19,50.08,50.54,49.99,50.26,2589400,16.4460102426723,16.5970718383518,16.4164547130828,16.5051213018512,7885021.96499477,0.0,1.0
2004-03-22,48.93,49.72,48.89,49.65,3065200,16.0683562534735,16.3277881243144,16.0552204625449,16.3048004901892,9333887.89955281,0.0,1.0
2004-03-23,49.15,49.4,48.7,49.3,2304100,16.1406031035811,16.2227017968852,15.9928254556338,16.1898623195635,7016250.52504228,0.0,1.0
2004-03-24,48.45,49.24,48.4,49.1,3895700,15.9107267623297,16.1701586331706,15.8943070236689,16.1241833649203,11862856.2867962,0.0,1.0
2004-03-25,47.96,48.16,47.79,48.09,3945000,15.7498133234537,15.815492278097,15.6939862120069,15.7925046439718,12012980.4788385,0.0,1.0
2004-03-26,48.46,48.55,47.9,48.08,3608100,15.9140107100619,15.9435662396513,15.7301096370607,15.7892206962397,10987081.081292,0.0,1.0
2004-03-29,49.45,49.87,49.15,49.25,3861800,16.239121535546,16.3770473402968,16.1406031035811,16.1734425809027,11759626.8727956,0.0,1.0
2004-03-30,51.12,51.48,50.48,50.5,5999300,16.7875408068172,16.9057629251751,16.5773681519588,16.5839360474231,18268561.1626606,0.0,1.0
2004-03-31,51.2,51.4,50.52,51.26,3716900,16.8138123886745,16.8794913433178,16.5905039428874,16.8335160750675,11318389.6430405,0.0,1.0
2004-04-01,50.88,51.52,50.75,51.22,3266200,16.7087260612453,16.9188987161037,16.6660347407272,16.8203802841388,9945956.1064594,0.0,1.0
2004-04-02,52.0,52.0,51.35,51.48,3980900,17.0765282072476,17.0765282072476,16.863071604657,16.9057629251751,12122300.1237536,0.0,1.0
2004-04-05,52.95,52.95,52.17,52.18,4544500,17.388503241803,17.388503241803,17.1323553186943,17.1356392664265,13838527.195458,0.0,1.0
2004-04-06,53.43,53.49,53.11,53.25,3873400,17.5461327329469,17.5658364193398,17.4410464055176,17.4870216737679,11794950.2120996,0.0,1.0
2004-04-07,53.59,53.77,52.98,53.18,4417000,17.5986758966615,17.6577869558404,17.3983550849995,17.4640340396428,13450274.974659,0.0,1.0
2004-04-08,53.51,53.94,53.4,53.9,3053400,17.5724043148042,17.7136140672872,17.5362808897504,17.7004782763585,9297955.53715727,0.0,1.0
2004-04-12,53.8,54.08,53.35,53.35,4009700,17.6676387990369,17.7595893355375,17.5198611510896,17.5198611510896,12209999.4489224,0.0,1.0
2004-04-13,53.61,54.09,53.6,54.05,2954900,17.6052437921258,17.7628732832696,17.6019598443936,17.749737492341,8998011.66461848,0.0,1.0
2004-04-14,53.01,53.33,52.9,52.95,2685800,17.408206928196,17.5132932556252,17.3720835031422,17.388503241803,8178571.09507338,0.0,1.0
2004-04-15,54.16,54.24,53.62,53.62,3223400,17.7858609173948,17.8121324992521,17.608527739858,17.608527739858,9815625.16488922,0.0,1.0
2004-04-16,54.25,54.72,45.51,53.77,2883800,17.8154164469842,17.9697619903959,14.9452461290738,17.6577869558404,8781503.95560825,0.0,1.0
2004-04-19,53.93,54.13,53.73,53.73,2083700,17.710330119555,17.7760090741983,17.6446511649117,17.6446511649117,6345107.0782651,0.0,1.0
2004-04-20,52.67,53.44,52.61,53.36,4152200,17.2965527053025,17.549416680679,17.2768490189095,17.5231450988217,12643928.40158,0.0,1.0
2004-04-21,52.45,52.5,51.94,52.12,3613200,17.2243058551949,17.2407255938557,17.0568245208546,17.1159355800335,11002611.170124,0.0,1.0
2004-04-22,53.23,53.23,52.04,52.1,2845600,17.4804537783036,17.4804537783036,17.0896639981762,17.1093676845692,8665180.54514141,0.0,1.0
2004-04-23,53.02,53.02,52.51,52.65,2115100,17.4114908759282,17.4114908759282,17.2440095415879,17.2899848098381,6440723.70362264,0.0,1.0
2004-04-26,52.92,53.39,52.85,53.31,2329700,17.3786513986065,17.5329969420182,17.3556637644814,17.5067253601609,7094205.48074782,0.0,1.0
2004-04-27,53.7,53.95,52.52,52.52,4639400,17.6347993217153,17.7168980150193,17.24729348932,17.24729348932,14127508.6523506,0.0,1.0
2004-04-28,53.11,53.95,53.03,53.9,3207700,17.4410464055176,17.7168980150193,17.4147748236603,17.7004782763585,9767816.85221049,0.0,1.0
2004-04-29,52.05,53.32,52.05,53.1,3566700,17.0929479459084,17.5100093078931,17.0929479459084,17.4377624577855,10861013.301362,0.0,1.0
2004-04-30,52.9,53.03,52.37,52.5,3329100,17.3720835031422,17.4147748236603,17.1980342733376,17.2407255938557,10137493.8687202,0.0,1.0
2004-05-03,53.28,53.39,52.78,52.9,2888500,17.4968735169644,17.5329969420182,17.3326761303563,17.3720835031422,8795815.9982573,0.0,1.0
2004-05-04,53.5,53.84,53.2,53.63,2856100,17.569120367072,17.6807745899655,17.4706019351071,17.6118116875901,8697154.2574425,0.0,1.0
2004-05-05,54.42,54.59,53.96,54.02,4829500,17.871243558431,17.9270706698778,17.7201819627515,17.7398856491445,14706385.1007733,0.0,1.0
2004-05-06,54.54,54.99,54.13,54.95,5454300,17.910650931217,18.0584285791643,17.7760090741983,18.0452927882356,16608973.238461,0.0,1.0
2004-05-07,53.96,54.45,53.67,54.1,3730000,17.7201819627515,17.8810954016275,17.6249474785188,17.7661572310018,11358280.6555305,0.0,1.0
2004-05-10,52.22,52.9,52.22,52.8,4228800,17.1487750573551,17.3720835031422,17.1487750573551,17.3392440258206,12877184.2456052,0.0,1.0
2004-05-11,52.65,52.7,51.7,51.75,4100300,17.2899848098381,17.306404548499,16.9780097752827,16.9944295139435,12485886.909349,0.0,1.0
2004-05-12,52.43,52.49,52.0,52.22,4013000,17.3507378428832,17.3705937320797,17.2084373036415,17.2812422306954,12126377.0973464,0.405,1.0
2004-05-13,52.4,52.92,52.29,52.43,2445200,17.3408098982849,17.5128942713213,17.304407434758,17.3507378428832,7388840.58769784,0.0,1.0
2004-05-14,52.93,53.08,52.64,52.78,2724900,17.5162035861874,17.5658433091787,17.4202334550709,17.4665638631961,8234030.63856447,0.0,1.0
2004-05-17,52.47,52.96,52.33,52.83,5066100,17.3639751023475,17.5261315307857,17.3176446942223,17.4831104375266,15308606.7811778,0.0,1.0
2004-05-18,51.31,51.9,51.3,51.88,2686400,16.9800945778817,17.1753441549807,16.9767852630156,17.1687255252485,8117692.35841298,0.0,1.0
2004-05-19,51.8,52.4,51.55,51.75,3525200,17.1422510063198,17.3408098982849,17.0595181346677,17.1257044319894,10652355.9789598,0.0,1.0
2004-05-20,51.4,51.97,51.4,51.8,2001400,17.0098784116764,17.1985093590433,17.0098784116764,17.1422510063198,6047777.50377003,0.0,1.0
2004-05-21,51.52,52.17,51.2,52.06,2067400,17.0495901900694,17.264695656365,16.9436921143547,17.228293192838,6247214.55545827,0.0,1.0
2004-05-24,52.47,52.63,52.01,52.08,2656300,17.3639751023475,17.4169241402049,17.2117466185076,17.2349118225702,8026736.97574913,0.0,1.0
2004-05-25,53.78,53.98,53.65,53.75,4591300,17.7974953498046,17.8636816471263,17.7544742565455,17.7875674052064,13873868.7184268,0.0,1.0
2004-05-26,53.56,54.3,53.45,54.25,3904200,17.7246904227508,17.969579722841,17.6882879592238,17.9530331485106,11797608.1394118,0.0,1.0
2004-05-27,53.46,53.85,53.26,53.82,3308800,17.6915972740899,17.8206605538672,17.6254109767682,17.810732609269,9998444.19130322,0.0,1.0
2004-05-28,53.0,53.37,52.75,53.3,2673000,17.53936879025,17.6618134402951,17.4566359185979,17.6386482362325,8077200.59337328,0.0,1.0
2004-06-01,53.35,53.52,53.1,53.46,3356300,17.655194810563,17.7114531632864,17.5724619389109,17.6915972740899,10141978.4330485,0.0,1.0
2004-06-02,53.86,54.4,53.77,54.31,4969100,17.8239698687333,18.0026728715019,17.7941860349385,17.9728890377071,15015494.7506663,0.0,1.0
2004-06-03,53.72,54.16,53.66,54.13,4982400,17.7776394606081,17.9232493147159,17.7577835714116,17.9133213701176,15055684.338355,0.0,1.0
2004-06-04,53.25,53.74,53.1,53.7,3592400,17.6221016619021,17.7842580903403,17.5724619389109,17.7710208308759,10855419.1588605,0.0,1.0
2004-06-07,53.97,54.0,53.6,53.8,3014100,17.8603723322602,17.8703002768585,17.7379276822151,17.8041139795368,9107927.53778018,0.0,1.0
2004-06-08,53.75,54.44,53.61,54.25,3892100,17.7875674052064,18.0159101309662,17.7412369970812,17.9530331485106,11761044.6799357,0.0,1.0
2004-06-09,52.9,53.34,52.66,53.31,3800700,17.5062756415892,17.6518854956969,17.4268520848031,17.6419575510986,11484854.5810826,0.0,1.0
2004-06-10,53.09,53.24,52.83,52.9,2646600,17.5691526240448,17.618792347036,17.4831104375266,17.5062756415892,7997425.77269797,0.0,1.0
2004-06-14,52.03,52.44,51.93,52.3,3519500,17.2183652482398,17.3540471577492,17.1852720995789,17.3077167496241,10635131.8699503,0.0,1.0
2004-06-15,52.85,53.2,52.82,52.92,3493300,17.4897290672587,17.6055550875717,17.4798011226605,17.5128942713213,10555961.4039771,0.0,1.0
2004-06-16,53.74,54.0,53.55,53.87,4048800,17.7842580903403,17.8703002768585,17.7213811078847,17.8272791835994,12234556.5890197,0.0,1.0
2004-06-17,54.07,54.3,53.85,54.2,2991300,17.8934654809211,17.969579722841,17.8206605538672,17.9364865741802,9039031.10174241,0.0,1.0
2004-06-18,54.52,54.97,54.51,54.63,3425700,18.0423846498949,18.1913038188687,18.0390753350288,18.0787871134218,10351689.5146722,0.0,1.0
2004-06-21,53.69,54.1,53.68,53.95,3304000,17.7677115160099,17.9033934255193,17.7644022011438,17.8537537025281,9983939.67845314,0.0,1.0
2004-06-22,53.64,53.69,53.12,53.37,2616400,17.7511649416794,17.7677115160099,17.579080568643,17.6618134402951,7906168.21268308,0.0,1.0
2004-06-23,54.38,54.39,53.63,53.67,2585300,17.9960542417697,17.9993635566358,17.7478556268134,17.7610928862777,7812191.05650877,0.0,1.0
2004-06-24,54.2,54.55,54.2,54.4,2159900,17.9364865741802,18.0523125944932,17.9364865741802,18.0026728715019,6526728.60517281,0.0,1.0
2004-06-25,53.72,54.09,53.7,53.75,2379400,17.7776394606081,17.9000841106533,17.7710208308759,17.7875674052064,7190007.8907117,0.0,1.0
2004-06-28,53.7,54.23,53.5,54.15,2671800,17.7710208308759,17.9464145187784,17.7048345335542,17.9199399998498,8073574.46516078,0.0,1.0
2004-06-29,53.43,53.84,53.38,53.71,3693400,17.6816693294917,17.8173512390011,17.6651227551612,17.774330145742,11160618.2834137,0.0,1.0
2004-06-30,53.57,53.68,53.08,53.35,3030200,17.7279997376168,17.7644022011438,17.5658433091787,17.655194810563,9156578.09129808,0.0,1.0
2004-07-01,53.44,53.58,52.96,53.46,2506500,17.6849786443577,17.7313090524829,17.5261315307857,17.6915972740899,7574075.30388708,0.0,1.0
2004-07-02,53.08,53.23,52.92,53.07,2647300,17.5658433091787,17.61548303217,17.5128942713213,17.5625339943126,7999541.01415527,0.0,1.0
2004-07-06,53.72,54.04,53.7,54.04,2561800,17.7776394606081,17.8835375363228,17.7710208308759,17.8835375363228,7741179.37901372,0.0,1.0
2004-07-07,53.7,53.88,53.62,53.7,1679700,17.7710208308759,17.8305884984655,17.7445463119473,17.7710208308759,5075672.96546544,0.0,1.0
2004-07-08,54.28,54.98,53.78,53.88,3348900,17.9629610931089,18.1946131337348,17.7974953498046,17.8305884984655,10119617.3090713,0.0,1.0
2004-07-09,55.1,55.4,54.89,55.14,4508300,18.2343249121278,18.3336043581104,18.1648292999401,18.2475621715922,13623061.5170613,0.0,1.0
2004-07-12,54.7,55.1,54.57,55.08,2367000,18.1019523174844,18.2343249121278,18.0589312242253,18.2277062823957,7152537.89918241,0.0,1.0
2004-07-13,54.3,54.6,54.09,54.56,1922000,17.969579722841,18.0688591688236,17.9000841106533,18.0556219093592,5807848.68704207,0.0,1.0
2004-07-14,54.5,54.74,54.1,54.1,2284200,18.0357660201627,18.1151895769488,17.9033934255193,17.9033934255193,6902335.05251899,0.0,1.0
2004-07-15,54.79,55.08,54.76,54.84,2814300,18.1317361512792,18.2277062823957,18.1218082066809,18.1482827256096,8504177.19039671,0.0,1.0
2004-07-16,55.79,55.95,55.54,55.65,3483500,18.4626676378877,18.5156166757451,18.3799347662356,18.4163372297625,10526348.0235749,0.0,1.0
2004-07-19,55.33,55.78,55.32,55.48,2708400,18.3104391540478,18.4593583230216,18.3071298391817,18.3600788770391,8184171.37564241,0.0,1.0
2004-07-20,55.43,55.6,54.98,55.15,2699300,18.3435323027086,18.3997906554321,18.1946131337348,18.2508714864583,8156673.23669754,0.0,1.0
2004-07-21,54.27,54.98,54.27,54.73,4326700,17.9596517782428,18.1946131337348,17.9596517782428,18.1118802620827,13074307.4475676,0.0,1.0
2004-07-22,54.25,54.67,54.17,54.38,3277400,17.9530331485106,18.0920243728862,17.9265586295819,17.9960542417697,9903560.50307579,0.0,1.0
2004-07-23,54.35,54.4,54.0,54.1,2171700,17.9861262971715,18.0026728715019,17.8703002768585,17.9033934255193,6562385.53259585,0.0,1.0
2004-07-26,54.15,54.45,53.6,54.3,2269600,17.9199399998498,18.0192194458323,17.7379276822151,17.969579722841,6858217.15926672,0.0,1.0
2004-07-27,53.9,54.1,53.3,53.52,3071900,17.8372071281976,17.9033934255193,17.6386482362325,17.7114531632864,9282586.04668291,0.0,1.0
2004-07-28,54.92,55.03,54.18,54.21,3003900,18.1747572445383,18.2111597080652,17.929867944448,17.9397958890463,9077105.44797381,0.0,1.0
2004-07-29,55.99,56.32,55.77,55.97,6960000,18.5288539352094,18.6380613257902,18.4560490081555,18.5222353054772,21031543.6325769,0.0,1.0
2004-07-30,56.36,56.74,56.33,56.5,4183400,18.6512985852545,18.7770525501658,18.6413706406563,18.6976289933797,12641287.3035233,0.0,1.0
2004-08-02,56.28,56.55,56.18,56.18,2564000,18.6248240663259,18.7141755677101,18.591730917665,18.591730917665,7747827.28073663,0.0,1.0
2004-08-03,56.75,57.21,56.75,57.0,5817200,18.7803618650318,18.9325903488717,18.7803618650318,18.863094736684,17578260.8648601,0.0,1.0
2004-08-04,56.07,56.67,55.87,56.55,4980100,18.5553284541381,18.7538873461032,18.4891421568164,18.7141755677101,15048734.259281,0.0,1.0
2004-08-05,55.9,56.5,55.88,56.25,3749500,18.4990701014146,18.6976289933797,18.4924514716825,18.6148961217276,11330139.7773487,0.0,1.0
2004-08-06,54.95,56.05,54.8,56.0,3343000,18.1846851891366,18.5487098244059,18.1350454661453,18.5321632500755,10101788.8453598,0.0,1.0
2004-08-09,55.54,55.85,55.02,55.02,2957100,18.3799347662356,18.4825235270842,18.2078503931992,18.2078503931992,8935686.44768577,0.0,1.0
2004-08-10,55.45,55.95,55.4,55.75,2858400,18.3501509324408,18.5156166757451,18.3336043581104,18.4494303784234,8637437.40220657,0.0,1.0
2004-08-11,54.62,54.82,54.07,54.7,3946100,18.216454611851,18.2831571186684,18.0330227181029,18.243135614578,11831939.1227632,0.426,1.0
2004-08-12,53.9,54.79,53.9,54.7,3329500,17.9763255873081,18.2731517426458,17.9763255873081,18.243135614578,9983133.04509265,0.0,1.0
2004-08-13,53.84,54.14,53.76,53.97,3362900,17.9563148352628,18.0563685954891,17.9296338325359,17.9996714646942,10083279.2062899,0.0,1.0
2004-08-16,54.54,54.61,54.18,54.23,2951400,18.189773609124,18.2131194865101,18.0697090968525,18.0863847235569,8849442.51968357,0.0,1.0
2004-08-17,53.45,54.21,53.39,54.18,2842400,17.8262449469688,18.0797144728752,17.8062341949235,18.0697090968525,8522618.22116574,0.0,1.0
2004-08-18,53.71,53.87,53.42,53.45,3165700,17.9129582058315,17.9663202112855,17.8162395709462,17.8262449469688,9491997.08089797,0.0,1.0
2004-08-19,53.43,53.73,53.23,53.42,2727100,17.819574696287,17.9196284565132,17.7528721894696,17.8162395709462,8176904.07787122,0.0,1.0
2004-08-20,53.37,53.81,53.34,53.34,2879800,17.7995639442418,17.9463094592402,17.7895585682192,17.7895585682192,8634757.93460214,0.0,1.0
2004-08-23,52.8,53.76,52.78,53.74,2401700,17.609461799812,17.9296338325359,17.6027915491303,17.9229635818541,7201228.60321341,0.0,1.0
2004-08-24,52.25,52.29,51.96,52.25,3817100,17.426029906064,17.4393704074275,17.3293112711786,17.426029906064,11445147.0630494,0.0,1.0
2004-08-25,52.32,52.58,51.95,51.97,3112700,17.4493757834501,17.5360890423128,17.3259761458378,17.3326463965195,9333082.51372875,0.0,1.0
2004-08-26,52.58,52.63,52.13,52.2,2258300,17.5360890423128,17.5527646690172,17.3860084019735,17.4093542793596,6771259.75543857,0.0,1.0
2004-08-27,53.65,53.68,53.18,53.45,1966900,17.8929474537862,17.9029528298089,17.7361965627652,17.8262449469688,5897529.47481388,0.0,1.0
2004-08-30,53.26,54.74,53.2,53.55,1553100,17.7628775654922,18.2564761159415,17.7428668134469,17.8595962003775,4656796.49567004,0.0,1.0
2004-08-31,53.7,53.75,53.33,53.55,2368300,17.9096230804906,17.926298707195,17.7862234428783,17.8595962003775,7101082.44201621,0.0,1.0
2004-09-01,54.48,54.68,53.95,53.96,2900100,18.1697628570787,18.2364653638962,17.9930012140125,17.9963363393533,8695625.21221603,0.0,1.0
2004-09-02,54.88,54.88,54.41,54.44,2368900,18.3031678707137,18.3031678707137,18.1464169796926,18.1564223557153,7102881.47485207,0.0,1.0
2004-09-03,54.3,54.45,53.97,54.08,2620300,18.109730600943,18.1597574810561,17.9996714646942,18.0363578434438,7856676.23308495,0.0,1.0
2004-09-07,54.25,54.26,53.49,53.95,3450200,18.0930549742387,18.0963900995795,17.8395854483323,17.9930012140125,10345038.4839101,0.0,1.0
2004-09-08,54.2,54.54,53.77,53.79,2279400,18.0763793475343,18.189773609124,17.9329689578767,17.9396392085585,6834525.74350028,0.0,1.0
2004-09-09,54.62,54.84,54.24,54.43,2522700,18.216454611851,18.2898273693502,18.0897198488978,18.1530872303744,7564033.55844878,0.0,1.0
2004-09-10,54.7,55.08,54.61,55.05,1920600,18.243135614578,18.3698703775312,18.2131194865101,18.3598650015085,5758704.10764527,0.0,1.0
2004-09-13,54.89,55.1,54.71,54.76,2140900,18.3065029960546,18.3765406282129,18.2464707399188,18.2631463666232,6419248.99721845,0.0,1.0
2004-09-14,54.91,55.16,54.74,54.83,2177800,18.3131732467363,18.3965513802581,18.2564761159415,18.2864922440093,6529889.51662496,0.0,1.0
2004-09-15,54.84,55.13,54.43,54.55,4189700,18.2898273693502,18.3865460042355,18.1530872303744,18.1931087344649,12562346.4541297,0.0,1.0
2004-09-16,55.12,55.3,55.0,55.11,2439800,18.3832108788947,18.4432431350304,18.3431893748042,18.3798757535538,7315467.18829163,0.0,1.0
2004-09-17,56.43,56.66,55.83,55.97,5161300,18.8201122985491,18.8968201813892,18.6200047780967,18.6666965328689,15475580.293028,0.0,1.0
2004-09-20,56.71,57.07,56.67,56.79,3676400,18.9134958080935,19.033560320365,18.90015530673,18.9401768108205,11023273.8630361,0.0,1.0
2004-09-21,58.1,58.25,57.54,57.78,5616800,19.377078230475,19.4271051105881,19.190311211386,19.270354219567,16841346.0542653,0.0,1.0
2004-09-22,57.6,57.78,57.39,57.73,3075800,19.2103219634313,19.270354219567,19.1402843312729,19.2536785928626,9222441.99432226,0.0,1.0
2004-09-23,57.12,57.98,57.12,57.97,4661400,19.0502359470693,19.3370567263845,19.0502359470693,19.3337216010436,13976686.1019357,0.0,1.0
2004-09-24,57.55,58.17,57.53,57.86,2988200,19.1936463367269,19.4004241078611,19.1869760860452,19.297035222294,8959783.20028409,0.0,1.0
2004-09-27,57.88,58.1,57.61,57.8,2625700,19.3037054729757,19.377078230475,19.2136570887722,19.2770244702487,7872867.52860785,0.0,1.0
2004-09-28,58.49,59.04,58.45,58.93,3798900,19.507148118769,19.6905800125171,19.4938076174055,19.6538936337674,11390576.4003612,0.0,1.0
2004-09-29,57.36,57.9,57.17,57.75,3411400,19.1302789552503,19.3103757236575,19.0669115737737,19.2603488435444,10228701.02719,0.0,1.0
2004-09-30,57.53,57.59,57.22,57.25,1648600,19.1869760860452,19.2069868380904,19.0835872004781,19.0935925765007,4943142.5553806,0.0,1.0
2004-10-01,58.19,58.24,57.84,57.9,2233500,19.4070943585428,19.4237699852472,19.2903649716122,19.3103757236575,6696899.73155563,0.0,1.0
2004-10-04,57.55,57.75,57.31,57.58,3024400,19.1936463367269,19.2603488435444,19.1136033285459,19.2036517127495,9068324.84804873,0.0,1.0
2004-10-05,58.58,58.92,58.18,58.18,3327700,19.5371642468369,19.6505585084266,19.4037592332019,19.4037592332019,9977735.94658501,0.0,1.0
2004-10-06,59.55,59.87,59.29,59.37,4193000,19.8606714049016,19.9673954158096,19.7739581460389,19.8006391487659,12572241.134727,0.0,1.0
2004-10-07,59.23,59.67,59.11,59.59,2419000,19.7539473939937,19.9006929089921,19.7139258899032,19.8740119062651,7253100.71664787,0.0,1.0
2004-10-08,59.48,59.85,59.31,59.66,2662600,19.8373255275155,19.9607251651278,19.7806283967206,19.8973577836512,7983508.04801432,0.0,1.0
2004-10-11,59.41,59.74,59.13,59.7,2470300,19.8139796501294,19.9240387863782,19.7205961405849,19.9106982850147,7406918.02411544,0.0,1.0
2004-10-12,58.61,59.2,58.61,58.95,1987700,19.5471696228595,19.743942017971,19.5471696228595,19.6605638844492,5959895.94645763,0.0,1.0
2004-10-13,58.0,58.17,57.6,58.13,4141200,19.3437269770662,19.4004241078611,19.2103219634313,19.3870836064976,12416924.6332295,0.0,1.0
2004-10-14,58.58,58.89,58.46,58.59,3085800,19.5371642468369,19.640553132404,19.4971427427464,19.5404993721778,9252425.87492022,0.0,1.0
2004-10-15,58.99,59.2,58.7,59.09,3400600,19.6739043858127,19.743942017971,19.5771857509274,19.7072556392214,10196318.4361442,0.0,1.0
2004-10-18,58.54,59.29,58.47,58.99,2545700,19.5238237454734,19.7739581460389,19.5004778680873,19.6739043858127,7632996.4838241,0.0,1.0
2004-10-19,58.4,58.75,58.32,58.64,3128100,19.4771319907012,19.5938613776317,19.4504509879742,19.5571749988821,9379257.68984961,0.0,1.0
2004-10-20,59.14,59.14,58.21,58.22,2303600,19.7239312659258,19.7239312659258,19.4137646092246,19.4170997345654,6907086.73454736,0.0,1.0
2004-10-21,59.08,59.43,58.88,59.41,2538800,19.7039205138806,19.8206499008111,19.6372180070631,19.8139796501294,7612307.60621149,0.0,1.0
2004-10-22,58.97,59.6,58.9,59.55,2676600,19.6672341351309,19.877347031606,19.6438882577448,19.8606714049016,8025485.4808515,0.0,1.0
2004-10-25,59.48,59.7,59.31,59.38,3377900,19.8373255275155,19.9106982850147,19.7806283967206,19.8039742741068,10128255.0271868,0.0,1.0
2004-10-26,58.93,59.04,58.4,58.87,3065100,19.6538936337674,19.6905800125171,19.4771319907012,19.6338828817222,9190359.24208247,0.0,1.0
2004-10-27,58.64,59.6,58.312,59.6,4602900,19.5571749988821,19.877347031606,19.4477828877015,19.877347031606,13801280.4004376,0.0,1.0
2004-10-28,57.62,58.4,57.37,57.65,3894800,19.216992214113,19.4771319907012,19.1336140805912,19.2269975901356,11678121.8152957,0.0,1.0
2004-10-29,58.25,58.29,57.72,57.98,3115000,19.4271051105881,19.4404456119515,19.2503434675218,19.3370567263845,9339978.80626627,0.0,1.0
2004-11-01,58.42,59.13,58.23,59.01,4711700,19.4838022413829,19.7205961405849,19.4204348599063,19.6805746364944,14127505.0213435,0.0,1.0
2004-11-02,58.0,58.94,57.98,58.63,2899800,19.3437269770662,19.6572287591083,19.3370567263845,19.5538398735412,8694725.69579808,0.0,1.0
2004-11-03,59.28,59.46,58.68,59.42,3935900,19.770623020698,19.8306552768337,19.5705155002456,19.8173147754703,11801355.5645533,0.0,1.0
2004-11-04,60.1,60.15,59.47,59.47,4574300,20.0441032986496,20.060778925354,19.8339904021746,19.8339904021746,13715526.5019275,0.0,1.0
2004-11-05,59.57,59.97,59.42,59.54,4022400,19.8673416555834,20.0007466692183,19.8173147754703,19.8573362795607,12060716.1317257,0.0,1.0
2004-11-08,59.54,59.87,59.32,59.78,2919400,19.8573362795607,19.9673954158096,19.7839635220615,19.9373792877417,8753494.1017701,0.0,1.0
2004-11-09,59.15,59.63,59.08,59.43,2903600,19.8693427307879,20.0305816912406,19.8458287157219,19.963398791052,8643866.19764093,0.426,1.0
2004-11-10,59.12,59.26,58.47,58.8,2476100,19.8592652957596,19.9062933258916,19.6409208701465,19.7517726554578,7371220.92987282,0.0,1.0
2004-11-11,58.92,59.0,58.63,58.8,2712100,19.792082395571,19.8189555556464,19.6946671902974,19.7517726554578,8073780.6566407,0.0,1.0
2004-11-12,59.92,59.95,58.52,58.52,2320800,20.1279968965141,20.1380743315424,19.6577165951937,19.6577165951937,6908900.90628361,0.0,1.0
2004-11-15,59.3,59.83,59.03,59.82,3745500,19.9197299059294,20.0977645914292,19.8290329906747,20.0944054464198,11150158.7144455,0.0,1.0
2004-11-16,58.96,59.53,58.81,59.45,3112200,19.8055189756087,19.9969902411463,19.7551318004672,19.9701170810708,9264857.54935187,0.0,1.0
2004-11-17,59.7,59.75,59.24,59.47,2448500,20.0540957063066,20.0708914313538,19.8995750358728,19.9768353710897,7289057.16521692,0.0,1.0
2004-11-18,59.66,59.72,59.23,59.6,2101000,20.0406591262689,20.0608139963255,19.8962158908633,20.0205042562123,6254567.73703113,0.0,1.0
2004-11-19,59.96,60.15,59.88,60.06,3217200,20.1414334765518,20.205257231731,20.1145603164764,20.1750249266462,9577437.08880372,0.0,1.0
2004-11-22,59.99,60.17,59.62,59.72,2919400,20.1515109115801,20.2119755217499,20.0272225462312,20.0608139963255,8690901.97595846,0.0,1.0
2004-11-23,60.27,60.5,60.14,60.26,2388900,20.2455669718442,20.3228273070611,20.2018980867216,20.2422078268348,7111631.06472808,0.0,1.0
2004-11-24,60.8,60.97,60.51,60.65,2594900,20.4236016573441,20.4807071225044,20.3261864520706,20.3732144822026,7724882.35165259,0.0,1.0
2004-11-26,61.66,61.76,61.44,61.5,1081900,20.7124881281552,20.7460795782495,20.6385869379477,20.6587418080043,3220760.03555164,0.0,1.0
2004-11-29,61.47,62.1,61.19,61.97,2982200,20.648664372976,20.8602905085702,20.5546083127119,20.8166216234476,8877854.31003059,0.0,1.0
2004-11-30,61.35,61.7,61.2,61.57,1852200,20.6083546328628,20.7259247081929,20.5579674577214,20.6822558230703,5513903.07593007,0.0,1.0
2004-12-01,60.92,61.92,60.8,61.7,4325600,20.4639113974573,20.7998258984004,20.4236016573441,20.7259247081929,12877086.246217,0.0,1.0
2004-12-02,59.2,60.23,59.19,60.22,4094900,19.886138455835,20.2321303918065,19.8827793108256,20.2287712467971,12190304.3438214,0.0,1.0
2004-12-03,59.39,59.66,59.12,59.4,3164300,19.9499622110142,20.0406591262689,19.8592652957596,19.9533213560237,9419956.5398799,0.0,1.0
2004-12-06,59.9,60.03,59.64,59.95,3022800,20.1212786064952,20.1649474916179,20.03394083625,20.1380743315424,8998718.39861864,0.0,1.0
2004-12-07,59.26,60.49,59.2,60.4,2734700,19.9062933258916,20.3194681620517,19.886138455835,20.2892358569668,8141059.68132274,0.0,1.0
2004-12-08,59.1,59.11,57.93,58.37,3769600,19.8525470057407,19.8559061507502,19.4595270396372,19.6073294200522,11221903.1611197,0.0,1.0
2004-12-09,59.16,59.3,58.46,58.8,2209900,19.8727018757973,19.9197299059294,19.6375617251371,19.7517726554578,6578757.3736626,0.0,1.0
2004-12-10,58.36,58.94,58.31,58.75,2532400,19.6039702750428,19.7988006855898,19.5871745499956,19.7349769304106,7538823.10197888,0.0,1.0
2004-12-13,59.14,59.15,58.3,58.35,3467100,19.8659835857784,19.8693427307879,19.5838154049862,19.6006111300334,10321376.392699,0.0,1.0
2004-12-14,59.05,59.08,58.66,58.68,1870600,19.8357512806936,19.8458287157219,19.7047446253257,19.7114629153446,5568678.91903399,0.0,1.0
2004-12-15,59.4,59.49,58.74,59.03,2356100,19.9533213560237,19.9835536611086,19.7316177854012,19.8290329906747,7013987.1704993,0.0,1.0
2004-12-16,58.2,59.0,58.01,58.95,2752500,19.5502239548919,19.8189555556464,19.4864001997127,19.8021598305992,8194049.35562979,0.0,1.0
2004-12-17,58.36,58.45,57.96,58.09,2058900,19.6039702750428,19.6342025801277,19.4696044746655,19.5132733597881,6129238.22645093,0.0,1.0
2004-12-20,58.79,59.12,58.74,59.0,1830800,19.7484135104483,19.8592652957596,19.7316177854012,19.8189555556464,5450196.3888418,0.0,1.0
2004-12-21,59.03,59.13,58.56,58.81,1932000,19.8290329906747,19.862624440769,19.6711531752314,19.7551318004672,5751463.52591345,0.0,1.0
2004-12-22,58.78,59.13,58.43,59.03,1945900,19.7450543654389,19.862624440769,19.6274842901088,19.8290329906747,5792843.10304088,0.0,1.0
2004-12-23,58.88,58.98,58.28,58.31,1703600,19.7786458155332,19.8122372656275,19.5770971149673,19.5871745499956,5071528.60390588,0.0,1.0
2004-12-27,58.65,59.0,58.51,58.78,1405100,19.7013854803163,19.8189555556464,19.6543574501843,19.7450543654389,4182909.62746428,0.0,1.0
2004-12-28,58.83,59.1,58.73,58.85,1529200,19.7618500904861,19.8525470057407,19.7282586403918,19.7685683805049,4552348.87361637,0.0,1.0
2004-12-29,58.92,59.04,58.5,58.5,1745000,19.792082395571,19.8323921356841,19.6509983051748,19.6509983051748,5194774.25088972,0.0,1.0
2004-12-30,58.73,59.0,58.57,58.75,1198300,19.7282586403918,19.8189555556464,19.6745123202408,19.7349769304106,3567276.78214393,0.0,1.0
2004-12-31,58.4,58.84,58.4,58.7,1322800,19.6174068550805,19.7652092354955,19.6174068550805,19.7181812053635,3937906.80749395,0.0,1.0
2005-01-03,57.12,58.1,56.9,58.05,2543900,19.1874362938733,19.5166325047976,19.1135351036658,19.4998367797504,7573058.00391884,0.0,1.0
2005-01-04,56.61,57.3801,56.6,57.12,2742800,19.0161198983923,19.2748076555686,19.0127607533828,19.1874362938733,8165172.96008042,0.0,1.0
2005-01-05,56.7,57.37,56.63,57.35,3451000,19.0463522034771,19.2714149191091,19.0228381884111,19.2646966290902,10273447.5299831,0.0,1.0
2005-01-06,57.25,57.72,56.82,56.96,3173800,19.2311051789959,19.3889849944392,19.0866619435903,19.1336899737224,9448237.54583027,0.0,1.0
2005-01-07,57.23,58.01,56.92,58.01,3438000,19.224386888977,19.4864001997127,19.1202533936846,19.4864001997127,10234747.206051,0.0,1.0
2005-01-10,57.18,57.61,57.02,57.2,2599300,19.2075911639299,19.3520343993354,19.1538448437789,19.2143094539487,7737980.9228296,0.0,1.0
2005-01-11,57.0,57.3,56.99,57.22,1997000,19.1471265537601,19.247900904043,19.1437674087507,19.2210277439676,5944965.14557409,0.0,1.0
2005-01-12,57.8,57.84,57.2,57.25,2387600,19.4158581545146,19.4292947345523,19.2143094539487,19.2311051789959,7107761.03233487,0.0,1.0
2005-01-13,57.8,58.2,57.44,57.45,2459000,19.4158581545146,19.5502239548919,19.2949289341751,19.2982880791845,7320315.1191621,0.0,1.0
2005-01-14,57.94,58.17,57.63,58.02,2153900,19.4628861846467,19.5401465198636,19.3587526893543,19.4897593447221,6412048.28595494,0.0,1.0
2005-01-18,57.94,58.23,57.78,57.87,2832000,19.4628861846467,19.5603013899202,19.4091398644957,19.4393721695806,8430716.72121472,0.0,1.0
2005-01-19,58.11,58.51,58.05,58.51,1827200,19.519991649807,19.6543574501843,19.4998367797504,19.6543574501843,5439479.37606058,0.0,1.0
2005-01-20,57.38,57.7,57.22,57.38,1911400,19.2747740641185,19.3822667044203,19.2210277439676,19.2747740641185,5690138.39722099,0.0,1.0
2005-01-21,57.55,57.78,57.35,57.43,2297300,19.3318795292788,19.4091398644957,19.2646966290902,19.2915697891656,6838942.6284063,0.0,1.0
2005-01-24,58.3,58.67,58.26,58.41,2450400,19.5838154049862,19.7081037703352,19.5703788249485,19.6207660000899,7294713.36640699,0.0,1.0
2005-01-25,58.68,58.74,58.23,58.51,2899200,19.7114629153446,19.7316177854012,19.5603013899202,19.6543574501843,8630767.6264639,0.0,1.0
2005-01-26,59.9,60.13,59.42,59.55,6111300,20.1212786064952,20.1985389417122,19.9600396460425,20.0037085311651,18193022.2804943,0.0,1.0
2005-01-27,60.2,60.39,59.75,59.84,3370600,20.2220529567782,20.2858767119574,20.0708914313538,20.1011237364387,10034100.9112028,0.0,1.0
2005-01-28,59.48,59.85,59.37,59.8,2919800,19.9801945160991,20.1044828814481,19.9432439209954,20.0876871564009,8692092.75515637,0.0,1.0
2005-01-31,59.62,59.95,59.02,59.15,3121700,20.0272225462312,20.1380743315424,19.8256738456653,19.8693427307879,9293138.55530227,0.0,1.0
2005-02-01,60.51,60.63,59.95,60.1,3123300,20.3261864520706,20.3664961921838,20.1380743315424,20.1884615066839,9297901.67209392,0.0,1.0
2005-02-02,60.65,61.0297,60.62,60.82,2649400,20.3732144822026,20.5007612182107,20.3631370471743,20.430319947363,7887126.01736807,0.0,1.0
2005-02-03,60.49,60.53,59.98,60.22,3285900,20.3194681620517,20.3329047420894,20.1481517665707,20.2287712467971,9781953.41604504,0.0,1.0
2005-02-04,60.88,61.08,60.57,60.66,3492600,20.4504748174195,20.5176577176082,20.3463413221272,20.376573627212,10397288.5665659,0.0,1.0
2005-02-07,60.77,61.07,60.45,60.85,3169500,20.4135242223158,20.5142985725987,20.306031582014,20.4403973823913,9435436.66945273,0.0,1.0
2005-02-08,61.03,61.2,60.28,60.42,5044300,20.500861992561,20.5579674577214,20.2489261168536,20.2959541469857,15016618.7700648,0.0,1.0
2005-02-09,60.99,61.34,60.67,60.73,3476500,20.4874254125233,20.6049954878534,20.3799327722215,20.4000876422781,10349359.7038499,0.0,1.0
2005-02-10,62.17,62.45,61.59,61.65,5436800,20.8838045236362,20.9778605839003,20.6889741130892,20.7091289831458,16185070.8580157,0.0,1.0
2005-02-11,62.2,62.46,61.65,61.68,3873400,20.8938819586645,20.9812197289097,20.7091289831458,20.7192064181741,11530910.3629778,0.0,1.0
2005-02-14,62.25,62.51,62.02,62.2,2454400,20.9106776837117,20.9980154539569,20.8334173484947,20.8938819586645,7306621.1583861,0.0,1.0
2005-02-15,62.46,62.53,62.05,62.05,3003600,20.9812197289097,21.0047337439758,20.843494783523,20.843494783523,8941560.99711887,0.0,1.0
2005-02-16,63.27,63.27,62.17,62.27,4430900,21.4246268701547,21.4246268701547,21.0521424453535,21.08600466579,13085084.0343235,0.51,1.0
2005-02-17,62.99,63.99,62.98,63.82,4168900,21.3298126529326,21.6684348572973,21.3264264308889,21.6108690825553,12311360.4077482,0.0,1.0
2005-02-18,63.2,63.65,62.87,63.0,4141300,21.4009233158492,21.5533033078133,21.2891779884088,21.3331988749762,12229853.6440326,0.0,1.0
2005-02-22,63.52,64.19,63.36,63.51,4297500,21.5092824212459,21.7361592981702,21.4551028685475,21.5058961992022,12691134.6763649,0.0,1.0
2005-02-23,63.9,64.08,63.32,63.54,3059200,21.6379588589045,21.6989108556901,21.4415579803729,21.5160548653332,9034256.94053182,0.0,1.0
2005-02-24,63.85,64.44,63.5,64.32,4062900,21.6210277486862,21.8208148492614,21.5025099771586,21.7801801847376,11998327.1847826,0.0,1.0
2005-02-25,65.07,65.31,64.56,64.8,7171000,22.0341468380112,22.1154161670587,21.8614495137852,21.9427188428327,21176992.8479843,0.0,1.0
2005-02-28,64.92,66.05,64.05,65.81,5119200,21.9833535073565,22.3659965982886,21.6887521895592,22.284727269241,15117732.7830709,0.0,1.0
2005-03-01,64.11,64.9,64.0,64.76,4539600,21.7090695218211,21.9765810632692,21.6718210793409,21.9291739546581,13406090.7450439,0.0,1.0
2005-03-02,64.65,64.94,63.56,63.58,4479400,21.891925512178,21.9901259514438,21.5228273094205,21.5295997535078,13228311.4995483,0.0,1.0
2005-03-03,65.43,65.43,64.9,65.24,3198500,22.1560508315825,22.1560508315825,21.9765810632692,22.0917126127532,9445629.84580643,0.0,1.0
2005-03-04,66.36,66.65,65.58,65.9,3662000,22.4709694816416,22.5691699209074,22.2068441622372,22.3152032676339,10814411.9103778,0.0,1.0
2005-03-07,65.68,65.95,65.22,65.75,3067300,22.2407063826736,22.3321343778521,22.0849401686659,22.2644099369792,9058177.4037962,0.0,1.0
2005-03-08,66.25,66.4,65.6,65.78,3375000,22.4337210391615,22.4845143698162,22.2136166063245,22.2745686031101,9966859.69348031,0.0,1.0
2005-03-09,64.65,66.36,64.56,65.71,5260400,21.891925512178,22.4709694816416,21.8614495137852,22.2508650488046,15534716.66121,0.0,1.0
2005-03-10,64.18,64.55,63.75,64.54,5005700,21.7327730761266,21.8580632917415,21.5871655282498,21.8546770696979,14782550.9830087,0.0,1.0
2005-03-11,64.47,64.91,64.2,64.32,3598700,21.8309735153923,21.9799672853128,21.7395455202139,21.7801801847376,10627477.9196823,0.0,1.0
2005-03-14,64.65,64.89,63.96,64.4,3064300,21.891925512178,21.9731948412255,21.6582761911663,21.8072699610868,9049317.97295754,0.0,1.0
2005-03-15,64.21,65.27,64.13,65.18,3443900,21.7429317422575,22.1018712788841,21.7158419659083,22.0713952804913,10170331.288408,0.0,1.0
2005-03-16,64.37,65.05,64.27,64.4,3430800,21.7971112949559,22.0273743939239,21.7632490745194,21.8072699610868,10131645.1070792,0.0,1.0
2005-03-17,64.82,64.98,64.39,64.91,2934600,21.94949128692,22.0036708396183,21.8038837390432,21.9799672853128,8666295.2463666,0.0,1.0
2005-03-18,65.37,65.37,64.81,65.01,2623900,22.1357334993206,22.1357334993206,21.9461050648763,22.0138295057493,7748753.52584384,0.0,1.0
2005-03-21,64.82,64.92,64.42,64.83,2346900,21.94949128692,21.9833535073565,21.8140424051741,21.9528775089636,6930732.74507523,0.0,1.0
2005-03-22,63.52,65.0,63.52,64.19,3294800,21.5092824212459,22.0104432837056,21.5092824212459,21.7361592981702,9730017.57572707,0.0,1.0
2005-03-23,62.01,62.72,61.71,62.68,5360300,20.9979628926552,21.2383846577541,20.8963762313458,21.2248397695795,15829735.708137,0.0,1.0
2005-03-24,61.71,62.14,61.2,61.54,4529900,20.8963762313458,21.0419837792226,20.7236789071198,20.8388104566038,13377445.2519989,0.0,1.0
2005-03-28,61.47,62.07,61.0,61.0,2159600,20.8151069022982,21.0182802249171,20.6559544662468,20.6559544662468,6377608.94638225,0.0,1.0
2005-03-29,61.58,62.5,61.51,61.92,3107800,20.8523553447784,21.1638877727939,20.8286517904728,20.9674868942624,9177779.72011793,0.0,1.0
2005-03-30,62.3,62.32,61.21,62.17,3149600,21.0961633319209,21.1029357760082,20.7270651291634,21.0521424453535,9301221.12313648,0.0,1.0
2005-03-31,62.4,62.64,62.15,62.38,4326700,21.1300255523574,21.2112948814049,21.0453700012662,21.1232531082701,12777366.4698611,0.0,1.0
2005-04-01,62.76,63.06,62.1,63.0,2973300,21.2519295459287,21.3535162072381,21.028438891048,21.3331988749762,8780581.90418518,0.0,1.0
2005-04-04,62.82,63.28,62.53,62.88,3475100,21.2722468781906,21.4280130921984,21.1740464389248,21.2925642104525,10262469.3691299,0.0,1.0
2005-04-05,63.05,63.48,62.873,63.07,3251300,21.3501299851945,21.4957375330713,21.2901938550219,21.3569024292818,9601555.82856666,0.0,1.0
2005-04-06,63.26,63.51,62.79,62.99,2712000,21.4212406481111,21.5058961992022,21.2620882120596,21.3298126529326,8008925.47813882,0.0,1.0
2005-04-07,63.65,64.49,63.37,63.87,3899500,21.5533033078133,21.8377459594796,21.4584890905912,21.6278001927735,11515783.5184375,0.0,1.0
2005-04-08,63.23,63.85,63.13,63.39,2876100,21.4110819819801,21.6210277486862,21.3772197615436,21.4652615346785,8493536.34501296,0.0,1.0
2005-04-11,63.62,63.78,63.22,63.53,3053400,21.5431446416823,21.5973241943807,21.4076957599365,21.5126686432895,9017128.70757714,0.0,1.0
2005-04-12,62.64,63.46,62.31,63.3,4878100,21.2112948814049,21.488965088984,21.0995495539646,21.4347855362856,14405729.8580048,0.0,1.0
2005-04-13,61.26,62.26,61.15,61.98,4395400,20.7439962393817,21.0826184437464,20.7067477969015,20.9878042265242,12980247.4360661,0.0,1.0
2005-04-14,60.62,61.42,60.4,61.4,4508400,20.5272780285882,20.79817579208,20.452781143628,20.7914033479927,13313952.664322,0.0,1.0
2005-04-15,59.4,60.7,58.75,60.66,5152200,20.1141589392633,20.5543678049374,19.8940545064263,20.5408229167628,15215186.5222961,0.0,1.0
2005-04-18,59.81,59.99,58.86,59.13,4676300,20.2529940430528,20.3139460398385,19.9313029489064,20.0227309440848,13809785.476925,0.0,1.0
2005-04-19,61.15,61.15,60.38,60.4,3520300,20.7067477969015,20.7067477969015,20.4460086995407,20.452781143628,10395951.4604322,0.0,1.0
2005-04-20,60.0,60.98,59.85,60.64,3209200,20.3173322618821,20.6491820221595,20.2665389312274,20.5340504726755,9477228.48246431,0.0,1.0
2005-04-21,60.68,60.74,59.81,60.36,3274900,20.5475953608501,20.567912693112,20.2529940430528,20.4392362554534,9671250.01783072,0.0,1.0
2005-04-22,61.06,61.45,60.52,60.99,2699300,20.6762717985087,20.8083344582109,20.4934158081518,20.6525682442032,7971420.55425523,0.0,1.0
2005-04-25,61.6,62.0,61.35,61.86,2587700,20.8591277888657,20.9945766706115,20.7744722377745,20.9471695620005,7641849.72705746,0.0,1.0
2005-04-26,61.44,62.32,61.44,62.21,3127000,20.8049482361673,21.1029357760082,20.8049482361673,21.0656873335281,9234480.07748531,0.0,1.0
2005-04-27,60.46,61.82,60.34,61.79,3951500,20.4730984758899,20.9336246738259,20.4324638113661,20.9234660076949,11669346.9863074,0.0,1.0
2005-04-28,60.8,61.32,60.46,60.92,6312100,20.5882300253739,20.7643135716435,20.4730984758899,20.6288646898977,18640537.7988791,0.0,1.0
2005-04-29,60.9,61.76,60.6,61.73,4451200,20.6220922458104,20.913307341564,20.5205055845009,20.9031486754331,13145032.849665,0.0,1.0
2005-05-02,61.23,61.29,60.61,60.9,2217000,20.7338375732507,20.7541549055126,20.5238918065446,20.6220922458104,6547119.38976173,0.0,1.0
2005-05-03,60.77,61.57,60.7,61.53,3113500,20.578071359243,20.8489691227347,20.5543678049374,20.8354242345601,9194612.63871136,0.0,1.0
2005-05-04,61.75,61.78,61.16,61.48,4259600,20.9099211195204,20.9200797856513,20.7101340189452,20.8184931243419,12579210.5334366,0.0,1.0
2005-05-05,62.1,62.5,61.9,62.14,2300600,21.028438891048,21.1638877727939,20.9607144501751,21.0419837792226,6794002.19579875,0.0,1.0
2005-05-06,61.82,62.36,61.82,62.11,2623500,20.9336246738259,21.1164806641828,20.9336246738259,21.0318251130916,7747572.26839869,0.0,1.0
2005-05-09,61.9,61.94,61.36,61.65,2600300,20.9607144501751,20.9742593383497,20.7778584598181,20.8760588990839,7679059.33657979,0.0,1.0
2005-05-10,61.46,61.9,61.32,61.5,2676000,20.8117206802546,20.9607144501751,20.7643135716435,20.8252655684292,7902612.30807505,0.0,1.0
2005-05-11,60.57,60.73,60.14,60.65,2413800,20.683044242596,20.7376799876648,20.5362106777237,20.7103621151304,7068778.86471365,0.51,1.0
2005-05-12,59.2,60.33,59.1,60.3,3641300,20.2152256754447,20.6010906249928,20.1810783347767,20.5908464227925,10663495.1031907,0.0,1.0
2005-05-13,58.57,59.12,58.238,59.04,3771500,20.0000974292364,20.1879078029103,19.8867282582187,20.1605899303759,11044783.9457567,0.0,1.0
2005-05-16,58.45,58.55,57.95,58.33,3422100,19.9591206204348,19.9932679611028,19.7883839170949,19.9181438116332,10021571.0302994,0.0,1.0
2005-05-17,59.12,59.24,58.62,58.68,2762200,20.1879078029103,20.2288846117119,20.0171710995704,20.0376595039712,8089063.294437,0.0,1.0
2005-05-18,59.75,60.18,59.5,59.88,4090200,20.4030360491186,20.5498696139909,20.3176676974486,20.4474275919869,11978092.3491804,0.0,1.0
2005-05-19,59.98,60.33,59.57,59.61,3003500,20.4815749326549,20.6010906249928,20.3415708359162,20.3552297721834,8795706.90204966,0.0,1.0
2005-05-20,59.5,59.84,59.39,59.74,2141900,20.3176676974486,20.4337686557197,20.2801056227138,20.3996213150518,6272523.59364081,0.0,1.0
2005-05-23,59.77,59.87,59.5,59.55,2490300,20.4098655172522,20.4440128579201,20.3176676974486,20.3347413677826,7292808.02336414,0.0,1.0
2005-05-24,60.05,60.08,59.75,60.02,2714200,20.5054780711225,20.5157222733229,20.4030360491186,20.4952338689221,7948495.97920532,0.0,1.0
2005-05-25,60.7,60.95,60.37,60.58,2492800,20.7274357854644,20.8128041371343,20.61474956126,20.6864589766628,7300129.23769914,0.0,1.0
2005-05-26,61.23,61.33,61.03,61.33,2213800,20.9084166910047,20.9425640316727,20.8401220096687,20.9425640316727,6483081.71791493,0.0,1.0
2005-05-27,61.38,61.66,60.61,60.85,1913300,20.9596377020067,21.055250255877,20.6967031788632,20.7786567964664,5603071.75484986,0.0,1.0
2005-05-31,60.2,60.71,60.2,60.66,3084300,20.5566990821245,20.7308505195312,20.5566990821245,20.7137768491972,9032328.54935632,0.0,1.0
2005-06-01,61.07,61.23,60.48,60.5,3399000,20.8537809459359,20.9084166910047,20.6523116359948,20.6591411041284,9953923.00984411,0.0,1.0
2005-06-02,61.2,61.47,61.01,61.17,2039400,20.8981724888043,20.9903703086078,20.8332925415351,20.8879282866039,5972353.80590646,0.0,1.0
2005-06-03,61.33,61.33,60.73,61.01,2716700,20.9425640316727,20.9425640316727,20.7376799876648,20.8332925415351,7955817.19354028,0.0,1.0
2005-06-06,61.32,61.45,60.9,61.44,2207800,20.9391492976059,20.9835408404742,20.7957304668003,20.9801261064074,6465510.80351097,0.0,1.0
2005-06-07,61.49,61.85,61.41,61.48,1971400,20.9971997767414,21.1201302031462,20.969881904207,20.9937850426746,5773216.77599491,0.0,1.0
2005-06-08,61.05,62.13,61.05,61.75,2661200,20.8469514778023,21.2157427570165,20.8469514778023,21.0859828624782,7793286.23530366,0.0,1.0
2005-06-09,62.19,62.26,61.14,61.3,2856700,21.2362311614173,21.2601342998849,20.8776840844035,20.9323198294723,8365805.19629939,0.0,1.0
2005-06-10,62.17,62.71,61.7,62.71,2212000,21.2294016932837,21.4137973328908,21.0689091921442,21.4137973328908,6477810.44359375,0.0,1.0
2005-06-13,62.4,62.7,61.7,61.96,2261000,21.3079405768201,21.410382598824,21.0689091921442,21.1576922778809,6621306.24455942,0.0,1.0
2005-06-14,62.73,62.89,62.46,62.51,1545900,21.4206268010244,21.4752625460932,21.3284289812208,21.3455026515548,4527146.09618064,0.0,1.0
2005-06-15,62.76,62.99,62.34,62.56,2329000,21.4308710032248,21.5094098867611,21.2874521724193,21.3625763218888,6820443.27447099,0.0,1.0
2005-06-16,63.27,63.39,62.73,63.07,2066400,21.6050224406315,21.6459992494331,21.4206268010244,21.5367277592955,6051422.92072429,0.0,1.0
2005-06-17,64.67,64.67,64.12,64.16,2695000,22.0830852099832,22.0830852099832,21.8952748363093,21.9089337725765,7892269.05311265,0.0,1.0
2005-06-20,64.7,64.94,64.47,64.86,2373800,22.0933294121836,22.1752830297868,22.0147905286473,22.1479651572524,6951639.43535391,0.0,1.0
2005-06-21,63.78,64.44,63.66,64.2,2847900,21.7791738780382,22.0045463264469,21.7381970692366,21.9225927088437,8340034.52184025,0.0,1.0
2005-06-22,63.51,64.09,63.41,63.78,2982600,21.6869760582346,21.8850306341089,21.6528287175667,21.7791738780382,8734501.5502092,0.0,1.0
2005-06-23,63.64,64.4,63.51,63.61,2731000,21.731367601103,21.9908873901797,21.6869760582346,21.7211233989026,7997694.53953641,0.0,1.0
2005-06-24,63.5,64.04,63.44,63.95,1923700,21.6835613241678,21.8679569637749,21.6630729197671,21.8372243571738,5633528.00648342,0.0,1.0
2005-06-27,64.05,64.21,63.82,63.86,2151000,21.8713716978417,21.9260074429105,21.7928328143054,21.8064917505726,6299172.81382016,0.0,1.0
2005-06-28,64.4,64.86,64.16,64.59,3867500,21.9908873901797,22.1479651572524,21.9089337725765,22.0557673374488,11325918.5762201,0.0,1.0
2005-06-29,63.55,63.97,63.38,63.84,2619800,21.7006349945018,21.8440538253074,21.6425845153663,21.799662282439,7672046.92591634,0.0,1.0
2005-06-30,62.38,63.13,62.25,62.97,4136500,21.3011111086865,21.5572161636963,21.2567195658181,21.5025804186275,12113681.2386643,0.0,1.0
2005-07-01,63.23,63.39,62.84,63.0,1968800,21.5913635043643,21.6459992494331,21.4581888757592,21.5128246208279,5765602.71308652,0.0,1.0
2005-07-05,66.0,66.0,64.75,64.76,4397900,22.5372448408674,22.5372448408674,22.1104030825176,22.1138178165844,12879187.4095303,0.0,1.0
2005-07-06,65.52,66.7,65.4,66.57,4849900,22.3733376056611,22.7762762255432,22.3323607968595,22.7318846826749,14202862.9612953,0.0,1.0
2005-07-07,65.21,65.35,64.16,64.4,3871400,22.2674808495903,22.3152871265255,21.9089337725765,21.9908873901797,11337339.6705827,0.0,1.0
2005-07-08,66.31,66.83,65.96,65.99,4535400,22.6431015969381,22.8206677684116,22.5235859046002,22.5338301068006,13281854.1979544,0.0,1.0
2005-07-11,66.43,66.94,66.124,66.26,3925700,22.6840784057397,22.8582298431464,22.5795875432957,22.6260279266041,11496356.4459385,0.0,1.0
2005-07-12,65.7,66.41,65.64,66.34,5921900,22.4348028188634,22.6772489376061,22.4143144144626,22.6533457991385,17342199.6681365,0.0,1.0
2005-07-13,65.7,66.03,65.38,65.8,2715200,22.4348028188634,22.5474890430678,22.3255313287259,22.4689501595314,7951424.46493932,0.0,1.0
2005-07-14,65.06,66.26,64.8,66.07,4519900,22.2162598385883,22.6260279266041,22.1274767528516,22.561147979335,13236462.6690775,0.0,1.0
2005-07-15,65.03,65.26,64.91,65.08,2840400,22.206015636388,22.2845545199243,22.1650388275864,22.2230893067219,8318070.87883529,0.0,1.0
2005-07-18,65.49,65.67,65.25,65.4,2710700,22.3630934034607,22.424558616663,22.2811397858575,22.3323607968595,7938246.27913633,0.0,1.0
2005-07-19,65.96,65.96,65.22,65.69,3344600,22.5235859046002,22.5235859046002,22.2708955836571,22.4313880847966,9794613.38591484,0.0,1.0
2005-07-20,65.53,65.65,64.42,64.65,3663900,22.3767523397279,22.4177291485294,21.9977168583133,22.0762557418496,10729678.880779,0.0,1.0
2005-07-21,64.84,65.02,64.52,64.73,2495900,22.1411356891188,22.2026009023212,22.0318641989812,22.103573614384,7309207.54347452,0.0,1.0
2005-07-22,65.95,65.95,65.05,65.09,2465900,22.5201711705334,22.5201711705334,22.2128451045215,22.2265040407887,7221352.97145471,0.0,1.0
2005-07-25,66.88,67.34,66.55,66.85,4064700,22.8377414387456,22.9948192058183,22.7250552145413,22.8274972365452,11903415.9629636,0.0,1.0
2005-07-26,65.5,66.1,65.5,65.92,2913100,22.3665081375275,22.5713921815353,22.3665081375275,22.509926968333,8530971.79169662,0.0,1.0
2005-07-27,66.23,66.45,65.65,65.73,3015600,22.6157837244037,22.6909078738733,22.4177291485294,22.4450470210638,8831141.57943098,0.0,1.0
2005-07-28,66.55,66.96,66.12,66.96,4124300,22.7250552145413,22.86505931128,22.5782216496689,22.86505931128,12077953.7127096,0.0,1.0
2005-07-29,65.88,66.99,65.88,66.94,3734900,22.4962680320658,22.8753035134804,22.4962680320658,22.8582298431464,10937601.3678925,0.0,1.0
2005-08-01,66.63,67.0,66.37,66.78,2828400,22.7523730870756,22.8787182475472,22.6635900013389,22.8035940980776,8282929.0500274,0.0,1.0
2005-08-02,67.51,67.51,66.97,66.97,2533700,23.0528696849539,23.0528696849539,22.8684740453468,22.8684740453468,7419904.30421947,0.0,1.0
2005-08-03,68.22,68.78,68.1,68.51,5077300,23.2953158036965,23.4865409114372,23.254338994895,23.3943430916337,14868800.6172055,0.0,1.0
2005-08-04,68.03,68.67,67.9,68.07,3340800,23.2304358564274,23.4489788367025,23.186044313559,23.2440947926946,9783485.14012567,0.0,1.0
2005-08-05,67.9,68.285,67.6,68.27,2521500,23.186044313559,23.3175115751307,23.0836022915551,23.3123894740305,7384176.77826476,0.0,1.0
2005-08-08,69.2,69.7,69.05,69.05,3713400,23.6299597422428,23.8006964455827,23.5787387312408,23.5787387312408,10874638.9246117,0.0,1.0
2005-08-09,70.18,70.78,69.94,70.65,5171600,23.964603680789,24.1694877247969,23.8826500631858,24.1250961819285,15144956.8219211,0.0,1.0
2005-08-10,70.58,70.7,70.06,70.62,4104300,24.2840520527379,24.3253397581265,24.1051386627206,24.2978146212008,11928877.9883561,0.5355,1.0
2005-08-11,70.58,71.25,70.25,71.05,4420500,24.2840520527379,24.514575074491,24.1705108629192,24.4457622321767,12847892.4902001,0.0,1.0
2005-08-12,70.55,70.92,70.4,70.85,2710900,24.2737301263908,24.4010338846723,24.222120494655,24.3769493898623,7879052.53968633,0.0,1.0
2005-08-15,69.92,70.23,69.68,69.9,2401800,24.0569696731005,24.1636295786878,23.9743942623233,24.0500883888691,6980673.72083761,0.0,1.0
2005-08-16,68.76,69.56,68.76,69.19,3708100,23.6578551876772,23.9331065569347,23.6578551876772,23.8058027986531,10777348.7485377,0.0,1.0
2005-08-17,67.96,69.55,67.79,68.88,4551200,23.3826038184198,23.929665914819,23.3241129024526,23.6991428930659,13227763.4433658,0.0,1.0
2005-08-18,67.2,67.66,66.72,67.47,3276900,23.1211150176252,23.2793845549483,22.9559641960708,23.2140123547496,9524094.31085551,0.0,1.0
2005-08-19,68.06,68.2,67.931,68.11,2539200,23.417010239577,23.465179229197,23.3726259562842,23.4342134501556,7380017.78330869,0.0,1.0
2005-08-22,67.7,68.37,67.28,68.05,3419300,23.2931471234111,23.5236701451642,23.148640154551,23.4135695974613,9937970.54445001,0.0,1.0
2005-08-23,67.12,67.54,66.99,67.46,2990700,23.0935898806995,23.2380968495596,23.0488615331951,23.2105717126339,8692272.83575193,0.0,1.0
2005-08-24,67.4,67.57,66.99,67.1,3313900,23.1899278599396,23.2484187759068,23.0488615331951,23.086708596468,9631632.37716867,0.0,1.0
2005-08-25,67.17,67.48,66.84,67.43,2217900,23.1107930912781,23.2174529968653,22.9972519014594,23.2002497862867,6446180.46691885,0.0,1.0
2005-08-26,66.12,67.13,66.12,67.0,2402300,22.7495256691277,23.0970305228152,22.7495256691277,23.0523021753109,6982126.93794993,0.0,1.0
2005-08-29,66.35,66.97,65.85,66.75,1898500,22.8286604377892,23.0419802489637,22.6566283320033,22.9662861224179,5517865.37555591,0.0,1.0
2005-08-30,66.8,66.96,66.03,66.08,3252200,22.9834893329965,23.038539606848,22.7185598900862,22.7357631006648,9452305.38550589,0.0,1.0
2005-08-31,68.38,68.53,67.34,67.59,4391900,23.52711078728,23.5787204190157,23.1692840072453,23.2553000601382,12764768.4713742,0.0,1.0
2005-09-01,69.95,70.22,69.61,69.65,3468000,24.0672915994477,24.1601889365721,23.9503097675133,23.9640723359761,10079513.8911919,0.0,1.0
2005-09-02,69.8,70.13,69.42,69.83,3182900,24.0156819677119,24.1292231575306,23.8849375673146,24.0260038940591,9250889.49373554,0.0,1.0
2005-09-06,70.15,70.4,69.86,70.23,4018000,24.1361044417621,24.222120494655,24.0363258204062,24.1636295786878,11678052.7147662,0.0,1.0
2005-09-07,69.51,70.32,69.48,69.69,3381600,23.9159033463561,24.1945953577293,23.9055814200089,23.977834904439,9828397.97417954,0.0,1.0
2005-09-08,69.1,69.85,68.89,69.6,3249500,23.7748370196117,24.0328851782905,23.7025835351816,23.9468691253976,9444458.01309923,0.0,1.0
2005-09-09,70.74,70.89,69.87,69.95,3544100,24.3391023265894,24.3907119583252,24.0397664625219,24.0672915994477,10300693.5356901,0.0,1.0
2005-09-12,69.83,70.32,69.594,70.22,3562500,24.0260038940591,24.1945953577293,23.9448047401281,24.1601889365721,10354171.9254242,0.0,1.0
2005-09-13,68.82,69.36,68.8,68.91,3851800,23.6784990403715,23.8642937146203,23.6716177561401,23.709464819413,11195003.3466243,0.0,1.0
2005-09-14,69.17,69.4,68.9,69.19,3374700,23.7989215144217,23.8780562830832,23.7060241772973,23.8058027986531,9808343.57802924,0.0,1.0
2005-09-15,69.96,70.35,69.35,70.25,4280400,24.0707322415634,24.2049172840764,23.8608530725046,24.1705108629192,12440701.0553224,0.0,1.0
2005-09-16,70.61,70.91,70.4,70.9,3077200,24.2943739790851,24.3975932425566,24.222120494655,24.3941526004409,8943679.39618679,0.0,1.0
2005-09-19,71.65,72.09,71.27,71.28,3237400,24.6522007591198,24.8035890122113,24.5214563587225,24.5248970008382,9409290.1589806,0.0,1.0
2005-09-20,71.4,72.27,71.18,72.0,3930500,24.5661847062268,24.8655205702943,24.490490579681,24.7726232331699,11423739.7201067,0.0,1.0
2005-09-21,71.9,72.66,71.61,72.32,3683900,24.7382168120127,24.9997056128073,24.6384381906569,24.8827237808729,10707013.0403005,0.0,1.0
2005-09-22,71.37,71.88,70.71,71.48,3654500,24.5558627798797,24.7313355277813,24.3287804002423,24.5937098431525,10621563.8740948,0.0,1.0
2005-09-23,70.48,70.67,70.07,70.25,2556100,24.2496456315807,24.3150178317794,24.1085793048363,24.1705108629192,7429136.52170581,0.0,1.0
2005-09-26,71.31,71.32,69.87,70.01,2988700,24.5352189271853,24.5386595693011,24.0397664625219,24.087935452142,8686459.96730259,0.0,1.0
2005-09-27,71.05,71.19,70.76,70.92,2211100,24.4457622321767,24.4939312217967,24.3459836108208,24.4010338846723,6426416.71419102,0.0,1.0
2005-09-28,72.27,72.37,71.37,71.73,3411200,24.8655205702943,24.8999269914515,24.5558627798797,24.6797258960455,9914428.42723008,0.0,1.0
2005-09-29,72.11,72.49,72.04,72.37,3711300,24.8104702964428,24.9412146968401,24.7863858016328,24.8999269914515,10786649.3380567,0.0,1.0
2005-09-30,70.85,72.0,70.85,71.7,2564100,24.3769493898623,24.7726232331699,24.3769493898623,24.6694039696983,7452387.99550325,0.0,1.0
2005-10-03,70.6,71.25,70.44,71.13,2348900,24.2909333369694,24.514575074491,24.2358830631179,24.4732873691024,6826923.35035199,0.0,1.0
2005-10-04,68.8,69.82,68.62,69.75,3696600,23.6716177561401,24.0225632519433,23.6096861980572,23.9984787571333,10743924.7549539,0.0,1.0
2005-10-05,66.5,67.97,66.42,67.75,6317100,22.880270069525,23.3860444605355,22.8527449325992,23.3103503339897,18360235.6407291,0.0,1.0
2005-10-06,65.6,66.3,65.15,66.0,7872100,22.5706122791103,22.8114572272106,22.415783383903,22.7082379637391,22879740.8601073,0.0,1.0
2005-10-07,65.87,66.61,65.46,66.48,4431400,22.6635096162347,22.9181171327979,22.5224432894903,22.8733887852935,12879572.6232491,0.0,1.0
2005-10-10,66.4,66.93,65.57,66.89,4707200,22.8458636483678,23.0282176805008,22.5602903527632,23.014455112038,13681167.182416,0.0,1.0
2005-10-11,67.1,67.2,66.48,66.8,3148800,23.086708596468,23.1211150176252,22.8733887852935,22.9834893329965,9151780.08667394,0.0,1.0
2005-10-12,66.42,67.15,66.15,67.15,2812300,22.8527449325992,23.1039118070466,22.7598475954748,23.1039118070466,8173764.97006895,0.0,1.0
2005-10-13,65.46,65.58,64.62,65.0,4135200,22.5224432894903,22.5637309948789,22.23342935177,22.3641737521673,12018686.8058988,0.0,1.0
2005-10-14,66.21,66.21,64.9308,65.61,3294300,22.7804914481691,22.7804914481691,22.3403645087265,22.5740529212261,9574666.26636495,0.0,1.0
2005-10-17,66.63,66.79,66.13,66.7,2429300,22.9249984170293,22.9800486908808,22.7529663112434,22.9490829118393,7060600.66201631,0.0,1.0
2005-10-18,64.26,65.4,64.26,65.2,4193600,22.1095662356041,22.501799436796,22.1095662356041,22.4329865944816,12188422.5646201,0.0,1.0
2005-10-19,65.34,65.4,64.01,64.39,5597800,22.4811555841017,22.501799436796,22.0235501827112,22.1542945831085,16269637.5029164,0.0,1.0
2005-10-20,63.82,65.34,63.41,65.33,5804700,21.9581779825125,22.4811555841017,21.8171116557681,22.477714941986,16870978.7440029,0.0,1.0
2005-10-21,64.28,64.9,63.84,63.96,3381700,22.1164475198356,22.3297673310101,21.965059266744,22.0063469721326,9828688.61760199,0.0,1.0
2005-10-24,64.65,65.65,64.65,64.77,4143900,22.2437512781171,22.5878154896889,22.2437512781171,22.2850389835057,12043972.7836535,0.0,1.0
2005-10-25,65.42,66.04,65.1,65.41,4153100,22.5086807210274,22.7220005322019,22.3985801733244,22.5052400789117,12070711.9785206,0.0,1.0
2005-10-26,66.07,67.1,65.95,66.33,4761200,22.7323224585491,23.086708596468,22.6910347531605,22.8217791535578,13838114.6305487,0.0,1.0
2005-10-27,65.15,66.39,65.15,66.21,3068500,22.415783383903,22.8424230062521,22.415783383903,22.7804914481691,8918393.41843209,0.0,1.0
2005-10-28,66.46,66.5,65.31,65.98,3619200,22.8665075010621,22.880270069525,22.4708336577545,22.7013566795076,10518966.7459636,0.0,1.0
2005-10-31,66.4,67.57,66.13,67.21,6341100,22.8458636483678,23.2484187759068,22.7529663112434,23.1245556597409,18429990.0621214,0.0,1.0
2005-11-01,66.25,66.6,66.05,66.28,3180400,22.794254016632,22.9146764906821,22.7254411743176,22.8045759429792,9243623.40817383,0.0,1.0
2005-11-02,67.3,67.32,66.29,66.29,3431700,23.1555214387824,23.1624027230138,22.8080165850949,22.8080165850949,9974010.32883604,0.0,1.0
2005-11-03,68.5,68.87,67.57,67.9,4256300,23.5683984926686,23.6957022509501,23.2484187759068,23.3619599657255,12370655.9905076,0.0,1.0
2005-11-04,66.87,68.7099,66.73,68.69,4155200,23.0075738278065,23.6406175706775,22.9594048381865,23.6337706928672,12076815.4903924,0.0,1.0
2005-11-07,66.49,66.75,66.15,66.62,3324900,22.8768294274092,22.9662861224179,22.7598475954748,22.9215577749136,9663603.15364018,0.0,1.0
2005-11-08,66.5,66.66,65.76,65.76,2862300,23.0645164548217,23.1200100282468,22.8078586777304,22.8078586777304,8252631.28203185,0.5355,1.0
2005-11-09,65.6,66.65,65.42,66.65,3164000,22.7523651043053,23.1165416799077,22.689934834202,23.1165416799077,9122497.77324138,0.0,1.0
2005-11-10,64.3,65.28,64.24,65.27,3170300,22.3014798202261,22.641377957455,22.2806697301916,22.6379096091159,9140662.03871907,0.0,1.0
2005-11-11,64.72,64.87,64.25,64.35,2031400,22.447150450467,22.4991756755531,22.2841380785307,22.3188215619214,5856966.49069614,0.0,1.0
2005-11-14,65.5,65.54,65.04,65.42,2189000,22.7176816209146,22.7315550142709,22.5581375973173,22.689934834202,6311361.4493127,0.0,1.0
2005-11-15,65.26,66.22,65.13,65.52,3398500,22.6344412607769,22.9674027013277,22.5893527323689,22.7246183175927,9798612.09935551,0.0,1.0
2005-11-16,65.06,65.25,64.31,64.52,5028600,22.5650742939954,22.6309729124378,22.3049481685651,22.3777834836856,14498543.7112901,0.0,1.0
2005-11-17,65.6,66.23,65.3,66.15,3463200,22.7523651043053,22.9708710496667,22.6483146541331,22.9431242629542,9985156.22259467,0.0,1.0
2005-11-18,66.43,66.6,65.86,66.6,3539800,23.0402380164482,23.0991999382124,22.8425421611211,23.0991999382124,10206010.6250695,0.0,1.0
2005-11-21,67.58,67.69,67.04,67.38,2830600,23.4390980754413,23.4772499071711,23.2518072651315,23.3697311086599,8161233.31129491,0.0,1.0
2005-11-22,68.39,68.5,67.82,68.01,3329700,23.7200342909061,23.7581861226358,23.522338435579,23.5882370540214,9600246.78747213,0.0,1.0
2005-11-23,67.85,68.3,67.61,68.15,2082400,23.5327434805962,23.6888191558544,23.4495031204585,23.6367939307684,6004010.54456318,0.0,1.0
2005-11-25,67.83,68.13,67.76,68.01,640600,23.5258067839181,23.6298572340902,23.5015283455446,23.5882370540214,1846988.64523971,0.0,1.0
2005-11-28,66.11,67.38,66.11,67.33,2564400,22.9292508695979,23.3697311086599,22.9292508695979,23.3523893669645,7393721.01444381,0.0,1.0
2005-11-29,65.97,66.5,65.94,66.49,2719900,22.8806939928509,23.0645164548217,22.8702889478337,23.0610481064826,7842061.21790116,0.0,1.0
2005-11-30,65.84,66.49,65.45,66.13,2505400,22.835605464443,23.0610481064826,22.7003398792192,22.936187566276,7223611.22663684,0.0,1.0
2005-12-01,67.8,68.08,67.0,67.06,3795700,23.5154017389009,23.6125154923949,23.2379338717752,23.2587439618096,10943825.7894729,0.0,1.0
2005-12-02,68.11,68.24,67.69,68.15,2394100,23.6229205374121,23.66800906582,23.4772499071711,23.6367939307684,6902709.2031976,0.0,1.0
2005-12-05,68.55,69.09,68.46,68.6,2730600,23.7755278643312,23.962818674641,23.7443127292796,23.7928696060266,7872911.63704581,0.0,1.0
2005-12-06,68.76,69.25,68.04,68.17,2232000,23.8483631794517,24.0183122480662,23.5986420990386,23.6437306274465,6435339.76923981,0.0,1.0
2005-12-07,67.33,68.38,67.02,68.33,3942300,23.3523893669645,23.716565942567,23.2448705684533,23.6992242008716,11366505.3639221,0.0,1.0
2005-12-08,68.42,68.5,67.57,67.81,3014000,23.7304393359233,23.7581861226358,23.4356297271022,23.51887008724,8690015.26186774,0.0,1.0
2005-12-09,67.12,67.61,66.81,67.43,3400300,23.2795540518441,23.4495031204585,23.1720352533329,23.3870728503553,9803801.88949198,0.0,1.0
2005-12-12,67.33,67.52,66.9,67.3,2756800,23.3523893669645,23.4182879854069,23.2032503883845,23.3419843219473,7948451.91569909,0.0,1.0
2005-12-13,66.88,67.68,66.7908,67.63,4135000,23.1963136917064,23.473781558832,23.1653760245218,23.4564398171367,11922101.2302001,0.0,1.0
2005-12-14,67.25,67.35,66.81,67.06,2812400,23.324642580252,23.3593260636427,23.1720352533329,23.2587439618096,8108758.76658156,0.0,1.0
2005-12-15,66.25,66.66,65.75,66.6,3390500,22.9778077463449,23.1200100282468,22.8043903293913,23.0991999382124,9775546.36541559,0.0,1.0
2005-12-16,65.72,66.68,65.44,66.54,3014600,22.7939852843741,23.1269467249249,22.6968715308801,23.0783898481779,8691745.19191325,0.0,1.0
2005-12-19,65.28,65.96,65.21,65.72,2587900,22.641377957455,22.8772256445118,22.6170995190815,22.7939852843741,7461476.60789235,0.0,1.0
2005-12-20,65.0,65.73,64.93,65.57,3729200,22.544264203961,22.7974536327132,22.5199857655875,22.7419600592881,10752091.8760973,0.0,1.0
2005-12-21,65.1,65.66,65.0,65.63,4372800,22.5789476873517,22.7731751943397,22.544264203961,22.7627701493225,12607730.1715645,0.0,1.0
2005-12-22,64.77,65.24,64.65,65.08,1999200,22.4644921921624,22.6275045640987,22.4228720120935,22.5720109906736,5764126.91158792,0.0,1.0
2005-12-23,64.8,65.11,64.22,64.52,1230900,22.4748972371796,22.5824160356908,22.2737330335135,22.3777834836856,3548951.48833212,0.0,1.0
2005-12-27,63.33,64.75,63.2627,64.75,2979200,21.9650500313362,22.4575554954843,21.9417080470142,22.4575554954843,8589679.31922905,0.0,1.0
2005-12-28,64.1,64.5,63.83,63.9,2397400,22.2321128534446,22.3708467870075,22.1384674482897,22.1627458866632,6912223.81844783,0.0,1.0
2005-12-29,64.2,64.71,64.0,64.26,1995200,22.2667963368353,22.443682102128,22.1974293700539,22.2876064268698,5752594.04461797,0.0,1.0
2005-12-30,64.22,64.51,63.69,63.7,1869500,22.2737330335135,22.3743151353465,22.0899105715427,22.0933789198818,5390173.70008684,0.0,1.0
2006-01-03,66.42,66.56,65.47,65.5,5786300,23.0367696681091,23.0853265448561,22.7072765758974,22.7176816209146,16683157.0370754,0.0,1.0
2006-01-04,66.85,67.0,66.51,66.95,4587500,23.1859086466891,23.2379338717752,23.0679848031607,23.2205921300799,13226756.8061773,0.0,1.0
2006-01-05,66.5,67.2,66.48,67.17,4222700,23.0645164548217,23.3073008385566,23.0575797581435,23.2968957935394,12174959.3385165,0.0,1.0
2006-01-06,68.0,68.35,67.82,67.95,3946800,23.5847687056823,23.7061608975498,23.522338435579,23.5674269639869,11379479.8392633,0.0,1.0
2006-01-09,68.11,68.54,67.88,68.45,4124400,23.6229205374121,23.7720595159921,23.5431485256134,23.7408443809405,11891539.1327297,0.0,1.0
2006-01-10,68.18,68.54,68.03,68.1,2748700,23.6471989757856,23.7720595159921,23.5951737506995,23.619452189073,7925097.86008489,0.0,1.0
2006-01-11,67.9,68.17,67.01,67.33,3669100,23.5500852222916,23.6437306274465,23.2414022201143,23.3523893669645,10578810.5498736,0.0,1.0
2006-01-12,67.95,69.07,67.69,68.64,4397100,23.5674269639869,23.9558819779629,23.4772499071711,23.8067429993828,12677792.338407,0.0,1.0
2006-01-13,69.72,69.77,68.7,68.7,4853800,24.1813246200025,24.1986663616979,23.8275530894173,23.8275530894173,13994557.4247026,0.0,1.0
2006-01-17,70.41,70.41,69.77,70.1,5097000,24.4206406553984,24.4206406553984,24.1986663616979,24.3131218568872,14695755.7364764,0.0,1.0
2006-01-18,70.12,70.24,68.94,70.21,3418800,24.3200585535653,24.3616787336342,23.910793449555,24.351273688617,9857141.3992281,0.0,1.0
2006-01-19,70.29,70.33,69.4,69.68,3694000,24.3790204753295,24.3928938686858,24.0703374731522,24.1674512266462,10650602.6467616,0.0,1.0
2006-01-20,70.18,71.14,69.68,71.04,4279500,24.3408686435998,24.6738300841506,24.1674512266462,24.6391466007599,12338726.04949,0.0,1.0
2006-01-23,70.75,70.92,69.96,70.3,3475800,24.5385644989268,24.597526420691,24.2645649801402,24.3824888236686,10021484.7535501,0.0,1.0
2006-01-24,70.54,71.46,70.34,71.06,3361600,24.4657291838063,24.7848172310008,24.3963622170249,24.646083297438,9692221.40155761,0.0,1.0
2006-01-25,70.13,71.28,69.7,71.26,5119900,24.3235269019044,24.7223869608976,24.1743879233244,24.7154502642194,14761781.3998795,0.0,1.0
2006-01-26,70.04,70.45,69.65,70.33,3802900,24.2923117668528,24.4345140487547,24.157046181629,24.3928938686858,10964584.9500188,0.0,1.0
2006-01-27,71.01,71.39,70.64,71.06,3356000,24.6287415557426,24.7605387926273,24.500412667197,24.646083297438,9676075.38779967,0.0,1.0
2006-01-30,72.27,72.72,72.09,72.3,4556700,25.0657534464656,25.2218291217238,25.0033231763623,25.0761584914828,13137953.7305085,0.0,1.0
2006-01-31,72.31,72.88,72.04,72.8,3768400,25.0796268398219,25.2773226951489,24.985981434667,25.2495759084363,10865113.9724029,0.0,1.0
2006-02-01,71.12,72.58,71.01,71.99,3516100,24.6668933874724,25.1732722449768,24.6287415557426,24.9686396929716,10137678.3882725,0.0,1.0
2006-02-02,69.61,70.92,69.59,70.79,6089200,24.1431727882727,24.597526420691,24.1362360915946,24.5524378922831,17556483.388376,0.0,1.0
2006-02-03,69.14,69.84,69.1,69.5,3145400,23.9801604163364,24.2229448000714,23.9662870229801,24.1050209565429,9068869.94183105,0.0,1.0
2006-02-06,69.97,70.53,69.39,70.21,2448600,24.2680333284793,24.4622608354672,24.0668691248132,24.351273688617,7059844.51566335,0.0,1.0
2006-02-07,67.5,68.15,67.06,67.75,5089600,23.4113512887288,23.6367939307684,23.2587439618096,23.4980599972055,14674419.9325819,0.0,1.0
2006-02-08,67.2,67.36,66.6,67.33,5860800,23.3073008385566,23.3627944119818,23.0991999382124,23.3523893669645,16897956.684391,0.0,1.0
2006-02-09,67.26,68.2,67.05,67.75,3764600,23.3281109285911,23.6541356724637,23.2552756134706,23.4980599972055,10854157.7487814,0.0,1.0
2006-02-10,67.38,68.08,66.93,67.93,4645700,23.3697311086599,23.6125154923949,23.2136554334017,23.5604902673088,13394560.0205902,0.0,1.0
2006-02-13,67.3,67.79,66.97,67.16,3045300,23.3419843219473,23.5119333905618,23.227528826758,23.2934274452003,8780259.94590773,0.0,1.0
2006-02-14,67.09,67.35,66.5,66.65,3475900,23.2691490068268,23.3593260636427,23.0645164548217,23.1165416799077,10021773.0752243,0.0,1.0
2006-02-15,67.2,68.42,66.73,67.8,3932700,23.3073008385566,23.7304393359233,23.1442884666203,23.5154017389009,11338826.4831942,0.0,1.0
2006-02-16,68.41,68.46,67.56,67.56,3072500,23.7269709875842,23.7443127292796,23.4321613787632,23.4321613787632,8858683.44130347,0.0,1.0
2006-02-17,68.51,68.88,68.32,68.79,2823600,23.7616544709749,23.8899833595205,23.6957558525326,23.8587682244689,8141050.79409747,0.0,1.0
2006-02-21,69.2,69.8,68.9,69.47,3669800,24.0009705063708,24.2090714067151,23.8969200561987,24.0946159115257,10580828.8015933,0.0,1.0
2006-02-22,67.81,68.3,67.47,68.11,3149300,23.7139646813127,23.8853235176767,23.5950626315907,23.8188782545968,9005412.45927919,0.5625,1.0
2006-02-23,67.4,68.04,67.13,67.54,2818300,23.5705827978244,23.7943984208305,23.4761605818688,23.619542465357,8058919.1039236,0.0,1.0
2006-02-24,67.6,68.05,67.56,67.8,1931400,23.6405251800138,23.79789553994,23.626536703576,23.7104675622032,5522831.6209481,0.0,1.0
2006-02-27,67.0,67.44,66.99,67.24,1844400,23.4306980334457,23.5845712742623,23.4272009143362,23.5146288920729,5274055.42180628,0.0,1.0
2006-02-28,66.42,66.65,66.01,66.25,2494200,23.2278651250964,23.3082988646142,23.0844832416082,23.1684141002355,7132156.27470682,0.0,1.0
2006-03-01,67.18,67.25,66.67,66.92,2258000,23.4936461774161,23.5181260111824,23.3152931028332,23.4027210805699,6456743.19151952,0.0,1.0
2006-03-02,66.91,66.94,66.28,66.56,5150200,23.3992239614604,23.4097153187888,23.1789054575639,23.276824792629,14726979.0898866,0.0,1.0
2006-03-03,67.15,67.49,66.82,67.37,2242500,23.4831548200877,23.6020568698097,23.3677498894752,23.560091440496,6412420.99512069,0.0,1.0
2006-03-06,66.22,67.42,66.21,67.42,2549600,23.157922742907,23.5775770360434,23.1544256237976,23.5775770360434,7290572.38312586,0.0,1.0
2006-03-07,66.02,66.08,65.55,65.67,2428700,23.0879803607177,23.1089630753745,22.9236157625726,22.9655811918862,6944859.25121498,0.0,1.0
2006-03-08,66.12,66.32,65.35,65.88,3171100,23.1229515518123,23.1928939340017,22.8536733803832,23.0390206931851,9067749.48389176,0.0,1.0
2006-03-09,66.01,66.47,65.92,66.3,2153000,23.0844832416082,23.2453507206438,23.053009169623,23.1858996957828,6156496.05462423,0.0,1.0
2006-03-10,66.42,66.45,65.6,65.81,3402700,23.2278651250964,23.2383564824248,22.9411013581199,23.0145408594188,9730008.88298649,0.0,1.0
2006-03-13,67.59,67.65,66.87,66.9,2812200,23.6370280609044,23.6580107755612,23.3852354850226,23.395726842351,8041476.17501823,0.0,1.0
2006-03-14,68.53,68.69,67.69,67.8,3106600,23.9657572571945,24.021711162946,23.6719992519991,23.7104675622032,8883311.95694177,0.0,1.0
2006-03-15,69.92,69.95,69.42,69.85,5549000,24.4518568134108,24.4623481707392,24.2770008579373,24.4273769796445,15867346.3107802,0.0,1.0
2006-03-16,69.9,69.97,69.18,69.44,2755400,24.4448625751918,24.4693424089581,24.19306999931,24.2839950961562,7879056.77144061,0.0,1.0
2006-03-17,69.53,70.06,69.33,70.0,1931600,24.3154691681414,24.5008164809433,24.2455267859521,24.4798337662865,5523403.52025647,0.0,1.0
2006-03-20,68.75,69.79,68.53,69.75,2927700,24.0426938776028,24.4063942649877,23.9657572571945,24.3924057885498,8371748.02560306,0.0,1.0
2006-03-21,68.25,68.99,68.15,68.41,2281500,23.8678379221294,24.1266247362301,23.8328667310347,23.9237918278809,6523941.36025321,0.0,1.0
2006-03-22,68.67,69.33,68.33,68.75,2405200,24.0147169247271,24.2455267859521,23.8958148750051,24.0426938776028,6877661.08248128,0.0,1.0
2006-03-23,68.5,68.5,67.7,68.2,2771200,23.9552658998661,23.9552658998661,23.6754963711085,23.850352326582,7924236.81680198,0.0,1.0
2006-03-24,69.48,69.95,68.8,68.8,3486500,24.2979835725941,24.4623481707392,24.0601794731502,24.0601794731502,9969634.69319433,0.0,1.0
2006-03-27,69.53,69.56,69.06,69.14,2531200,24.3154691681414,24.3259605254699,24.1511045699964,24.1790815228721,7237957.64675564,0.0,1.0
2006-03-28,68.95,69.83,68.8,69.63,2657500,24.1126362597922,24.4203827414255,24.0601794731502,24.3504403592361,7599112.05999253,0.0,1.0
2006-03-29,69.78,69.89,69.32,69.41,2152500,24.4028971458782,24.4413654560823,24.2420296668426,24.2735037388278,6155066.3063533,0.0,1.0
2006-03-30,69.77,70.68,69.64,70.16,2637500,24.3994000267687,24.7176378657304,24.3539374783456,24.535787672038,7541922.12915533,0.0,1.0
2006-03-31,68.94,69.63,68.63,69.5,2107800,24.1091391406827,24.3504403592361,24.0007284482892,24.304977810813,6027246.81093218,0.0,1.0
2006-04-03,69.68,70.48,69.49,69.55,2563800,24.3679259547835,24.6476954835411,24.3014806917036,24.3224634063604,7331177.23402025,0.0,1.0
2006-04-04,70.3,70.65,69.75,69.9,2462400,24.5847473395706,24.707146508402,24.3924057885498,24.4448625751918,7041224.28467567,0.0,1.0
2006-04-05,71.04,71.19,70.26,70.52,2489800,24.8435341536713,24.8959909403134,24.5707588631327,24.6616839599789,7119574.48992264,0.0,1.0
2006-04-06,70.55,70.98,70.11,70.81,2847500,24.6721753173073,24.8225514390145,24.5183020764907,24.7631004141535,8142416.4029459,0.0,1.0
2006-04-07,70.91,72.1,70.9,72.07,4788400,24.7980716052482,25.2142287792751,24.7945744861388,25.2037374219467,13692413.2410417,0.0,1.0
2006-04-10,72.32,72.51,72.1,72.17,3533600,25.2911653996834,25.3576106627634,25.2142287792751,25.2387086130414,10104316.9803159,0.0,1.0
2006-04-11,72.39,73.25,72.13,72.84,3775300,25.3156452334497,25.6163974768641,25.2247201366035,25.4730155933759,10795457.2944835,0.0,1.0
2006-04-12,72.26,72.99,72.05,72.68,3109600,25.2701826850266,25.5254723800179,25.1967431837278,25.4170616876243,8891890.44656736,0.0,1.0
2006-04-13,72.21,72.43,71.8,72.11,1915500,25.2526970894793,25.3296337098876,25.109315205991,25.2177258983846,5477365.62593251,0.0,1.0
2006-04-17,72.95,73.02,72.6,72.6,2659800,25.51148390358,25.5359637373463,25.3890847347486,25.3890847347486,7605688.9020388,0.0,1.0
2006-04-18,75.08,75.08,74.1,74.33,3857800,26.256370273897,26.256370273897,25.913652601169,25.9940863406868,11031365.7591869,0.0,1.0
2006-04-19,75.77,75.84,74.57,74.93,3899800,26.4976714924504,26.5221513262167,26.0780171993141,26.203913487255,11151464.613945,0.0,1.0
2006-04-20,74.91,76.0,74.62,75.7181,3952900,26.196919249036,26.5781052319682,26.0955027948614,26.4795214442723,11303303.8803178,0.0,1.0
2006-04-21,76.3,76.47,75.28,75.59,4815200,26.6830188052523,26.7424698301133,26.3263126560864,26.43472334848,13769047.7483635,0.0,1.0
2006-04-24,75.82,76.85,75.58,76.79,3300000,26.5151570879978,26.8753603562731,26.4312262293705,26.8543776416163,9436338.58813746,0.0,1.0
2006-04-25,74.88,76.42,74.6,76.01,3112100,26.1864278917076,26.7249842345659,26.0885085566425,26.5816023510777,8899039.18792202,0.0,1.0
2006-04-26,73.74,75.16,73.59,74.89,4160700,25.7877563132281,26.2843472267728,25.7352995265861,26.1899250108171,11897507.2617162,0.0,1.0
2006-04-27,73.71,74.25,72.72,72.98,4667400,25.7772649558997,25.9661093878111,25.4310501640622,25.5219752609084,13346414.1594766,0.0,1.0
2006-04-28,73.72,74.5,73.72,73.78,2487200,25.7807620750092,26.0535373655478,25.7807620750092,25.801744789666,7112139.79891378,0.0,1.0
2006-05-01,74.4,74.98,74.19,74.25,2900800,26.0185661744531,26.2213990828023,25.9451266731542,25.9661093878111,8294827.56862702,0.0,1.0
2006-05-02,76.3,76.42,75.57,75.7,4284800,26.6830188052523,26.7249842345659,26.427729110261,26.4731916586841,12252370.782561,0.0,1.0
2006-05-03,75.05,76.17,74.71,76.1,3885600,26.2458789165686,26.6375562568292,26.1269768668466,26.6130764230629,11110859.7630506,0.0,1.0
2006-05-04,75.26,75.8501,74.5,75.11,4620200,26.3193184178675,26.5256834165173,26.0535373655478,26.2668616312254,13211445.9227008,0.0,1.0
2006-05-05,76.47,76.47,75.65,75.78,3777700,26.7424698301133,26.7424698301133,26.4557060631368,26.5011686115599,10802320.0861839,0.0,1.0
2006-05-08,75.62,75.97,75.2,75.47,2818700,26.4452147058084,26.5676138746398,26.2983357032107,26.3927579191663,8060062.90254032,0.0,1.0
2006-05-09,75.7,76.45,75.7,75.72,2721000,26.4731916586841,26.7354755918943,26.4731916586841,26.4801858969031,7780690.09040063,0.0,1.0
2006-05-10,76.34,76.34,75.31,75.98,2791800,26.8937202315978,26.8937202315978,26.530862858811,26.7668962954782,7924750.09647774,0.5625,1.0
2006-05-11,75.52,76.67,75.47,76.51,2860600,26.6048434882142,27.0099755063742,26.587229052642,26.9536093125432,8120044.46091559,0.0,1.0
2006-05-12,74.64,76.05,74.41,75.72,3787600,26.2948294221439,26.7915565052792,26.2138030185119,26.6753012305029,10751408.9352457,0.0,1.0
2006-05-15,73.45,73.5,72.58,73.01,3590800,25.8756058555261,25.8932202910983,25.5691146765702,25.7205988224909,10192776.2183653,0.0,1.0
2006-05-16,72.83,73.5,72.33,72.82,3495700,25.6571868544311,25.8932202910983,25.4810424987093,25.6536639673167,9922827.17682398,0.0,1.0
2006-05-17,70.43,72.28,69.54,71.83,6611000,24.8116939469667,25.4634280631372,24.4981569937819,25.3048981429876,18765858.1874827,0.0,1.0
2006-05-18,69.85,70.88,69.6,70.0,3485600,24.6073664943294,24.9702238671162,24.5192943164686,24.660209801046,9894157.50995157,0.0,1.0
2006-05-19,70.83,71.1,69.63,70.3,4012600,24.9526094315441,25.0477273836338,24.5298629778119,24.765896414479,11390089.6328987,0.0,1.0
2006-05-22,70.19,71.04,68.5,69.67,5190500,24.7271446562202,25.0265900609472,24.1317767338807,24.5439545262696,14733654.0496338,0.0,1.0
2006-05-23,70.75,71.93,69.8,71.0,3791200,24.9244263346286,25.3401270141319,24.5897520587573,25.0124985124895,10761627.8264082,0.0,1.0
2006-05-24,69.54,70.15,68.9,70.0,5279700,24.4981569937819,24.7130531077625,24.2726922184581,24.660209801046,14986855.4639922,0.0,1.0
2006-05-25,71.62,72.0,70.39,70.8,3267700,25.2309175135845,25.364787223933,24.7976023985089,24.9420407702008,9275630.73653565,0.0,1.0
2006-05-26,71.62,71.7,70.65,71.16,1623900,25.2309175135845,25.2591006104999,24.8891974634842,25.0688647063204,4609571.48852717,0.0,1.0
2006-05-30,70.16,71.8,70.0,71.5,3410100,24.7165759948769,25.2943294816443,24.660209801046,25.1886428682112,9679844.65362803,0.0,1.0
2006-05-31,70.7,70.86,69.53,70.38,3348700,24.9068118990564,24.9631780928874,24.4946341066675,24.7940795113945,9505555.78769073,0.0,1.0
2006-06-01,71.08,71.16,69.4,69.56,3147900,25.040681609405,25.0688647063204,24.4488365741799,24.5052027680108,8935568.74729644,0.0,1.0
2006-06-02,71.9,72.6,70.89,71.14,2592200,25.3295583527886,25.5761604507991,24.9737467542307,25.0618189320916,7358169.35313762,0.0,1.0
2006-06-05,70.82,72.38,70.81,72.12,2922700,24.9490865444296,25.4986569342815,24.9455636573152,25.4070618693062,8296320.33346783,0.0,1.0
2006-06-06,70.06,70.74,69.68,70.71,3597800,24.6813471237326,24.9209034475142,24.547477413384,24.9103347861708,10212646.2845145,0.0,1.0
2006-06-07,68.54,69.97,68.38,69.96,3574800,24.1458682823384,24.6496411397027,24.0895020885075,24.6461182525882,10147358.92431,0.0,1.0
2006-06-08,68.18,68.31,66.2,67.25,4547700,24.0190443462188,24.0648418787064,23.3215126975606,23.6914158445763,12909014.2609613,0.0,1.0
2006-06-09,67.48,68.42,66.97,67.6,7092800,23.7724422482083,24.1035936369652,23.5927750053721,23.8147168935815,20133486.4547236,0.0,1.0
2006-06-12,66.47,67.78,65.02,67.42,2865600,23.4166306496504,23.8781288616414,22.9058120180573,23.7513049255217,8134237.36530788,0.0,1.0
2006-06-13,64.67,66.0,64.33,65.4,4486400,22.782510969052,23.2510549552719,22.6627328071612,23.0396817284058,12735009.2531119,0.0,1.0
2006-06-14,65.18,65.83,64.19,65.19,5113000,22.9621782118882,23.1911658743265,22.6134123875591,22.9657010990027,14513664.0315534,0.0,1.0
2006-06-15,67.07,67.43,65.93,66.1,4032700,23.6280038765165,23.7548278126361,23.2263947454709,23.2862838264163,11447145.1085557,0.0,1.0
2006-06-16,66.7,66.8,66.14,66.6,4530900,23.4976570532824,23.5328859244267,23.300375374874,23.462428182138,12861326.1022032,0.0,1.0
2006-06-19,65.33,66.79,64.96,66.68,2843400,23.0150215186047,23.5293630373123,22.8846746953706,23.4906112790535,8071220.86980615,0.0,1.0
2006-06-20,65.7,66.75,65.19,65.26,3939800,23.1453683418389,23.5152714888545,22.9657010990027,22.9903613088037,11183440.9449469,0.0,1.0
2006-06-21,67.01,67.27,65.8,65.8,3529800,23.6068665538299,23.6984616188052,23.1805972129832,23.1805972129832,10019622.7847794,0.0,1.0
2006-06-22,66.39,67.4,65.88,66.67,3357400,23.3884475527349,23.7442591512928,23.2087803098987,23.4870883919391,9530251.4413333,0.0,1.0
2006-06-23,67.03,67.74,66.9,67.01,2136100,23.6139123280587,23.8640373131836,23.5681147955711,23.6068665538299,6063492.61447313,0.0,1.0
2006-06-26,67.47,67.54,66.33,66.85,2295600,23.7689193610939,23.7935795708949,23.3673102300483,23.5505003599989,6516246.2645871,0.0,1.0
2006-06-27,66.96,67.71,66.9,67.12,4103400,23.5892521182577,23.8534686518403,23.5681147955711,23.6456183120886,11647832.7766626,0.0,1.0
2006-06-28,67.97,68.32,67.3,67.5,2264200,23.9450637168156,24.0683647658209,23.7090302801485,23.7794880224372,6427114.82500354,0.0,1.0
2006-06-29,69.25,69.64,67.62,67.93,5566500,24.3959932674633,24.5333858649263,23.8217626678104,23.9309721683579,15800960.4599338,0.0,1.0
2006-06-30,69.61,70.11,69.55,69.94,3489000,24.522817203583,24.6989615593047,24.5016798808964,24.6390724783593,9903808.68493831,0.0,1.0
2006-07-03,70.36,70.82,70.17,70.25,1198200,24.7870337371656,24.9490865444296,24.7200988819914,24.7482819789068,3401187.60856781,0.0,1.0
2006-07-05,70.02,70.42,69.16,69.72,2769400,24.6672555752748,24.8081710598522,24.3642872834334,24.5615689618418,7861165.88480029,0.0,1.0
2006-07-06,70.21,71.22,70.11,70.35,3597700,24.7341904304491,25.090002029007,24.6989615593047,24.7835108500512,10212362.4264266,0.0,1.0
2006-07-07,71.15,71.92,70.86,71.35,4458200,25.065341819206,25.3366041270175,24.9631780928874,25.1357995614947,12654961.2723394,0.0,1.0
2006-07-10,70.9,71.33,70.62,71.21,3381300,24.9772696413451,25.1287537872658,24.8786288021409,25.0864791418926,9598093.52432845,0.0,1.0
2006-07-11,71.37,71.4,70.34,71.32,3316400,25.1428453357236,25.1534139970669,24.7799879629368,25.1252309001514,9413869.62531654,0.0,1.0
2006-07-12,70.35,70.7,69.94,70.47,3731600,24.7835108500512,24.9068118990564,24.6390724783593,24.8257854954244,10592448.4060521,0.0,1.0
2006-07-13,70.98,71.38,70.16,70.48,3568900,25.0054527382606,25.146368222838,24.7165759948769,24.8293083825388,10130611.2971271,0.0,1.0
2006-07-14,71.37,71.59,70.72,71.24,2598300,25.1428453357236,25.2203488522411,24.9138576732853,25.0970478032359,7375484.69649619,0.0,1.0
2006-07-17,69.58,70.56,69.01,70.25,2724100,24.5122485422397,24.8574914794543,24.3114439767169,24.7482819789068,7732578.17100615,0.0,1.0
2006-07-18,69.5,69.98,68.7,69.55,3586700,24.4840654453242,24.6531640268171,24.2022344761694,24.5016798808964,10181138.0367636,0.0,1.0
2006-07-19,69.68,69.98,68.69,68.77,4441900,24.547477413384,24.6531640268171,24.198711589055,24.2268946859704,12608692.4040205,0.0,1.0
2006-07-20,68.6,69.82,68.45,69.82,4087100,24.167005605025,24.5967978329861,24.1141622983085,24.5967978329861,11601563.9083438,0.0,1.0
2006-07-21,68.19,69.22,68.15,69.09,2613300,24.0225672333332,24.38542460612,24.0084756848755,24.3396270736324,7418063.40967306,0.0,1.0
2006-07-24,69.74,70.54,69.32,69.53,4150800,24.5686147360706,24.8504457052255,24.4206534772644,24.4946341066675,11782381.5103015,0.0,1.0
2006-07-25,69.51,70.26,69.25,70.03,4238100,24.4875883324386,24.7518048660213,24.3959932674633,24.6707784623893,12030189.6209909,0.0,1.0
2006-07-26,70.8,71.0,69.62,69.77,5890300,24.9420407702008,25.0124985124895,24.5263400906974,24.5791833974139,16720092.9483784,0.0,1.0
2006-07-27,71.77,72.85,71.48,72.78,4260700,25.283760820301,25.66423262866,25.1815970939824,25.6395724188589,12094341.548844,0.0,1.0
2006-07-28,72.38,72.98,72.36,72.47,5498700,25.4986569342815,25.7100301611476,25.4916111600527,25.5303629183114,15608504.6763744,0.0,1.0
2006-07-31,72.52,72.89,72.19,72.22,2619600,25.5479773538836,25.6783241771177,25.4317220791073,25.4422907404506,7435946.46920735,0.0,1.0
2006-08-01,72.5,72.5,71.57,72.17,2130600,25.5409315796547,25.5409315796547,25.2133030780123,25.4246763048784,6047880.41964162,0.0,1.0
2006-08-02,72.78,73.28,72.45,72.88,2757500,25.6395724188589,25.8157167745807,25.5233171440826,25.6748012900033,7827386.77234664,0.0,1.0
2006-08-03,72.0,72.46,71.91,72.35,2334000,25.364787223933,25.526840031197,25.3330812399031,25.4880882729382,6625247.77031987,0.0,1.0
2006-08-04,72.54,72.8085,72.0,72.52,2175000,25.5550231281125,25.6496126471351,25.364787223933,25.5479773538836,6173913.41064512,0.0,1.0
2006-08-07,70.45,71.54,70.24,71.06,6166200,24.8187397211955,25.202734416669,24.7447590917924,25.0336358351761,17503257.4127448,0.0,1.0
2006-08-08,69.55,70.51,69.53,69.72,4784200,24.5016798808964,24.8398770438822,24.4946341066675,24.5615689618418,13580338.6387165,0.0,1.0
2006-08-09,70.26,71.0,70.25,70.57,4219200,24.9594790614172,25.222359996593,24.9559266163473,25.0696048585854,11876890.189517,0.5895,1.0
2006-08-10,69.76,70.18,69.21,70.18,4021800,24.7818568079201,24.9310595008577,24.5864723290732,24.9310595008577,11321216.5728572,0.0,1.0
2006-08-11,69.32,69.64,69.04,69.17,2225200,24.6255492248426,24.7392274670808,24.5260807628842,24.5722625487935,6263854.77097865,0.0,1.0
2006-08-14,69.3,70.1,69.25,70.1,2838100,24.6184443347027,24.9026399402981,24.600682109353,24.9026399402981,7989145.34671693,0.0,1.0
2006-08-15,69.84,70.06,69.41,70.02,4130500,24.8102763684796,24.8884301600184,24.6575212304721,24.8742203797386,11627203.0071577,0.0,1.0
2006-08-16,68.53,69.53,68.27,69.53,4195700,24.3449060643171,24.7001505713114,24.2525424924986,24.7001505713114,11810738.5684861,0.0,1.0
2006-08-17,69.04,69.18,68.18,68.77,4072200,24.5260807628842,24.5758149938634,24.2205704868692,24.4301647459958,11463090.6877491,0.0,1.0
2006-08-18,69.97,69.97,69.1,69.63,2575600,24.8564581543889,24.8564581543889,24.5473954333039,24.7356750220108,7250217.66498859,0.0,1.0
2006-08-21,70.22,70.78,70.0,70.0,2189700,24.9452692811375,25.1442062050542,24.8671154895987,24.8671154895987,6163923.598783,0.0,1.0
2006-08-22,69.85,70.05,69.49,69.8,1771300,24.8138288135496,24.8848777149484,24.6859407910316,24.7960665881999,4986143.24817296,0.0,1.0
2006-08-23,69.12,70.1,68.83,69.95,1867900,24.5545003234438,24.9026399402981,24.4514794164154,24.849353264249,5258068.63504899,0.0,1.0
2006-08-24,68.93,69.0,68.12,68.91,3407700,24.4870038671149,24.5118709826044,24.1992558164495,24.479898976975,9592548.04200247,0.0,1.0
2006-08-25,68.31,68.85,68.1,68.26,3112100,24.2667522727784,24.4585843065553,24.1921509263096,24.2489900474287,8760445.09831146,0.0,1.0
2006-08-28,68.3,68.32,67.63,68.2,2826600,24.2631998277085,24.2703047178483,24.0251860080223,24.227675377009,7956773.27685072,0.0,1.0
2006-08-29,67.3,68.38,66.91,68.2,6198600,23.9079553207142,24.291619388268,23.7694099629864,24.227675377009,17448827.1541382,0.0,1.0
2006-08-30,67.82,68.3,67.13,68.13,6662700,24.0926824643512,24.2631998277085,23.8475637545252,24.2028082615194,18755251.2954339,0.0,1.0
2006-08-31,68.05,68.42,67.91,68.22,5350500,24.1743887009599,24.3058291685478,24.1246544699807,24.2347802671489,15061457.3755713,0.0,1.0
2006-09-01,68.0,68.14,67.73,67.83,2174400,24.1566264756102,24.2063607065894,24.0607104587217,24.0962349094212,6120854.67104798,0.0,1.0
2006-09-05,68.6,68.6,67.71,67.81,3585600,24.3697731798067,24.3697731798067,24.0536055685818,24.0891300192813,10093329.8880195,0.0,1.0
2006-09-06,66.93,67.67,66.72,67.54,3641900,23.7765148531263,24.0393957883021,23.7019135066575,23.9932140023928,10251812.282234,0.0,1.0
2006-09-07,65.76,66.4,65.63,66.19,4143200,23.360878779943,23.5882352644194,23.3146969940338,23.5136339179506,11662953.0321404,0.0,1.0
2006-09-08,65.82,66.46,65.55,66.3,3611800,23.3821934503627,23.609549934839,23.2862774334742,23.5527108137199,10167081.9080625,0.0,1.0
2006-09-11,64.89,65.44,64.65,65.31,5817300,23.051816058858,23.2472005377049,22.9665573771794,23.2010187517956,16375481.9158791,0.0,1.0
2006-09-12,65.26,65.76,64.7,65.63,5060100,23.1832565264459,23.360878779943,22.9843196025291,23.3146969940338,14243992.237385,0.0,1.0
2006-09-13,66.65,66.8,65.57,65.87,3908000,23.6770463911679,23.7303330672171,23.2933823236141,23.3999556757124,11000873.8293118,0.0,1.0
2006-09-14,65.85,66.94,65.69,66.83,4019400,23.3928507855725,23.7800672981963,23.3360116644534,23.7409904024269,11314460.6626243,0.0,1.0
2006-09-15,64.86,65.28,64.45,65.28,4127000,23.0411587236482,23.1903614165858,22.8955084757805,23.1903614165858,11617350.638068,0.0,1.0
2006-09-18,65.55,65.73,64.59,65.29,4627400,23.2862774334742,23.3502214447332,22.9452427067597,23.1939138616557,13025957.921637,0.0,1.0
2006-09-19,65.2,66.08,64.66,65.88,3490000,23.1619418560262,23.4745570221812,22.9701098222493,23.4035081207823,9824219.46374057,0.0,1.0
2006-09-20,65.0,66.39,64.92,65.9,5818700,23.0908929546274,23.5846828193494,23.0624733940678,23.4106130109222,16379422.8635149,0.0,1.0
2006-09-21,65.96,66.1,65.05,65.36,3723000,23.4319276813419,23.4816619123211,23.1086551799771,23.2187809771453,10480105.7488556,0.0,1.0
2006-09-22,65.2,66.48,65.09,66.48,3596800,23.1619418560262,23.6166548249789,23.1228649602569,23.6166548249789,10124857.4691066,0.0,1.0
2006-09-25,65.06,65.24,63.81,64.76,5100000,23.112207625047,23.176151636306,22.6681519913042,23.0056342729488,14356309.2450077,0.0,1.0
2006-09-26,65.08,65.29,64.32,64.32,5093000,23.1193125151869,23.1939138616557,22.8493266898713,22.8493266898713,14336604.5068283,0.0,1.0
2006-09-27,66.2,66.28,65.09,65.6,4362000,23.5171863630205,23.54560592358,23.1228649602569,23.3040396588239,12278866.8483772,0.0,1.0
2006-09-28,65.8,66.28,65.66,66.17,3377200,23.3750885602228,23.54560592358,23.3253543292436,23.5065290278107,9506691.68279215,0.0,1.0
2006-09-29,65.58,65.76,65.03,65.52,2630800,23.2969347686841,23.360878779943,23.1015502898372,23.2756200982644,7405603.60034631,0.0,1.0
2006-10-02,65.38,66.24,65.34,65.84,2758300,23.2258858672852,23.5313961433003,23.2116760870054,23.3892983405026,7764511.33147151,0.0,1.0
2006-10-03,63.72,64.46,63.52,64.25,4055800,22.6361799856747,22.8990609208505,22.5651310842759,22.8244595743817,11416925.3011573,0.0,1.0
2006-10-04,65.05,65.05,64.0,64.15,6077400,23.1086551799771,23.1086551799771,22.7356484476331,22.7889351236823,17107653.6873745,0.0,1.0
2006-10-05,64.82,65.01,64.55,64.85,3793300,23.0269489433684,23.0944453996973,22.93103292648,23.0376062785782,10677997.619429,0.0,1.0
2006-10-06,64.69,64.69,63.9,64.39,2931300,22.9807671574592,22.9807671574592,22.7001239969337,22.8741938053609,8251499.86076293,0.0,1.0
2006-10-09,64.32,64.97,64.07,64.88,2832600,22.8493266898713,23.0802356194176,22.7605155631227,23.0482636137881,7973663.05243309,0.0,1.0
2006-10-10,64.53,64.8,63.74,63.82,3405900,22.9239280363401,23.0198440532285,22.6432848758146,22.6717044363741,9587481.10932777,0.0,1.0
2006-10-11,63.86,64.32,63.54,64.08,3201700,22.6859142166539,22.8493266898713,22.5722359744158,22.7640680081927,9012665.74700807,0.0,1.0
2006-10-12,65.07,65.07,64.11,64.33,3519400,23.115760070117,23.115760070117,22.7747253434025,22.8528791349412,9906979.36409412,0.0,1.0
2006-10-13,65.97,66.45,65.7099,65.95,3209200,23.4354801264118,23.6059974897691,23.3430810301426,23.4283752362719,9033777.96648602,0.0,1.0
2006-10-16,67.53,67.68,66.86,66.93,3403100,23.9896615573229,24.042948233372,23.7516477376367,23.7765148531263,9579599.214056,0.0,1.0
2006-10-17,67.76,68.34,67.35,68.34,3466600,24.0713677939316,24.2774096079882,23.9257175460639,24.2774096079882,9758349.33896933,0.0,1.0
2006-10-18,66.55,67.74,66.5,67.5,4393700,23.6415219404685,24.0642629037917,23.6237597151188,23.979004222113,12368101.162704,0.0,1.0
2006-10-19,68.08,68.12,66.98,66.98,3428400,24.1850460361697,24.1992558164495,23.794277078476,23.794277078476,9650817.76776165,0.0,1.0
2006-10-20,67.8,68.39,67.53,68.39,2571800,24.0855775742113,24.2951718333379,23.9896615573229,24.2951718333379,7239520.80711977,0.0,1.0
2006-10-23,67.86,67.98,66.54,66.63,3188500,24.106892244631,24.1495215854703,23.6379694953986,23.669941501028,8975508.24072686,0.0,1.0
2006-10-24,68.3,68.58,67.81,67.88,3646500,24.2631998277085,24.3626682896669,24.0891300192813,24.1139971347709,10264761.1101805,0.0,1.0
2006-10-25,69.22,69.4,68.15,68.17,3460300,24.5900247741432,24.6539687854022,24.2099131516593,24.2170180417992,9740615.07460786,0.0,1.0
2006-10-26,68.45,69.49,67.93,69.46,4639400,24.3164865037576,24.6859407910316,24.1317593601206,24.6752834558218,13059737.4728017,0.0,1.0
2006-10-27,68.06,68.69,67.9,68.63,2528700,24.1779411460298,24.4017451854362,24.1211020249108,24.3804305150166,7118195.91918647,0.0,1.0
2006-10-30,67.08,67.77,66.9,67.72,3426200,23.8298015291755,24.0749202390015,23.7658575179165,24.0571580136518,9644624.85004809,0.0,1.0
2006-10-31,67.1,68.78,66.12,66.61,3310100,23.8369064193153,24.4337171910657,23.488766802461,23.6628366108881,9317807.69252942,0.0,1.0
2006-11-01,67.2,67.79,66.91,67.55,4100000,23.8724308700148,24.0820251291414,23.7694099629864,23.9967664474628,11541346.6479473,0.0,1.0
2006-11-02,67.25,67.5,66.87,67.06,2525900,23.8901930953645,23.979004222113,23.7552001827067,23.8226966390356,7110314.02391469,0.0,1.0
2006-11-03,67.35,67.5,66.81,66.95,3751400,23.9257175460639,23.979004222113,23.733885512287,23.7836197432662,10560050.6866121,0.0,1.0
2006-11-06,68.31,68.46,67.71,67.89,2469100,24.2667522727784,24.3200389488275,24.0536055685818,24.1175495798408,6950424.14840167,0.0,1.0
2006-11-07,68.12,68.98,67.98,68.9,2981700,24.1992558164495,24.5047660924646,24.1495215854703,24.476346531905,8393373.97565479,0.0,1.0
2006-11-08,68.77,68.87,67.54,67.63,3365900,24.6395813828689,24.6754103509987,24.1988850748723,24.2311311461891,9394353.71905042,0.5895,1.0
2006-11-09,68.4,68.89,68.14,68.4,3165700,24.5070142007886,24.6825761446247,24.4138588836511,24.5070142007886,8835587.97599392,0.0,1.0
2006-11-10,68.44,69.11,68.08,69.11,2260300,24.5213457880405,24.7613998745102,24.3923615027732,24.7613998745102,6308582.46269042,0.0,1.0
2006-11-13,67.13,67.59,66.88,67.05,4022800,24.05198630554,24.2167995589372,23.9624138852155,24.0233231310362,11227786.3694691,0.0,1.0
2006-11-14,67.63,67.66,66.83,67.37,3570800,24.2311311461891,24.241879836628,23.9444994011506,24.1379758290516,9966237.33919167,0.0,1.0
2006-11-15,67.64,67.75,66.85,66.93,3914000,24.2347140430021,24.2741259079448,23.9516651947766,23.9803283692804,10924121.4701457,0.0,1.0
2006-11-16,66.62,68.38,66.5,68.06,3697300,23.869258568078,24.4998484071626,23.8262638063222,24.3851957091473,10319303.6054087,0.0,1.0
2006-11-17,66.38,66.5,65.95,66.01,4922000,23.7832690445665,23.8262638063222,23.6292044816083,23.6507018624862,13737487.4491714,0.0,1.0
2006-11-20,66.23,66.75,66.0,66.04,2701200,23.7295255923718,23.9158362266468,23.6471189656732,23.6614505529251,7539150.97474642,0.0,1.0
2006-11-21,67.01,67.07,66.4899,66.65,2713300,24.0089915437843,24.0304889246622,23.8226450805411,23.880007258517,7572922.53064544,0.0,1.0
2006-11-22,66.61,67.13,66.28,66.95,2350500,23.865675671265,24.05198630554,23.7474400764367,23.9874941629064,6560334.06121039,0.0,1.0
2006-11-24,66.5,66.61,65.75,66.0,1838000,23.8262638063222,23.865675671265,23.5575465453487,23.6471189656732,5129927.25143787,0.0,1.0
2006-11-27,66.42,66.84,66.14,66.71,2921500,23.7976006318184,23.9480822979636,23.6972795210549,23.9015046393948,8154016.5751228,0.0,1.0
2006-11-28,67.35,67.37,66.65,66.69,2672800,24.1308100354256,24.1379758290516,23.880007258517,23.8943388457689,7459885.50470246,0.0,1.0
2006-11-29,68.07,68.3,67.11,67.35,3716200,24.3887786059602,24.4711852326588,24.0448205119141,24.1308100354256,10372054.2175154,0.0,1.0
2006-11-30,68.08,68.2,67.62,68.05,3408600,24.3923615027732,24.435356264529,24.2275482493761,24.3816128123343,9513531.02788416,0.0,1.0
2006-12-01,67.92,68.05,67.12,67.81,3498400,24.3350351537655,24.3816128123343,24.0484034087271,24.2956232888227,9764166.21133309,0.0,1.0
2006-12-04,67.56,67.781,67.2,67.67,2639900,24.2060508684982,24.2852328880651,24.0770665832309,24.245462733441,7368060.36510925,0.0,1.0
2006-12-05,68.62,68.77,67.99,68.3,3898800,24.5858379306742,24.6395813828689,24.3601154314564,24.4711852326588,10881697.6974461,0.0,1.0
2006-12-06,67.96,68.76,67.76,68.15,4498600,24.3493667410174,24.6359984860559,24.2777088047578,24.4174417804641,12555762.0964736,0.0,1.0
2006-12-07,68.17,68.5,67.7,68.09,3257100,24.42460757409,24.5428431689184,24.2562114238799,24.3959443995862,9090688.81972703,0.0,1.0
2006-12-08,68.5,68.88,68.28,68.53,3665000,24.5428431689184,24.6789932478117,24.4640194390328,24.5535918593574,10229153.0884221,0.0,1.0
2006-12-11,68.3,68.73,67.84,67.87,2052600,24.4711852326588,24.625249795617,24.3063719792617,24.3171206697006,5728883.93705187,0.0,1.0
2006-12-12,68.25,68.62,67.87,68.37,2576000,24.4532707485939,24.5858379306742,24.3171206697006,24.4962655103497,7189713.05751029,0.0,1.0
2006-12-13,68.59,68.67,67.96,68.11,2717600,24.5750892402352,24.6037524147391,24.3493667410174,24.4031101932122,7584923.99265916,0.0,1.0
2006-12-14,68.06,68.18,67.68,67.73,5134100,24.3851957091473,24.428190470903,24.249045630254,24.2669601143189,14329466.5405914,0.0,1.0
2006-12-15,67.88,68.33,67.6395,68.26,2129500,24.3207035665136,24.4819339230977,24.2345348981614,24.4568536454069,5943514.73445969,0.0,1.0
2006-12-18,66.75,67.88,66.73,67.73,3754400,23.9158362266468,24.3207035665136,23.9086704330208,24.2669601143189,10478671.8567999,0.0,1.0
2006-12-19,67.89,68.25,67.09,67.2,2919600,24.3242864633266,24.4532707485939,24.0376547182881,24.0770665832309,8148713.60353534,0.0,1.0
2006-12-20,66.91,67.58,66.9,67.45,2885300,23.9731625756545,24.2132166621242,23.9695796788415,24.1666390035554,8052981.01119349,0.0,1.0
2006-12-21,66.91,66.93,66.2,66.54,2966700,23.9731625756545,23.9803283692804,23.7187769019328,23.8405953935742,8280171.47815053,0.0,1.0
2006-12-22,66.53,67.3,66.41,67.3,1883100,23.8370124967612,24.1128955513607,23.7940177350054,24.1128955513607,5255803.05069784,0.0,1.0
2006-12-26,66.68,66.94,66.28,66.94,1305400,23.8907559489559,23.9839112660934,23.7474400764367,23.9839112660934,3643420.58434547,0.0,1.0
2006-12-27,67.33,67.44,67.03,67.27,2089800,24.1236442417997,24.1630561067424,24.0161573374102,24.1021468609218,5832710.53865877,0.0,1.0
2006-12-28,67.2,67.33,66.91,67.13,1560900,24.0770665832309,24.1236442417997,23.9731625756545,24.05198630554,4356530.71097353,0.0,1.0
2006-12-29,67.1,67.4,66.94,67.01,1298100,24.0412376151011,24.1487245194905,23.9839112660934,24.0089915437843,3623046.00929896,0.0,1.0
2007-01-03,65.98,67.27,65.75,67.15,5357400,23.6399531720472,24.1021468609218,23.5575465453487,24.059152099166,14952705.2540007,0.0,1.0
2007-01-04,65.11,65.7,65.04,65.63,4288600,23.3282411493179,23.5396320612838,23.3031608716271,23.5145517835929,11969644.1841765,0.0,1.0
2007-01-05,64.97,65.05,64.26,64.92,3399300,23.2780805939362,23.30674376844,23.0236949202146,23.2601661098713,9487574.37748243,0.0,1.0
2007-01-08,64.29,65.16,64.09,65.0,3783900,23.0344436106535,23.3461556333828,22.9627856743939,23.2888292843751,10561007.4682893,0.0,1.0
2007-01-09,62.44,62.73,61.85,62.38,8270300,22.371607700252,22.4755117078285,22.1602167882862,22.3501103193742,23082718.9050961,0.0,1.0
2007-01-10,61.47,62.02,61.29,61.93,4895000,22.0240667093929,22.2211260341069,21.9595745667593,22.18887996279,13662129.4318761,0.0,1.0
2007-01-11,61.59,62.75,61.55,62.0,5941900,22.0670614711487,22.4826775014545,22.0527298838968,22.2139602404809,16584066.7765607,0.0,1.0
2007-01-12,64.64,64.78,62.22,62.39,9976100,23.1598449991078,23.2100055544896,22.2927839703665,22.3536932161871,27843670.9755545,0.0,1.0
2007-01-16,63.28,64.5,63.03,64.37,4883000,22.6725710325424,23.1096844437261,22.5829986122179,23.0631067851573,13628636.9797449,0.0,1.0
2007-01-17,63.59,63.7,62.7,62.7,5355900,22.7836408337448,22.8230526986876,22.4647630173896,22.4647630173896,14948518.6974843,0.0,1.0
2007-01-18,63.61,64.45,63.26,64.28,5587200,22.7908066273708,23.0917699596612,22.6654052389165,23.0308607138405,15594085.7123143,0.0,1.0
2007-01-19,64.52,64.56,63.81,63.81,3719100,23.1168502373521,23.131181824604,22.8624645636304,22.8624645636304,10380148.2267805,0.0,1.0
2007-01-22,63.91,64.84,63.66,64.75,2866400,22.8982935317602,23.2315029353674,22.8087211114357,23.1992568640506,8000230.39908677,0.0,1.0
2007-01-23,65.22,65.3,64.5,64.54,4422600,23.3676530142607,23.3963161887646,23.1096844437261,23.124016030978,12343643.2329756,0.0,1.0
2007-01-24,65.06,65.36,64.46,65.25,4186700,23.310326665253,23.4178135696424,23.0953528564742,23.3784017046997,11685237.4448286,0.0,1.0
2007-01-25,63.65,64.54,63.56,64.54,2894400,22.8051382146227,23.124016030978,22.7728921433059,23.124016030978,8078379.45405971,0.0,1.0
2007-01-26,63.73,64.03,63.33,63.91,2562400,22.8338013891266,22.941288293516,22.6904855166073,22.8982935317602,7151754.94509486,0.0,1.0
2007-01-29,62.83,63.4,62.8,63.17,3364200,22.5113406759583,22.7155657942982,22.5005919855194,22.6331591675996,9389608.9549985,0.0,1.0
2007-01-30,63.6,63.75,62.96,63.08,3894200,22.7872237305578,22.8409671827525,22.557918334527,22.6009130962828,10868858.9241291,0.0,1.0
2007-01-31,63.51,63.64,62.51,62.81,5947100,22.754977659241,22.8015553178097,22.3966879779429,22.5041748823323,16598580.1724843,0.0,1.0
2007-02-01,63.76,64.03,63.53,63.72,3389500,22.8445500795655,22.941288293516,22.762143452867,22.8302184923136,9460222.20824191,0.0,1.0
2007-02-02,63.65,63.77,63.01,63.32,2711900,22.8051382146227,22.8481329763785,22.575832818592,22.6869026197944,7569015.07789681,0.0,1.0
2007-02-05,63.79,63.95,63.58,63.71,3462000,22.8552987700045,22.9126251190121,22.7800579369319,22.8266355955006,9662572.43986824,0.0,1.0
2007-02-06,63.25,63.47,62.92,63.02,3778100,22.6618223421035,22.7406460719891,22.5435867472751,22.5794157154049,10544819.4497592,0.0,1.0
2007-02-07,63.48,63.96,63.21,63.9,3223700,22.744228968802,22.9162080158251,22.6474907548516,22.8947106349472,8997468.16129503,0.0,1.0
2007-02-08,63.5,63.63,62.55,62.57,4868000,22.751394762428,22.7979724209968,22.4110195651948,22.4181853588208,13586771.4145808,0.0,1.0
2007-02-09,62.9,63.25,62.82,63.04,3708700,22.5364209536492,22.6618223421035,22.5077577791453,22.5865815090309,10351121.4349334,0.0,1.0
2007-02-12,62.18,62.34,62.05,62.2,3345500,22.2784523831145,22.3357787321222,22.2318747245458,22.2856181767405,9337416.55042731,0.0,1.0
2007-02-13,62.81,62.86,61.94,61.97,3763900,22.5041748823323,22.5220893663972,22.192462859603,22.2032115500419,10505186.7147372,0.0,1.0
2007-02-14,62.83,63.06,62.44,62.75,3586200,22.5113406759583,22.5937473026569,22.371607700252,22.4826775014545,10009219.3194268,0.0,1.0
2007-02-15,63.09,63.16,62.66,63.03,3176400,22.6044959930958,22.6295762707867,22.4504314301376,22.5829986122179,8865452.07914429,0.0,1.0
2007-02-16,62.66,62.89,62.43,62.61,2475100,22.4504314301376,22.5328380568362,22.3680248034391,22.4325169460727,6908097.35583996,0.0,1.0
2007-02-20,62.25,62.39,61.9,61.96,2921000,22.3035326608054,22.3536932161871,22.1781312723511,22.199628653229,8152621.056284,0.0,1.0
2007-02-21,61.5,61.69,60.97,61.6,3978000,22.256775857396,22.3255366283376,22.0649694963485,22.2929657368389,10992023.3535848,0.6195,1.0
2007-02-22,61.79,61.87,61.18,61.31,4532700,22.3617265077805,22.3906784113348,22.1409682431787,22.1880150864545,12524772.3114112,0.0,1.0
2007-02-23,63.16,63.41,62.72,62.85,5450600,22.8575278561485,22.9480025547558,22.6982923865996,22.7453392298754,15061116.7649697,0.0,1.0
2007-02-26,63.89,64.4,63.65,64.24,3960400,23.1217139760818,23.3062823612407,23.0348582654188,23.248378554132,10943390.9727344,0.0,1.0
2007-02-27,61.87,63.45,61.6,62.94,4943500,22.3906784113348,22.962478506533,22.2929657368389,22.7779101213741,13659896.2917161,0.0,1.0
2007-02-28,61.54,62.35,61.3,62.31,4948400,22.2712518091732,22.5643898326608,22.1843960985102,22.5499138808837,13673435.9886574,0.0,1.0
2007-03-01,61.06,61.49,60.33,61.0,5546000,22.0975403878472,22.2531568694517,21.8333542679138,22.0758264601814,15324726.3748068,0.0,1.0
2007-03-02,60.09,60.78,59.84,60.58,4919600,21.7464985572508,21.996208725407,21.6560238586435,21.9238289665211,13593855.729084,0.0,1.0
2007-03-05,58.8,59.62,58.62,58.95,6371600,21.2796491124372,21.5764061238691,21.2145073294399,21.3339339316015,17606027.1492461,0.0,1.0
2007-03-06,59.53,59.6,58.89,59.29,5748600,21.5438352323705,21.5691681479805,21.3122200039358,21.4569795217075,15884551.3952785,0.0,1.0
2007-03-07,60.68,60.96,59.42,59.5,8208400,21.9600188459641,22.0613505084042,21.5040263649833,21.5329782685376,22681479.2598204,0.0,1.0
2007-03-08,60.73,61.12,60.65,60.9,4359000,21.9781137856855,22.1192543155129,21.9491618821312,22.0396365807385,12044803.8708588,0.0,1.0
2007-03-09,61.19,61.19,60.62,60.8,5146200,22.144587231123,22.144587231123,21.9383049182983,22.0034467012956,14219997.6325335,0.0,1.0
2007-03-12,60.97,61.07,60.54,60.56,3632100,22.0649694963485,22.1011593757915,21.909353014744,21.9165909906326,10036231.277666,0.0,1.0
2007-03-13,59.75,61.05,59.65,60.45,5368800,21.6234529671449,22.0939213999029,21.587263087702,21.8767821232454,14835086.7221534,0.0,1.0
2007-03-14,59.93,60.0,58.99,59.55,6734700,21.6885947501422,21.7139276657522,21.3484098833787,21.5510732082591,18609346.3246324,0.0,1.0
2007-03-15,59.73,60.12,59.26,59.33,3573700,21.6162149912563,21.7573555210837,21.4461225578746,21.4714554734846,9874860.19575318,0.0,1.0
2007-03-16,59.57,60.11,59.35,59.73,2567100,21.5583111841477,21.7537365331394,21.4786934493732,21.6162149912563,7093419.59552226,0.0,1.0
2007-03-19,60.1,60.4,59.6,59.76,2855500,21.7501175451951,21.8586871835239,21.5691681479805,21.6270719550892,7890327.4726399,0.0,1.0
2007-03-20,60.28,60.31,59.76,59.91,2223800,21.8152593281924,21.8261162920253,21.6270719550892,21.6813567742536,6144811.84859274,0.0,1.0
2007-03-21,61.5,61.68,60.5,60.73,3587800,22.256775857396,22.3219176403933,21.8948770629668,21.9781137856855,9913821.36450268,0.0,1.0
2007-03-22,62.26,62.72,61.64,61.78,4340100,22.5318189411622,22.6982923865996,22.3074416886161,22.3581075198362,11992579.3255137,0.0,1.0
2007-03-23,63.7,64.08,63.1,63.18,5315200,23.0529532051403,23.1904747470234,22.8358139284827,22.8647658320371,14686979.0168361,0.0,1.0
2007-03-26,64.39,64.6,63.99,64.54,4777300,23.3026633732964,23.3786621201265,23.1579038555247,23.3569481924608,13200651.8770942,0.0,1.0
2007-03-27,64.25,64.45,63.92,64.19,3226400,23.2519975420763,23.3243773009622,23.1325709399147,23.2302836144106,8915199.634994,0.0,1.0
2007-03-28,64.7,65.4,64.66,65.26,6283200,23.4148519995695,23.6681811556699,23.4003760477923,23.6175153244498,17361759.9636109,0.0,1.0
2007-03-29,65.75,65.86,65.32,65.75,5214500,23.7948457337201,23.8346546011073,23.6392292521156,23.7948457337201,14408724.4286748,0.0,1.0
2007-03-30,64.75,65.22,64.63,65.12,4328100,23.4329469392909,23.6030393726727,23.3895190839594,23.5668494932297,11959420.8840248,0.0,1.0
2007-04-02,65.04,65.39,64.76,65.37,2716900,23.5378975896754,23.6645621677256,23.4365659272352,23.657324191837,7507347.47344259,0.0,1.0
2007-04-03,65.18,65.3,64.78,65.03,3027600,23.5885634208955,23.631991276227,23.4438039031238,23.5342786017311,8365874.78766048,0.0,1.0
2007-04-04,65.09,65.09,64.42,64.62,2420600,23.5559925293969,23.5559925293969,23.3135203371293,23.3859000960151,6688610.28901141,0.0,1.0
2007-04-05,65.25,65.64,65.2,65.35,2289600,23.6138963365055,23.7550368663329,23.5958013967841,23.6500862159484,6326630.63609046,0.0,1.0
2007-04-09,64.84,65.59,64.74,64.91,1581100,23.4655178307896,23.7369419266115,23.4293279513466,23.4908507463996,4368900.98651406,0.0,1.0
2007-04-10,65.82,65.84,65.42,65.45,2546900,23.8201786493302,23.8274166252188,23.6754191315585,23.6862760953914,7037602.88568255,0.0,1.0
2007-04-11,66.0,66.75,65.85,66.41,3825000,23.8853204323274,24.1567445281493,23.831035613163,24.0336989380434,10569253.2246008,0.0,1.0
2007-04-12,67.41,67.41,66.17,66.32,3803600,24.3955977324726,24.3955977324726,23.9468432273804,24.0011280465448,10510120.6706122,0.0,1.0
2007-04-13,68.41,68.61,68.063,68.22,4862200,24.7574965269018,24.8298762857877,24.6319176452349,24.6887357559603,13435247.8506285,0.0,1.0
2007-04-16,68.76,68.91,68.42,68.84,3642500,24.884161104952,24.9384459241164,24.7611155148461,24.9131130085064,10064968.5936231,0.0,1.0
2007-04-17,69.01,69.58,68.8622,69.46,4306800,24.9746358035593,25.180918116384,24.9211471617427,25.1374902610525,11900564.6503819,0.0,1.0
2007-04-18,68.94,69.14,68.74,68.96,3465900,24.9493028879493,25.0216826468351,24.8769231290634,24.9565408638379,9576986.86304415,0.0,1.0
2007-04-19,68.65,68.73,68.06,68.07,4116700,24.8443522375648,24.8733041411192,24.6308319488516,24.6344509367959,11375279.6731279,0.0,1.0
2007-04-20,68.67,68.79,68.19,68.5,3833800,24.8515902134534,24.8950180687849,24.6778787921274,24.7900674184004,10593569.415026,0.0,1.0
2007-04-23,68.74,69.75,68.68,69.02,3262800,24.8769231290634,25.2424409114369,24.8552092013977,24.9782547915036,9015780.2408438,0.0,1.0
2007-04-24,67.76,68.82,67.71,68.79,4165800,24.5222623105228,24.9058750326178,24.5041673708014,24.8950180687849,11510952.9628868,0.0,1.0
2007-04-25,69.0,69.05,68.43,68.57,4139600,24.971016815615,24.9891117553365,24.7647345027904,24.8154003340105,11438557.0323026,0.0,1.0
2007-04-26,68.02,68.39,67.77,68.2,3547600,24.6163559970744,24.7502585510132,24.5258812984671,24.6814977800717,9802740.58551472,0.0,1.0
2007-04-27,67.72,67.939,67.22,67.45,2780800,24.5077863587457,24.5870421947257,24.3268369615311,24.4100736842498,7683916.1743712,0.0,1.0
2007-04-30,67.32,68.15,67.32,67.84,3702300,24.363026840974,24.6634028403502,24.363026840974,24.5512142140772,10230208.1603763,0.0,1.0
2007-05-01,67.32,67.95,67.13,67.55,4144400,24.363026840974,24.5910230814644,24.2942660700324,24.4462635636927,11451820.4088982,0.0,1.0
2007-05-02,67.96,68.0,67.16,67.17,3255300,24.5946420694087,24.6091180211858,24.3051230338653,24.3087420218096,8995056.21491318,0.0,1.0
2007-05-03,68.61,68.89,68.34,68.64,3110200,24.8298762857877,24.9312079482278,24.7321636112918,24.8407332496205,8594115.3932427,0.0,1.0
2007-05-04,68.51,69.47,68.3,68.9,3218100,24.7936864063447,25.1411092489968,24.7176876595146,24.9348269361721,8892265.04629748,0.0,1.0
2007-05-07,68.62,68.69,68.21,68.25,2222100,24.8334952737319,24.858828189342,24.685116768016,24.6995927197931,6140114.40271516,0.0,1.0
2007-05-08,68.37,68.39,67.8,68.02,2978200,24.7430205751246,24.7502585510132,24.5367382623,24.6163559970744,8229372.53686435,0.0,1.0
2007-05-09,67.62,67.75,67.0,67.6,3261800,24.6957927824516,24.7432706449438,24.4693598997968,24.6884884959144,8931193.98688542,0.6195,1.0
2007-05-10,66.0,67.04,65.84,66.93,3916600,24.1041455729342,24.4839684728713,24.0457112806361,24.4437948969164,10724113.792702,0.0,1.0
2007-05-11,66.6,66.83,66.26,66.29,3123500,24.3232741690517,24.4072734642301,24.1991012979184,24.2100577277243,8552512.23803931,0.0,1.0
2007-05-14,66.73,66.98,66.44,66.56,2611100,24.3707520315439,24.4620556132595,24.2648398767537,24.3086655959772,7149500.46574176,0.0,1.0
2007-05-15,66.11,66.84,66.1,66.28,3084800,24.144319148889,24.4109256074988,24.1406670056204,24.2064055844557,8446547.06319951,0.0,1.0
2007-05-16,66.38,66.59,65.69,66.57,2674500,24.242927017142,24.3196220257831,23.9909291316067,24.3123177392459,7323097.16044055,0.0,1.0
2007-05-17,67.67,67.98,66.51,66.79,4132200,24.7140534987948,24.8272699401222,24.2904048796341,24.3926648911556,11314452.0794064,0.0,1.0
2007-05-18,68.9,69.21,68.59,68.84,4303600,25.1632671208358,25.2764835621632,25.0500506795084,25.1413542612241,11783765.5411,0.0,1.0
2007-05-21,69.44,69.96,69.27,69.95,5331300,25.3604828573416,25.5503943073102,25.298396421775,25.5467421640416,14597729.6285125,0.0,1.0
2007-05-22,68.18,69.01,68.14,69.0,3726500,24.9003128054947,25.2034406967907,24.8857042324202,25.1997885535221,10203597.5204269,0.0,1.0
2007-05-23,68.14,68.93,68.08,68.83,3765100,24.8857042324202,25.1742235506417,24.8637913728084,25.1377021179554,10309288.8834454,0.0,1.0
2007-05-24,67.25,68.6,66.92,68.4,3442500,24.5606634815125,25.053702822777,24.4401427536478,24.9806599574045,9425971.94795909,0.0,1.0
2007-05-25,67.77,67.77,67.23,67.3,2997600,24.750574931481,24.750574931481,24.5533591949752,24.5789241978556,8207783.15503333,0.0,1.0
2007-05-29,67.25,67.92,67.04,67.72,2555500,24.5606634815125,24.8053570805104,24.4839684728713,24.7323142151379,6997261.09310369,0.0,1.0
2007-05-30,67.53,67.59,66.38,66.44,3502600,24.662923493034,24.6848363526458,24.242927017142,24.2648398767537,9590532.85255528,0.0,1.0
2007-05-31,67.01,67.63,66.81,67.09,3467500,24.4730120430654,24.6994449257203,24.3999691776929,24.5022291892144,9494424.90328198,0.0,1.0
2007-06-01,67.61,67.71,66.7,66.93,3533800,24.692140639183,24.7286620718693,24.359795601738,24.4437948969164,9675962.14079823,0.0,1.0
2007-06-04,68.36,68.55,67.86,67.86,4765800,24.96605138433,25.0354421064339,24.7834442208987,24.7834442208987,13049323.7791092,0.0,1.0
2007-06-05,67.46,67.86,67.16,67.76,3372200,24.6373584901536,24.7834442208987,24.5277941920948,24.7469227882124,9233482.2375912,0.0,1.0
2007-06-06,66.72,67.42,66.51,67.39,2487400,24.3670998882753,24.6227499170791,24.2904048796341,24.6117934872732,6810795.24280419,0.0,1.0
2007-06-07,66.18,67.15,65.93,66.41,3229300,24.1698841517694,24.5241420488262,24.0785805700538,24.2538834469478,8842205.14496569,0.0,1.0
2007-06-08,66.97,66.97,66.2,66.95,3373100,24.4584034699909,24.4584034699909,24.1771884383067,24.4510991834537,9235946.54398283,0.0,1.0
2007-06-11,67.19,67.5,66.58,66.64,2627900,24.5387506219007,24.6519670632281,24.3159698825145,24.3378827421262,7195500.85171873,0.0,1.0
2007-06-12,66.95,68.12,66.87,67.92,4648100,24.4510991834537,24.878399945883,24.4218820373047,24.8053570805104,12727047.2654491,0.0,1.0
2007-06-13,68.36,68.39,67.62,67.8,4062900,24.96605138433,24.9770078141359,24.6957927824516,24.7615313612869,11124700.4872514,0.0,1.0
2007-06-14,68.86,68.97,68.36,68.47,2726500,25.1486585477613,25.1888321237162,24.96605138433,25.0062249602849,7465479.30751213,0.0,1.0
2007-06-15,69.29,70.05,69.18,69.77,6806300,25.3057007083122,25.5832635967278,25.2655271323574,25.4810035852063,18636453.9925618,0.0,1.0
2007-06-18,69.27,69.67,69.2,69.59,3537800,25.298396421775,25.44448215252,25.2728314188946,25.415265006371,9686914.61364988,0.0,1.0
2007-06-19,69.71,69.98,69.37,69.88,5720300,25.4590907255945,25.5576985938475,25.3349178544613,25.5211771611612,15662857.6133364,0.0,1.0
2007-06-20,68.89,70.0,68.75,69.94,4447800,25.1596149775672,25.5650028803847,25.1084849718064,25.543090020773,12178602.1874023,0.0,1.0
2007-06-21,69.23,69.53,68.8,69.25,5048000,25.2837878487005,25.3933521467593,25.1267456881495,25.2910921352377,13822020.7387938,0.0,1.0
2007-06-22,69.76,70.52,69.21,70.17,6089200,25.4773514419377,25.7549143303533,25.2764835621632,25.6270893159514,16672949.4220806,0.0,1.0
2007-06-25,70.11,70.69,69.76,70.22,6496800,25.6051764563396,25.8170007659199,25.4773514419377,25.6453500322945,17789006.4056647,0.0,1.0
2007-06-26,70.4,71.3,70.09,71.3,5031400,25.7110886111298,26.0397815053061,25.5978721698024,26.0397815053061,13776567.9764594,0.0,1.0
2007-06-27,70.95,70.95,70.1,70.24,4991400,25.9119564909042,25.9119564909042,25.601524313071,25.6526543188317,13667043.2479428,0.0,1.0
2007-06-28,71.8,72.05,71.56,71.82,5446200,26.2223886687375,26.3136922504531,26.1347372302904,26.2296929552747,14912339.4111764,0.0,1.0
2007-06-29,72.14,72.49,71.75,72.05,3755900,26.3465615398708,26.4743865542727,26.2041279523943,26.3136922504531,10284098.1958866,0.0,1.0
2007-07-02,73.3,73.38,72.86,72.95,4948400,26.7702101590314,26.7994273051804,26.6095158552119,26.6423851446295,13549304.1647875,0.0,1.0
2007-07-03,73.51,73.64,73.17,73.45,2033600,26.8469051676726,26.8943830301647,26.7227322965393,26.8249923080608,5568237.19778348,0.0,1.0
2007-07-05,72.92,73.83,72.43,73.82,3160900,26.6314287148236,26.9637737522686,26.4524736946609,26.960121609,8654917.85920231,0.0,1.0
2007-07-06,73.5,73.75,73.33,73.45,4698000,26.8432530244039,26.9345566061196,26.7811665888373,26.8249923080608,12863679.3642736,0.0,1.0
2007-07-09,74.08,74.36,73.8,73.92,2952000,27.0550773339843,27.1573373455058,26.9528173224627,26.9966430416863,8082924.9645244,0.0,1.0
2007-07-10,73.62,74.3,73.49,74.02,4651200,26.8870787436275,27.1354244858941,26.8396008811353,27.0331644743725,12735535.4319092,0.0,1.0
2007-07-11,74.0,74.09,73.46,73.59,3696400,27.0258601878353,27.0587294772529,26.8286444513294,26.8761223138216,10121180.1622182,0.0,1.0
2007-07-12,74.78,74.87,73.9,73.92,3630300,27.3107273627881,27.3435966522058,26.989338755149,26.9966430416863,9940190.54834451,0.0,1.0
2007-07-13,75.01,75.25,74.52,74.53,3079100,27.3947266579665,27.4823780964136,27.2157716378038,27.2194237810725,8430939.78938589,0.0,1.0
2007-07-16,73.94,74.44,73.48,74.29,3186300,27.0039473282235,27.1865544916548,26.8359487378667,27.1317723426254,8724466.06181034,0.0,1.0
2007-07-17,73.93,74.52,73.77,74.4,2992700,27.0002951849549,27.2157716378038,26.9418608926569,27.1719459185803,8194366.37579003,0.0,1.0
2007-07-18,74.53,74.53,73.76,73.85,3788600,27.2194237810725,27.2194237810725,26.9382087493882,26.9710780388059,10373634.6614489,0.0,1.0
2007-07-19,74.39,74.48,74.11,74.15,3556100,27.1682937753117,27.2011630647293,27.0660337637902,27.0806423368647,9737022.17694622,0.0,1.0
2007-07-20,73.87,74.29,73.35,74.21,4033300,26.9783823253431,27.1317723426254,26.7884708753745,27.1025551964764,11043652.1881492,0.0,1.0
2007-07-23,74.42,74.68,73.76,74.25,3287300,27.1792502051176,27.2742059301019,26.9382087493882,27.1171637695509,9001016.00131472,0.0,1.0
2007-07-24,72.3,73.69,72.11,73.21,4768200,26.4049958321688,26.9126437465078,26.3356051100649,26.7373408696138,13055895.2628202,0.0,1.0
2007-07-25,72.59,72.7,71.45,72.14,4387200,26.5109079869589,26.5510815629138,26.0945636543355,26.3465615398708,12012672.2236997,0.0,1.0
2007-07-26,70.9,72.34,69.78,72.21,6154500,25.8936957745611,26.4196044052433,25.4846557284749,26.3721265427511,16851748.541384,0.0,1.0
2007-07-27,69.45,70.9199,68.79,70.64,6485200,25.3641350006103,25.9009635396657,25.1230935448809,25.7987400495768,17757244.2343949,0.0,1.0
2007-07-30,69.91,70.07,69.0,69.55,3838700,25.5321335909671,25.5905678832651,25.1997885535221,25.4006564332965,10510814.3839159,0.0,1.0
2007-07-31,69.4,70.69,69.3,70.13,4240900,25.3458742842671,25.8170007659199,25.3093528515809,25.6124807428769,11612085.5291503,0.0,1.0
2007-08-01,69.7,70.33,68.34,69.89,6521400,25.4554385823259,25.6855236082494,24.9587470977927,25.5248293044298,17856364.1137024,0.0,1.0
2007-08-02,68.98,69.19,68.12,68.97,5773500,25.1924842669848,25.269179275626,24.878399945883,25.1888321237162,15808525.5022635,0.0,1.0
2007-08-03,66.5,68.48,66.45,68.11,5679800,24.2867527363655,25.0098771035535,24.2684920200223,24.8747478026143,15551963.8257133,0.0,1.0
2007-08-06,67.54,67.55,66.12,67.15,6607200,24.6665756363026,24.6702277795712,24.1479712921577,24.5241420488262,18091294.6563705,0.0,1.0
2007-08-07,68.02,68.5,66.42,66.46,5246800,24.8418785131967,25.0171813900908,24.2575355902165,24.272144163291,14366358.6395212,0.0,1.0
2007-08-08,68.1,68.71,67.13,67.19,6130400,25.108302364643,25.3332078630634,24.7506657524006,24.7727876047043,16627179.0874992,0.6495,1.0
2007-08-09,65.64,66.78,65.5,66.19,6069500,24.2013064201933,24.6216216139627,24.1496887648181,24.4040900663101,16462003.0457355,0.0,1.0
2007-08-10,65.23,65.45,64.08,64.84,4986200,24.0501404294517,24.1312538878984,23.6261382602984,23.906348389478,13523822.3225383,0.0,1.0
2007-08-13,65.47,66.23,65.32,65.94,4110100,24.1386278386663,24.4188379678459,24.0833232079072,24.3119156817116,11147619.8563765,0.0,1.0
2007-08-14,64.62,65.95,64.54,65.83,3654900,23.8252349310313,24.3156026570955,23.7957391279597,24.2713589524882,9913003.5310748,0.0,1.0
2007-08-15,63.69,65.1,63.62,63.9,4913000,23.4823462203247,24.0022097494605,23.4565373926371,23.5597727033875,13325285.6023887,0.0,1.0
2007-08-16,63.0,63.24,61.1,62.73,7721000,23.2279449188327,23.3164323280473,22.5274195958838,23.1283965834663,20941284.3753396,0.0,1.0
2007-08-17,64.58,64.94,63.57,63.91,5115800,23.8104870294955,23.9432181433174,23.4381025157174,23.5634596787714,13875329.958213,0.0,1.0
2007-08-20,64.6,65.11,63.69,65.09,3461500,23.8178609802634,24.0058967248444,23.4823462203247,23.9985227740765,9388454.32783809,0.0,1.0
2007-08-21,64.05,64.36,63.67,63.96,3007400,23.6150773341466,23.7293735710488,23.4749722695568,23.5818945556911,8156821.47783917,0.0,1.0
2007-08-22,65.27,65.37,64.65,64.86,2815100,24.0648883309875,24.1017580848269,23.8362958571831,23.9137223402459,7635255.74990525,0.0,1.0
2007-08-23,65.88,66.07,65.16,65.89,2987300,24.2897938294079,24.3598463617028,24.0243316017641,24.2934808047919,8102305.24730631,0.0,1.0
2007-08-24,67.04,67.15,66.42,66.47,4241900,24.7174829739452,24.7580397031685,24.4888905001408,24.5073253770605,11505094.4426568,0.0,1.0
2007-08-27,66.71,66.98,66.33,66.98,1702200,24.5958127862751,24.6953611216415,24.4557077216853,24.6953611216415,4616792.41856016,0.0,1.0
2007-08-28,64.82,66.22,64.75,66.05,2771600,23.8989744387101,24.4151509924619,23.8731656110225,24.3524724109349,7517272.86293112,0.0,1.0
2007-08-29,66.25,66.28,65.15,65.36,3050900,24.4262119186138,24.4372728447656,24.0206446263802,24.098071109443,8274804.3648133,0.0,1.0
2007-08-30,66.41,66.94,65.59,65.65,3394100,24.4852035247568,24.6806132201057,24.1828715432736,24.2049933955773,9205648.65928509,0.0,1.0
2007-08-31,67.36,67.75,67.08,67.61,2871700,24.8354661862313,24.979258226205,24.7322308754809,24.9276405708298,7788769.11548539,0.0,1.0
2007-09-04,68.13,68.34,66.76,66.81,3697500,25.1193632907948,25.1967897738576,24.6142476631948,24.6326825401145,10028545.3928012,0.0,1.0
2007-09-05,68.02,68.17,67.462,67.97,2727600,25.0788065615714,25.1341111923306,24.8730733351475,25.0603716846517,7397933.85081937,0.0,1.0
2007-09-06,68.36,68.75,68.1,68.41,3038300,25.2041637246255,25.3479557645992,25.108302364643,25.2225986015452,8240630.01134493,0.0,1.0
2007-09-07,68.21,68.64,67.77,68.39,4036900,25.1488590938663,25.3073990353758,24.9866321769729,25.2152246507773,10949083.136227,0.0,1.0
2007-09-10,68.34,68.79,67.65,68.77,3365100,25.1967897738576,25.362703666135,24.9423884723656,25.3553297153671,9126993.40130232,0.0,1.0
2007-09-11,69.18,69.25,68.16,68.25,3743400,25.5064957061087,25.5323045337963,25.1304242169466,25.1636069954021,10153037.680436,0.0,1.0
2007-09-12,69.42,69.59,68.53,68.63,4383200,25.5949831153233,25.6576616968503,25.2668423061525,25.3037120599919,11888335.4065521,0.0,1.0
2007-09-13,69.55,69.91,69.31,69.9,2464500,25.6429137953145,25.7756449091364,25.5544263860999,25.7719579337525,6684340.80339651,0.0,1.0
2007-09-14,68.8,69.27,68.16,68.35,2873700,25.3663906415189,25.5396784845642,25.1304242169466,25.2004767492415,7794193.61603592,0.0,1.0
2007-09-17,68.32,68.77,67.85,68.33,2256000,25.1894158230897,25.3553297153671,25.0161279800444,25.1931027984736,6118836.62100325,0.0,1.0
2007-09-18,69.9501,70.23,68.33,68.58,3775600,25.790429680426,25.8936281214226,25.1931027984736,25.2852771830722,10240372.1392996,0.0,1.0
2007-09-19,70.53,71.35,70.14,70.2,4183500,26.0042373829408,26.306569364424,25.8604453429671,25.8825671952707,11346699.0265812,0.0,1.0
2007-09-20,71.05,71.44,70.92,71.16,2745600,26.1959601029058,26.3397521428795,26.1480294229145,26.2365168321291,7446754.35577416,0.0,1.0
2007-09-21,71.41,72.11,71.28,72.11,4069100,26.3286912167277,26.5867794936036,26.2807605367364,26.5867794936036,11036417.5950906,0.0,1.0
2007-09-24,71.24,71.86,71.16,71.79,2311400,26.2660126352007,26.4946051090051,26.2365168321291,26.4687962813175,6269095.28625306,0.0,1.0
2007-09-25,69.33,69.33,68.76,69.04,5901900,25.5618003368678,25.5618003368678,25.3516427399831,25.4548780507335,16007429.8996007,0.0,1.0
2007-09-26,68.6,69.26,68.05,69.04,4207000,25.2926511338401,25.5359915091802,25.0898674877233,25.4548780507335,11410436.9080499,0.0,1.0
2007-09-27,68.94,69.22,68.49,69.0,2846400,25.4180082968941,25.5212436076445,25.2520944046167,25.4401301491977,7720149.18352112,0.0,1.0
2007-09-28,69.35,69.74,68.71,69.23,2817000,25.5691742876357,25.7129663276094,25.3332078630634,25.5249305830284,7640409.02542826,0.0,1.0
2007-10-01,69.61,69.81,68.92,69.22,2594200,25.6650356476182,25.738775155297,25.4106343461262,25.5212436076445,7036119.66409868,0.0,1.0
2007-10-02,68.74,68.91,68.17,68.33,3208100,25.3442687892153,25.4069473707423,25.1341111923306,25.1931027984736,8701170.10808532,0.0,1.0
2007-10-03,67.62,68.21,67.24,67.24,4142100,24.9313275462138,25.1488590938663,24.791222481624,24.791222481624,11234411.8651851,0.0,1.0
2007-10-04,69.2,69.35,68.56,69.3,4745600,25.5138696568766,25.5691742876357,25.2779032323043,25.550739410716,12871254.906309,0.0,1.0
2007-10-05,70.21,70.26,69.88,70.04,3362400,25.8862541706547,25.9046890475744,25.7645839829846,25.8235755891277,9119670.32555909,0.0,1.0
2007-10-08,69.66,69.97,69.2,69.79,1891500,25.6834705245379,25.7977667614401,25.5138696568766,25.7314012045291,5130221.39566828,0.0,1.0
2007-10-09,71.18,71.29,70.2,70.23,3814300,26.243890782897,26.2844475121204,25.8825671952707,25.8936281214226,10345336.2249524,0.0,1.0
2007-10-10,71.35,71.75,70.74,70.77,4597700,26.306569364424,26.4540483797817,26.0816638660036,26.0927247921554,12470113.0905969,0.0,1.0
2007-10-11,71.82,73.06,71.51,72.17,5204100,26.4798572074693,26.9370421550781,26.3655609705671,26.6089013459073,14114821.6575191,0.0,1.0
2007-10-12,75.43,75.55,74.4,74.61,10101000,27.8108553210723,27.8550990256796,27.4310968565263,27.508523339589,27396440.0304759,0.0,1.0
2007-10-15,75.92,76.89,75.51,76.85,6291100,27.9915171148854,28.3491537271277,27.8403511241438,28.334405825592,17063037.7067347,0.0,1.0
2007-10-16,76.31,76.66,76.24,76.6,5689300,28.1353091548591,28.2643532932971,28.1095003271715,28.2422314409934,15430805.4910788,0.0,1.0
2007-10-17,75.65,76.23,74.89,76.1,4769500,27.891968779519,28.1058133517876,27.6117586503394,28.0578826717963,12936077.6878878,0.0,1.0
2007-10-18,76.01,76.14,75.21,75.37,3652900,28.0246998933409,28.0726305733321,27.7297418626255,27.7887334687686,9907579.03052427,0.0,1.0
2007-10-19,74.85,76.18,74.68,76.18,5815100,27.5970107488036,28.0873784748679,27.5343321672766,28.0873784748679,15772006.5757075,0.0,1.0
2007-10-22,73.88,74.01,73.03,73.49,4296300,27.2393741365613,27.2873048165525,26.9259812289262,27.0955820965876,11652640.8576313,0.0,1.0
2007-10-23,75.44,75.66,74.86,75.55,4561200,27.8145422964562,27.8956557549029,27.6006977241876,27.8550990256796,12371115.9555497,0.0,1.0
2007-10-24,75.57,75.9,74.79,75.61,5412300,27.8624729764474,27.9841431641175,27.5748888965,27.8772208779832,14679512.1648298,0.0,1.0
2007-10-25,75.86,76.02,75.07,75.94,3759500,27.9693952625817,28.0283868687248,27.6781242072503,27.9988910656533,10196704.9098678,0.0,1.0
2007-10-26,77.78,77.82,76.94,77.31,7062100,28.6772945362986,28.6920424378343,28.3675886040474,28.5040066932533,19154182.6689659,0.0,1.0
2007-10-29,78.2,78.58,77.96,78.33,3637600,28.8321475024241,28.9722525670139,28.7436600932095,28.8800781824153,9866081.60131269,0.0,1.0
2007-10-30,76.63,77.61,76.54,77.56,3317400,28.2532923671453,28.6146159547715,28.2201095886898,28.5961810778518,8997619.06317205,0.0,1.0
2007-10-31,77.99,78.21,76.69,76.86,3796400,28.7547210193613,28.835834477808,28.2754142194489,28.3380928009759,10296786.9450252,0.0,1.0
2007-11-01,76.4,77.99,76.33,77.99,4330600,28.1684919333146,28.7547210193613,28.142683105627,28.7547210193613,11745671.042073,0.0,1.0
2007-11-02,78.39,78.8,77.76,78.11,6886200,28.902200034719,29.0533660254606,28.6699205855307,28.7989647239686,18677097.8455464,0.0,1.0
2007-11-05,78.79,79.21,78.06,78.52,5978400,29.0496790500767,29.2045320162022,28.7805298470489,28.9501307147102,16214917.0456586,0.0,1.0
2007-11-06,79.7,79.77,78.92,79.75,4386200,29.3851938100154,29.4110026377029,29.0976097300679,29.4036286869351,11896472.1573778,0.0,1.0
2007-11-07,77.65,79.75,77.61,79.25,5263600,28.8688329074943,29.6495740421465,28.8539616477867,29.4636832958007,14157778.4356463,0.6495,1.0
2007-11-08,76.9,77.68,76.06,77.33,4761800,28.5899967879757,28.8799863522751,28.2777003341149,28.749862829833,12808060.9003079,0.0,1.0
2007-11-09,75.13,75.85,74.61,75.64,3383100,27.9319435459118,28.1996262206496,27.7386171697122,28.1215521071844,9099699.86808173,0.0,1.0
2007-11-12,72.11,72.98,72.11,72.59,4633100,26.8091634379835,27.1326133366251,26.8091634379835,26.9876185544754,12461889.8225915,0.0,1.0
2007-11-13,73.65,73.69,72.07,72.2,4194600,27.3817069367284,27.396578196436,26.7942921782758,26.8426237723257,11282433.5865495,0.0,1.0
2007-11-14,73.46,74.61,73.28,74.45,2549900,27.311068453117,27.7386171697122,27.2441477844325,27.6791321308816,6858598.53200367,0.0,1.0
2007-11-15,71.34,72.67,70.92,72.24,4346900,26.522891688611,27.0173610738907,26.3667434616806,26.8574950320334,11692082.810607,0.0,1.0
2007-11-16,72.45,72.85,71.79,72.75,3713200,26.9355691454986,27.0842817425752,26.6901933603222,27.047103593306,9987586.99126869,0.0,1.0
2007-11-19,70.31,71.88,69.95,71.76,4812100,26.1399567511388,26.7236536946644,26.0061154137698,26.6790399155414,12943355.4240774,0.0,1.0
2007-11-20,71.81,72.2,70.5,70.55,4287200,26.697628990176,26.8426237723257,26.2105952347502,26.2291843093847,11531504.6183796,0.0,1.0
2007-11-21,71.11,72.32,71.0,72.18,3097800,26.437381945292,26.8872375514487,26.3964859810959,26.8351881424719,8332313.63286441,0.0,1.0
2007-11-23,71.31,71.57,70.5,70.77,1250100,26.5117382438303,26.6084014319301,26.2105952347502,26.3109762377769,3362458.92970618,0.0,1.0
2007-11-26,70.5,72.42,70.43,71.79,3071500,26.2105952347502,26.9244157007178,26.1845705302618,26.6901933603222,8261573.15622152,0.0,1.0
2007-11-27,70.78,70.82,69.81,70.35,2998900,26.3146940527038,26.3295653124114,25.954066004793,26.1548280108464,8066297.1636636,0.0,1.0
2007-11-28,72.49,72.55,71.3,71.44,3068000,26.9504404052062,26.9727472947677,26.5080204289034,26.5600698378802,8252159.02434891,0.0,1.0
2007-11-29,72.32,72.98,71.86,72.04,2987900,26.8872375514487,27.1326133366251,26.7162180648106,26.7831387334951,8036709.89206391,0.0,1.0
2007-11-30,72.74,73.33,72.45,73.33,3608200,27.0433857783791,27.2627368590671,26.9355691454986,27.2627368590671,9705163.03508987,0.0,1.0
2007-12-03,73.34,73.45,72.82,72.87,2662900,27.266454673994,27.3073506381901,27.0731282977944,27.091717372429,7162540.50389136,0.0,1.0
2007-12-04,72.35,73.13,72.26,72.86,2274700,26.8983909962294,27.1883805605288,26.8649306618872,27.0879995575021,6118378.7916188,0.0,1.0
2007-12-05,73.68,74.11,72.76,72.76,2785600,27.3928603815091,27.5527264233664,27.0508214082329,27.0508214082329,7492573.06982605,0.0,1.0
2007-12-06,74.71,74.98,73.73,73.75,2224900,27.7757953189813,27.876176322008,27.4114494561437,27.4188850859975,5984429.14383113,0.0,1.0
2007-12-07,75.41,75.524,74.82,75.12,2992600,28.0360423638654,28.0784254540322,27.8166912831774,27.9282257309849,8049351.72629287,0.0,1.0
2007-12-10,75.39,76.0,75.2,75.28,1997000,28.0286067340116,28.2553934445534,27.9579682504002,27.9877107698155,5371434.67132488,0.0,1.0
2007-12-11,74.5,76.18,74.26,76.15,6908000,27.6977212055161,28.3223141132378,27.6084936472702,28.3111606684571,18580806.5646031,0.0,1.0
2007-12-12,76.1,76.5,75.45,76.3,4758000,28.2925715938225,28.4412841908991,28.050913623573,28.3669278923608,12797839.8428462,0.0,1.0
2007-12-13,75.12,75.45,74.32,75.0,2716700,27.9282257309849,28.050913623573,27.6308005368317,27.8836119518619,7307249.15953346,0.0,1.0
2007-12-14,74.18,75.08,74.02,74.62,2907600,27.5787511278549,27.9133544712772,27.5192660890242,27.7423349846391,7820722.80938619,0.0,1.0
2007-12-17,73.27,73.88,73.07,73.83,2707000,27.2404299695056,27.4672166800474,27.1660736709673,27.4486276054128,7281158.56548647,0.0,1.0
2007-12-18,73.41,74.22,72.58,73.89,1939500,27.2924793784824,27.5936223875625,26.9839007395485,27.4709344949743,5216773.93341744,0.0,1.0
2007-12-19,72.53,73.36,72.1,72.8,3298500,26.9653116649139,27.2738903038478,26.8054456230565,27.0656926679406,8872146.85196051,0.0,1.0
2007-12-20,72.64,72.75,72.23,72.55,2259600,27.00620762911,27.047103593306,26.8537772171064,26.9727472947677,6077763.5369683,0.0,1.0
2007-12-21,73.38,73.92,73.17,73.66,4428900,27.2813259337017,27.4820879397551,27.2032518202364,27.3854247516553,11912642.4716228,0.0,1.0
2007-12-24,73.44,73.47,72.68,73.09,772000,27.3036328232631,27.3147862680439,27.0210788888176,27.1735093008211,2076488.51590527,0.0,1.0
2007-12-26,73.66,73.92,73.19,73.26,1335300,27.3854247516553,27.4820879397551,27.2106874500903,27.2367121545787,3591625.79700557,0.0,1.0
2007-12-27,74.03,74.47,73.5,73.74,1609600,27.5229839039511,27.6865677607354,27.3259397128246,27.4151672710706,4329424.76062321,0.0,1.0
2007-12-28,73.95,74.25,73.47,73.69,1983700,27.4932413845358,27.6047758323433,27.3147862680439,27.396578196436,5335660.97020891,0.0,1.0
2007-12-31,73.17,74.74,72.8075,73.86,1513300,27.2032518202364,27.7869487637621,27.0684810291358,27.4597810501936,4070401.64652778,0.0,1.0
2008-01-02,73.36,73.96,72.95,73.78,2266800,27.2738903038478,27.4969591994627,27.1214598918443,27.4300385307783,6097129.7511063,0.0,1.0
2008-01-03,74.76,75.24,74.66,75.14,3600000,27.7943843936159,27.9728395101078,27.7572062443468,27.9356613608387,9683107.06898829,0.0,1.0
2008-01-04,73.67,75.62,73.58,75.6,4278900,27.3891425665822,28.1141164773306,27.35568223224,28.1066808474768,11509179.6770817,0.0,1.0
2008-01-07,74.99,75.28,74.35,75.21,5682600,27.879894136935,27.9877107698155,27.6419539816124,27.9616860653271,15284784.508398,0.0,1.0
2008-01-08,73.79,75.87,73.71,75.74,3036800,27.4337563457052,28.2070618505035,27.4040138262898,28.1587302564536,8168238.76308433,0.0,1.0
2008-01-09,71.79,72.01,70.84,70.85,7162600,26.6901933603222,26.7719852887143,26.3370009422653,26.3407187571922,19265617.4145376,0.0,1.0
2008-01-10,71.47,71.7,70.72,71.18,4759500,26.5712232826609,26.6567330259799,26.2923871631423,26.4634066497804,12801874.4707916,0.0,1.0
2008-01-11,70.15,70.83,70.06,70.75,3174100,26.0804717123081,26.3332831273384,26.0470113779659,26.303540607923,8537541.70768771,0.0,1.0
2008-01-14,70.23,70.74,69.76,70.57,2111500,26.1102142317235,26.2998227929961,25.9354769301585,26.2366199392386,5679411.27115798,0.0,1.0
2008-01-15,67.36,68.8,67.36,68.69,4030900,25.0432013476989,25.5785666971746,25.0432013476989,25.5376707329786,10842121.1901069,0.0,1.0
2008-01-16,65.92,67.73,65.61,67.46,5996900,24.5078359982231,25.1807604999947,24.3925837354888,25.080379496968,16130173.55056,0.0,1.0
2008-01-17,64.45,66.84,64.45,65.9,7235200,23.9613172039666,24.8498749714993,23.9613172039666,24.5004003683693,19460893.4070956,0.0,1.0
2008-01-18,65.02,66.02,64.22,65.71,4799300,24.1732326548008,24.5450141474923,23.8758074606476,24.4297618847579,12908926.5989432,0.0,1.0
2008-01-22,62.48,62.93,58.4,58.91,11668400,23.2289076633644,23.3962093350756,21.7120391731831,21.9016477344558,31385101.8121619,0.0,1.0
2008-01-23,61.38,62.2,57.85,58.81,11877700,22.8199480214038,23.1248088454108,21.5075593522028,21.8644695851866,31948066.898145,0.0,1.0
2008-01-24,63.55,63.59,61.73,62.84,5103700,23.6267138605443,23.641585120252,22.9500715438458,23.3627490007333,13727687.0966654,0.0,1.0
2008-01-25,63.27,65.03,62.84,64.89,4632600,23.5226150425907,24.1769504697277,23.3627490007333,24.1249010607509,12460544.9466097,0.0,1.0
2008-01-28,63.49,63.84,61.91,62.74,3896100,23.6044069709828,23.7345304934248,23.0169922125302,23.3255708514642,10479542.6254126,0.0,1.0
2008-01-29,63.65,63.85,62.59,63.36,4199600,23.6638920098134,23.7382483083517,23.2698036275605,23.5560753769329,11295882.3463676,0.0,1.0
2008-01-30,62.49,63.8,62.26,62.72,4346800,23.2326254782913,23.7196592337172,23.1471157349723,23.3181352216104,11691813.8354106,0.0,1.0
2008-01-31,63.95,64.05,61.5,61.8,6040700,23.7754264576209,23.81260460689,22.8645618005267,22.9760962483342,16247984.686566,0.0,1.0
2008-02-01,64.25,64.5,63.13,63.29,5761400,23.8869609054283,23.9799062786012,23.4705656336139,23.5300506724445,15496736.9631303,0.0,1.0
2008-02-04,64.41,65.1,63.94,64.25,3750800,23.946445944259,24.2029751742161,23.771708642694,23.8869609054283,10088721.6651003,0.0,1.0
2008-02-05,63.48,64.78,63.35,64.71,6279800,23.6006891560559,24.0840050965548,23.552357562006,24.0579803920664,16891104.3810646,0.0,1.0
2008-02-06,63.71,64.27,63.56,64.12,7252800,23.6861988993749,23.8943965352822,23.6304316754712,23.8386293113784,19508233.0416551,0.0,1.0
2008-02-07,63.04,63.54,62.375,63.29,5081600,23.4371052992716,23.6229960456174,23.1898706066318,23.5300506724445,13668243.5782697,0.0,1.0
2008-02-08,64.3,64.49,62.95,63.03,4481700,23.9055499800629,23.9761884636743,23.4036449649294,23.4333874843447,12054661.3753013,0.0,1.0
2008-02-11,64.8,64.8,63.61,64.3,5510300,24.0914407264087,24.0914407264087,23.6490207501058,23.9055499800629,14821340.2450684,0.0,1.0
2008-02-12,65.56,66.26,64.89,65.09,5516800,24.3739946608542,24.6342417057382,24.1249010607509,24.1992573592892,14838823.6328318,0.0,1.0
2008-02-13,66.76,66.84,65.65,65.69,3963200,24.820132452084,24.8498749714993,24.4074549951964,24.4223262549041,10660024.9821707,0.0,1.0
2008-02-14,66.43,67.126,66.37,67.0,3123000,24.6974445594958,24.9562044784091,24.6751376699343,24.9093600103299,8400095.38234734,0.0,1.0
2008-02-15,65.68,66.07,64.85,65.84,3394600,24.4186084399772,24.5636032221268,24.1100298010432,24.4780934788078,9130632.01566322,0.0,1.0
2008-02-19,66.99,67.5,66.75,67.31,3337200,24.905642195403,25.0952507566757,24.8164146371571,25.0246122730643,8976240.25295215,0.0,1.0
2008-02-20,66.06,66.325,64.87,65.13,4579000,24.8615860885191,24.9613184577812,24.4137312982475,24.5115819246934,12166912.3974229,0.8115,1.0
2008-02-21,64.42,65.38,64.32,65.03,4600500,24.2443744447835,24.6056690655068,24.2067395884582,24.4739470683681,12224040.2892213,0.0,1.0
2008-02-22,65.55,65.64,64.36,65.57,3314200,24.6696483212598,24.7035196919527,24.2217935309883,24.6771752925249,8806198.09293276,0.0,1.0
2008-02-25,66.79,66.878,65.72,66.02,3475600,25.1363205396941,25.1694392132604,24.7336275770129,24.8465321459889,9235055.84810724,0.0,1.0
2008-02-26,67.38,67.5599,65.91,66.07,3689000,25.3583661920136,25.4260712985428,24.8051338040311,24.8653495741516,9802083.38809633,0.0,1.0
2008-02-27,66.45,67.14,66.16,66.28,3861200,25.0083620281879,25.2680425368327,24.8992209448444,24.9443827724348,10259637.9447323,0.0,1.0
2008-02-28,66.16,66.48,65.24,65.72,5152900,24.8992209448444,25.0196524850855,24.5529802666513,24.7336275770129,13691828.5417516,0.0,1.0
2008-02-29,64.87,65.8,64.69,65.74,3875700,24.4137312982475,24.7637354620732,24.3459885568619,24.741154548278,10298166.0578057,0.0,1.0
2008-03-03,64.63,65.1,63.96,64.17,4706500,24.3234076430667,24.5002914677958,24.071254105687,24.1502873039702,12505694.0813433,0.0,1.0
2008-03-04,64.1,64.346,63.15,63.28,5293900,24.1239429045424,24.2165246511028,23.7664117694517,23.8153370826746,14066481.2274989,0.0,1.0
2008-03-05,65.75,65.75,64.49,64.62,4343000,24.7449180339105,24.7449180339105,24.2707188442113,24.3196441574342,11539834.1432644,0.0,1.0
2008-03-06,63.76,65.24,63.62,65.0,3784500,23.9959843930363,24.5529802666513,23.9432955941808,24.4626566114705,10055837.5121308,0.0,1.0
2008-03-07,63.86,64.52,63.14,63.98,4523600,24.0336192493616,24.2820093011089,23.7626482838192,24.078781076952,12019708.4343705,0.0,1.0
2008-03-10,64.51,65.54,64.04,65.17,9299600,24.2782458154763,24.6658848356273,24.1013619907472,24.5266358672236,24710071.747341,0.0,1.0
2008-03-11,65.78,66.14,64.6,65.91,7158000,24.7562084908081,24.8916939735794,24.3121171861691,24.8051338040311,19019602.3019772,0.0,1.0
2008-03-12,65.92,66.54,65.8,66.21,7265400,24.8088972896636,25.0422333988807,24.7637354620732,24.9180383730071,19304976.0498442,0.0,1.0
2008-03-13,65.51,65.74,64.9,65.51,4354400,24.6545943787297,24.741154548278,24.4250217551451,24.6545943787297,11570125.2114738,0.0,1.0
2008-03-14,64.23,65.73,63.73,65.54,5049100,24.1728682177654,24.7373910626455,23.9846939361387,24.6658848356273,13416020.3943717,0.0,1.0
2008-03-17,62.03,62.74,61.02,62.13,6703600,23.3449013786079,23.6121088585178,22.964789329722,23.3825362349333,17812210.9515974,0.0,1.0
2008-03-18,63.31,63.43,62.3,62.63,3315100,23.8266275395723,23.8717893671627,23.4465154906863,23.5707105165599,8808589.49305452,0.0,1.0
2008-03-19,60.07,62.81,60.07,62.38,7403100,22.6072581946313,23.6384532579456,22.6072581946313,23.4766233757466,19670860.2684782,0.0,1.0
2008-03-20,59.89,60.13,58.94,59.19,5917800,22.5395154532457,22.6298391084265,22.1819843181549,22.2760714589683,15724252.9341492,0.0,1.0
2008-03-24,60.67,61.19,59.6,59.92,3575900,22.8330673325833,23.0287685854751,22.4303743699022,22.5508059101433,9501564.10612462,0.0,1.0
2008-03-25,61.75,62.03,60.8,61.4,4593500,23.239523780897,23.3449013786079,22.8819926458062,23.1078017837583,12205440.5104962,0.0,1.0
2008-03-26,61.96,62.28,60.91,60.99,4441500,23.3185569791802,23.4389885194213,22.9233909877641,22.9534988728244,11801559.6010382,0.0,1.0
2008-03-27,60.66,62.7,60.39,62.67,5816900,22.8293038469508,23.5970549159877,22.7276897348723,23.5857644590901,15456150.409384,0.0,1.0
2008-03-28,59.92,60.79,59.74,60.21,4389700,22.5508059101433,22.8782291601737,22.4830631687576,22.6599469934867,11663921.2384729,0.0,1.0
2008-03-31,60.65,61.25,60.21,60.8,4056100,22.8255403613182,23.0513494992703,22.6599469934867,22.8819926458062,10777508.9266624,0.0,1.0
2008-04-01,61.39,61.39,60.25,60.36,3989500,23.1040382981257,23.1040382981257,22.6750009360169,22.7163992779747,10600545.3176499,0.0,1.0
2008-04-02,62.36,62.65,60.97,61.08,4489100,23.4690964044815,23.578237487825,22.9459719015593,22.9873702435172,11928038.0963685,0.0,1.0
2008-04-03,62.5,62.95,62.31,62.6,3648100,23.521785203337,23.691142056801,23.4502789763189,23.5594200596623,9693407.53811718,0.0,1.0
2008-04-04,62.98,63.26,62.71,62.92,2412000,23.7024325136986,23.8078101114096,23.6008184016202,23.6798515999034,6408952.32639968,0.0,1.0
2008-04-07,63.46,64.13,63.15,63.73,3071300,23.8830798240603,24.13523336144,23.7664117694517,23.9846939361387,8160785.77117383,0.0,1.0
2008-04-08,63.85,63.89,63.25,63.54,2446600,24.0298557637291,24.0449097062592,23.804046625777,23.9131877091205,6500888.37552629,0.0,1.0
2008-04-09,64.91,65.13,64.5,64.68,3724300,24.4287852407777,24.5115819246934,24.2744823298438,24.3422250712294,9895879.41509547,0.0,1.0
2008-04-10,64.94,65.37,64.5,65.01,3117600,24.4400756976753,24.6019055798742,24.2744823298438,24.466420097103,8283810.02188374,0.0,1.0
2008-04-11,64.65,64.97,64.35,64.61,3138100,24.3309346143318,24.4513661545729,24.2180300453558,24.3158806718017,8338280.80243566,0.0,1.0
2008-04-14,65.61,65.9,65.22,65.61,3060500,24.6922292350551,24.8013703183985,24.5454532953862,24.6922292350551,8132088.96971233,0.0,1.0
2008-04-15,65.47,65.73,64.88,65.43,3637400,24.6395404361996,24.7373910626455,24.4174947838801,24.6244864936694,9664976.44778032,0.0,1.0
2008-04-16,67.29,67.31,65.88,66.0,3795400,25.3244948213208,25.3320217925858,24.7938433471335,24.8390051747239,10084800.0247169,0.0,1.0
2008-04-17,67.54,67.7,66.12,66.23,4421600,25.4185819621341,25.4787977322546,24.8841670023143,24.9255653442722,11748683.0872342,0.0,1.0
2008-04-18,68.2,68.3,67.55,67.84,2839200,25.6669720138813,25.7046068702067,25.4223454477666,25.5314865311101,7544070.25087644,0.0,1.0
2008-04-21,68.42,68.69,68.0,68.57,3619400,25.7497686977971,25.8513828098755,25.5917023012307,25.8062209822851,9617148.44534451,0.0,1.0
2008-04-22,68.83,69.09,68.5,68.81,3790600,25.904071608731,26.0019222351769,25.7798765828574,25.8965446374659,10072045.8907341,0.0,1.0
2008-04-23,69.16,69.4401,68.2,68.82,3551000,26.0282666346046,26.1336818671719,25.6669720138813,25.9003081230984,9435402.0360884,0.0,1.0
2008-04-24,67.81,68.27,67.15,67.9,4840700,25.5201960742125,25.6933164133091,25.2718060224653,25.5540674449053,12862278.4106148,0.0,1.0
2008-04-25,69.18,69.44,68.54,69.05,3912900,26.0357936058697,26.1336442323155,25.7949305253875,25.9868682926467,10397010.596173,0.0,1.0
2008-04-28,68.98,69.64,68.68,69.39,2844600,25.960523893219,26.2089139449662,25.847619324243,26.1148268041529,7558418.65160717,0.0,1.0
2008-04-29,72.18,72.61,71.66,71.8,9590900,27.1648392956298,27.3266691778288,26.9691380427381,27.0218268415935,25484088.2534273,0.0,1.0
2008-04-30,72.79,73.35,72.48,72.72,6624200,27.3944119192144,27.6051671146363,27.2777438646059,27.3680675197867,17601236.3186305,0.0,1.0
2008-05-01,71.91,72.73,71.06,72.52,6024900,27.0632251835514,27.3718310054192,26.743328904786,27.292797807136,16008829.5486424,0.0,1.0
2008-05-02,72.22,72.77,71.7,72.24,4510000,27.17989323816,27.3868849479493,26.9841919852682,27.187420209425,11983571.7214189,0.0,1.0
2008-05-05,72.47,72.79,71.85,72.43,2086900,27.2739803789733,27.3944119192144,27.0406442697562,27.2589264364432,5545125.46018386,0.0,1.0
2008-05-06,72.84,73.05,71.64,71.64,3326800,27.4132293473771,27.4922625456603,26.961611071473,26.961611071473,8839677.69463781,0.0,1.0
2008-05-07,72.13,72.82,71.93,72.73,3371600,27.1460218674672,27.405702376112,27.0707521548165,27.3718310054192,8958716.27847807,0.0,1.0
2008-05-08,72.7,72.84,72.05,72.24,2875600,27.3605405485216,27.4132293473771,27.1159139824069,27.187420209425,7640789.10024664,0.0,1.0
2008-05-09,72.1,72.45,71.5,72.3,2716700,27.1347314105696,27.2664534077083,26.9089222726175,27.2100011232202,7218574.12318821,0.0,1.0
2008-05-12,73.0,73.08,72.39,72.89,3623500,27.4734451174976,27.5035530025579,27.2438724939131,27.4320467755397,9628042.6014549,0.0,1.0
2008-05-13,72.44,72.67,71.66,72.1,4278500,27.2626899220757,27.349250091624,26.9691380427381,27.1347314105696,11368450.4678694,0.0,1.0
2008-05-14,72.03,72.7,71.96,72.55,4134800,27.413793870222,27.6687882044306,27.3871526711255,27.6116999206525,10864225.7036708,0.8115,1.0
2008-05-15,73.26,73.47,72.44,73.0,5109900,27.881917797202,27.9618413944913,27.5698351792153,27.7829647719867,13426310.081065,0.0,1.0
2008-05-16,74.78,74.84,74.295,74.62,5335200,28.460412406153,28.4832477196642,28.2758269552706,28.3995182367897,14018287.9399789,0.0,1.0
2008-05-19,74.81,75.5,74.8,75.13,4421100,28.4718300629086,28.7344361682876,28.4680241773234,28.5936184016351,11616481.6335734,0.0,1.0
2008-05-20,74.93,75.34,73.79,75.31,5065400,28.517500689931,28.6735419989244,28.0836297332178,28.6621243421688,13309385.9145241,0.0,1.0
2008-05-21,76.02,77.22,75.86,76.24,7983600,28.9323422187182,29.3890484889427,28.871448049355,29.0160717015927,20976983.7302473,0.0,1.0
2008-05-22,76.12,77.69,75.85,77.39,7522700,28.9704010745703,29.5679251114472,28.8676421637697,29.4537485438911,19765964.6660067,0.0,1.0
2008-05-23,75.07,76.62,74.57,76.57,5001300,28.5707830881239,29.1606953538304,28.3804888088637,29.1416659259044,13140962.564518,0.0,1.0
2008-05-27,73.56,74.15,73.07,74.08,4409600,27.9960943647581,28.2206416142851,27.8096059710831,28.1940004151887,11586265.275928,0.0,1.0
2008-05-28,72.71,72.88,71.88,72.18,6341000,27.6725940900158,27.7372941449643,27.3567055864439,27.470882154,16661036.8547395,0.0,1.0
2008-05-29,72.05,73.29,71.96,72.74,6258700,27.4214056413924,27.8933354539576,27.3871526711255,27.6840117467714,16444792.8343728,0.0,1.0
2008-05-30,72.51,72.72,71.97,71.99,4827000,27.5964763783117,27.676399975601,27.3909585567107,27.3985703278811,12682987.6829881,0.0,1.0
2008-06-02,71.02,71.74,70.61,70.72,5634200,27.0293994261164,27.303423188251,26.873358117123,26.9152228585603,14803913.2387594,0.0,1.0
2008-06-03,70.2,71.35,70.034,71.29,5110700,26.7173168081297,27.1549936504281,26.6541391074153,27.1321583369169,13428412.0885534,0.0,1.0
2008-06-04,67.5,68.68,67.5,68.5,7234100,25.6897277001247,26.1388221991787,25.6897277001247,26.0703162586451,19007665.4645752,0.0,1.0
2008-06-05,69.41,69.62,67.83,67.84,6271700,26.4166518468986,26.4965754441879,25.8153219244364,25.8191278100216,16478950.4560589,0.0,1.0
2008-06-06,68.89,69.99,68.52,69.93,6796500,26.218745796468,26.6373932108404,26.0779280298155,26.6145578973292,17857867.3684335,0.0,1.0
2008-06-09,70.6,70.9,69.76,70.74,4405700,26.8695522315378,26.9837287990939,26.5498578423807,26.9228346297307,11576017.9894222,0.0,1.0
2008-06-10,68.5,69.55,67.72,69.14,5509100,26.0703162586451,26.4699342450914,25.7734571829992,26.3138929360981,14475211.8177646,0.0,1.0
2008-06-11,69.88,70.58,69.6,70.47,5413800,26.5955284694032,26.8619404603674,26.4889636730175,26.8200757189302,14224810.1757118,0.0,1.0
2008-06-12,69.13,69.62,68.91,69.12,3944200,26.3100870505129,26.4965754441879,26.2263575676384,26.3062811649277,10363422.4195653,0.0,1.0
2008-06-13,68.4,68.81,67.76,67.97,5477000,26.032257402793,26.1882987117864,25.78868072534,25.8686043226293,14390868.7672935,0.0,1.0
2008-06-16,68.88,69.58,68.76,69.31,3626200,26.2149399108828,26.4813519018471,26.1692692838604,26.3785929910466,9527874.44293588,0.0,1.0
2008-06-17,69.7,69.89,69.27,69.71,5028200,26.5270225288695,26.5993343549884,26.3633694487057,26.5308284144547,13211642.5663147,0.0,1.0
2008-06-18,68.57,68.75,67.95,68.44,4915200,26.0969574577415,26.1654633982752,25.8609925514589,26.0474809451338,12914734.0085815,0.0,1.0
2008-06-19,67.42,69.16,67.22,68.99,4792300,25.6592806154431,26.3215047072685,25.583162903739,26.25680465232,12591813.1081798,0.0,1.0
2008-06-20,67.35,67.79,66.7,67.1034,4016500,25.6326394163466,25.8000983820956,25.3852568533084,25.5387862778155,10553391.3463273,0.0,1.0
2008-06-23,68.07,68.14,66.88,66.89,4544200,25.9066631784813,25.9333043775777,25.4537627938421,25.4575686794273,11939928.0358472,0.0,1.0
2008-06-24,67.27,68.04,67.11,67.27,4024700,25.602192331665,25.8952455217257,25.5412981623018,25.602192331665,10574936.9230831,0.0,1.0
2008-06-25,68.83,69.39,67.52,68.77,6807500,26.1959104829568,26.4090400757282,25.6973394712951,26.1730751694456,17886769.9713987,0.0,1.0
2008-06-26,67.95,69.21,67.67,69.03,4179600,25.8609925514589,26.3405341351945,25.7544277550732,26.2720281946609,10981938.1230199,0.0,1.0
2008-06-27,67.78,68.05,67.2005,67.61,5245900,25.7962924965104,25.8990514073109,25.5757414268478,25.7315924415619,13783651.3540889,0.0,1.0
2008-06-30,69.57,70.09,69.02,69.16,4994100,26.4775460162619,26.6754520666924,26.2682223090757,26.3215047072685,13122044.4971226,0.0,1.0
2008-07-01,68.17,69.1,67.34,68.91,6515800,25.9447220343333,26.2986693937573,25.6288335307614,26.2263575676384,17120325.4909497,0.0,1.0
2008-07-02,65.54,68.21,65.5,67.88,7540300,24.9437741254248,25.9599455766742,24.928550583084,25.8343513523624,19812208.830751,0.0,1.0
2008-07-03,66.34,66.52,65.4,66.47,5225800,25.2482449722411,25.3167509127747,24.8904917272319,25.2977214848487,13730838.4159435,0.0,1.0
2008-07-07,66.45,67.7,65.81,66.81,7044300,25.2901097136783,25.7658454118288,25.0465330362253,25.4271215947456,18508964.187958,0.0,1.0
2008-07-08,65.87,66.18,65.0,66.13,4726800,25.0693683497365,25.1873508028778,24.7382563038238,25.1683213749518,12419711.245069,0.0,1.0
2008-07-09,64.45,65.99,64.31,65.02,5189500,24.5289325966376,25.1150389767589,24.4756501984447,24.7458680749942,13635459.8261584,0.0,1.0
2008-07-10,64.9,64.97,63.63,64.68,5418800,24.7001974479717,24.7268386470682,24.2168499786509,24.6164679650973,14237947.7225142,0.0,1.0
2008-07-11,64.53,65.7,63.71,65.65,5388100,24.5593796813192,25.004668294788,24.2472970633325,24.985638866862,14157283.1851478,0.0,1.0
2008-07-14,64.32,64.85,63.72,64.64,4215800,24.4794560840299,24.6811680200457,24.2511029489177,24.6012444227564,11077053.9618689,0.0,1.0
2008-07-15,62.31,64.15,62.28,63.97,4792300,23.714473081404,24.4147560290815,23.7030554246484,24.3462500885478,12591813.1081798,0.0,1.0
2008-07-16,61.62,62.15,60.8,62.07,6594100,23.4518669760249,23.6535789120407,23.1397843580382,23.6231318273591,17326059.4738745,0.0,1.0
2008-07-17,61.51,62.61,60.83,62.2,6632000,23.4100022345877,23.8286496489601,23.1512020147939,23.6726083399668,17425642.0786362,0.0,1.0
2008-07-18,62.4,62.71,61.6,61.85,4754800,23.7487260516708,23.8667085048121,23.4442552048545,23.5394023444846,12493281.5071622,0.0,1.0
2008-07-21,62.99,63.1,62.06,62.43,4406700,23.9732733011978,24.0151380426351,23.6193259417739,23.7601437084264,11578645.4987826,0.0,1.0
2008-07-22,62.96,63.97,62.44,63.97,5730800,23.9618556444422,24.3462500885478,23.7639495940116,24.3462500885478,15057730.6429808,0.0,1.0
2008-07-23,61.96,63.0,61.67,62.97,5817300,23.5812670859219,23.977079186783,23.470896403951,23.9656615300274,15285010.2026614,0.0,1.0
2008-07-24,60.92,61.93,60.55,61.31,5227200,23.1854549850607,23.5698494291663,23.0446372184082,23.3338845228836,13734516.9290482,0.0,1.0
2008-07-25,61.57,62.31,61.22,61.88,4388400,23.4328375480989,23.714473081404,23.2996315526168,23.5508200012402,11530562.077486,0.0,1.0
2008-07-28,61.8,62.39,61.57,62.39,4946300,23.5203729165586,23.7449201660856,23.4328375480989,23.7449201660856,12996449.5496922,0.0,1.0
2008-07-29,60.24,61.89,59.98,61.78,9309200,22.9266547652668,23.5546258868254,22.8277017400515,23.5127611453882,24460010.1384862,0.0,1.0
2008-07-30,62.09,62.09,60.36,60.56,10794600,23.6307435985295,23.6307435985295,22.9723253922893,23.0484431039934,28362912.5425282,0.0,1.0
2008-07-31,61.44,62.2,61.25,61.87,7405000,23.3833610354913,23.6726083399668,23.3110492093724,23.547014115655,19456706.8142794,0.0,1.0
2008-08-01,61.2,61.93,61.08,61.85,6379200,23.2920197814464,23.5698494291663,23.2463491544239,23.5394023444846,16761407.7123095,0.0,1.0
2008-08-04,60.2,62.24,60.01,62.24,4634400,22.911431222926,23.6878318823076,22.8391193968072,23.6878318823076,12176929.3801616,0.0,1.0
2008-08-05,60.23,60.31,59.58,60.08,6101700,22.9228488796816,22.9532959643633,22.6754663166434,22.8657605959036,16032273.8647791,0.0,1.0
2008-08-06,61.59,61.62,60.72,60.89,5864000,23.4404493192693,23.4518669760249,23.1093372733566,23.1740373283051,15407714.8897954,0.0,1.0
2008-08-07,61.34,62.49,61.25,62.36,4992300,23.3453021796392,23.7829790219377,23.3110492093724,23.73350250933,13117314.9802738,0.0,1.0
2008-08-08,60.02,60.45,59.31,59.53,5657200,22.8429252823924,23.0065783625561,22.5727074058429,22.6564368887174,14864345.9540502,0.0,1.0
2008-08-11,60.24,60.7,59.55,60.69,4327600,22.9266547652668,23.1017255021862,22.6640486598878,23.097919616601,11370809.5083695,0.0,1.0
2008-08-12,60.97,61.38,60.56,61.16,5166000,23.2044844129867,23.3605257219801,23.0484431039934,23.2767962391056,13573713.3561874,0.0,1.0
2008-08-13,59.57,59.88,58.49,58.77,8106400,22.9913548202153,23.1110009507217,22.5745231397414,22.6825906124568,21003470.7295896,0.84,1.0
2008-08-14,58.83,59.65,58.22,59.02,5217000,22.7057479280387,23.0222312409912,22.4703152196229,22.7790794273814,13517110.77621,0.0,1.0
2008-08-15,57.52,58.17,57.32,58.14,5685000,22.2001465378342,22.451017456638,22.1229554858946,22.439438798847,14729686.5560195,0.0,1.0
2008-08-18,57.52,58.52,57.35,58.44,6135600,22.2001465378342,22.5861017975323,22.1345341436855,22.5552253767565,15897179.3901695,0.0,1.0
2008-08-19,57.44,57.53,56.56,57.05,8368900,22.1692701170584,22.2040060904312,21.829629488524,22.0187475657761,21683601.375316,0.0,1.0
2008-08-20,57.45,57.64,56.69,57.26,9541700,22.1731296696553,22.246461168998,21.8798036722848,22.0997981703127,24722295.5517277,0.0,1.0
2008-08-21,58.4,58.66,57.01,57.85,9059000,22.5397871663685,22.64013553389,22.0033093553882,22.3275117735346,23471632.4557574,0.0,1.0
2008-08-22,57.14,57.78,56.82,57.28,4481000,22.0534835391489,22.3004949053557,21.9299778560456,22.1075172755067,11610153.9942874,0.0,1.0
2008-08-25,56.8,57.64,56.56,57.03,2738000,21.9222587508516,22.246461168998,21.829629488524,22.0110284605821,7094086.5066634,0.0,1.0
2008-08-26,56.9,57.32,56.25,56.3,5964700,21.9608542768214,22.1229554858946,21.7099833580176,21.7292811210025,15454381.9526279,0.0,1.0
2008-08-27,58.18,58.28,57.66,57.91,3761700,22.454877009235,22.4934725352048,22.2541802741919,22.3506690891165,9746466.47630229,0.0,1.0
2008-08-28,57.63,58.44,57.09,58.27,4865900,22.242601616401,22.5552253767565,22.034185776164,22.4896129826078,12607419.843964,0.0,1.0
2008-08-29,57.63,58.13,57.47,58.0,3189000,22.242601616401,22.4355792462501,22.1808487748493,22.3854050624893,8262615.73036874,0.0,1.0
2008-09-02,54.01,55.08,54.0,54.84,9033200,20.8454435762939,21.2584157041709,20.8415840236969,21.1657864418433,23404785.3294346,0.0,1.0
2008-09-03,54.44,54.79,53.61,54.77,7463500,21.0114043379641,21.1464886788584,20.6910614724147,21.1387695736645,19337733.6166846,0.0,1.0
2008-09-04,54.26,55.67,53.62,55.15,11758900,20.9419323912184,21.4861293073927,20.6949210250117,21.2854325723497,30467002.8572697,0.0,1.0
2008-09-05,54.03,54.48,52.88,54.33,10723600,20.8531626814879,21.026842548352,20.4093141328351,20.9689492593973,27784567.5905243,0.0,1.0
2008-09-08,54.39,54.92,53.83,54.75,6459000,20.9921065749792,21.1966628626192,20.7759716295483,21.1310504684705,16735100.3457045,0.0,1.0
2008-09-09,52.4,54.18,52.35,54.02,7484300,20.22405560818,20.9110559704426,20.2047578451951,20.8493031288909,19391625.873565,0.0,1.0
2008-09-10,53.49,53.82,52.73,53.25,7620100,20.6447468412509,20.7721120769513,20.3514208438804,20.5521175789234,19743480.1276208,0.0,1.0
2008-09-11,53.42,53.45,52.21,53.06,6840000,20.617729973072,20.629308630863,20.1507241088373,20.4787860795807,17722261.3972161,0.0,1.0
2008-09-12,54.79,54.89,53.5,53.84,6377600,21.1464886788584,21.1850842048282,20.6486063938479,20.7798311821452,16524195.0711821,0.0,1.0
2008-09-15,51.93,53.4,51.7,52.53,7642700,20.0426566361219,20.6100108678781,19.9538869263913,20.2742297919407,19802036.1375005,0.0,1.0
2008-09-16,52.32,52.46,50.31,50.51,10131300,20.1931791874041,20.2472129237619,19.417409115411,19.4946001673506,26249933.7563766,0.0,1.0
2008-09-17,51.41,52.84,50.08,51.17,11550600,19.8419599010789,20.3938759224471,19.3286394056804,19.7493306387513,29927302.9962988,0.0,1.0
2008-09-18,51.46,52.36,49.55,51.86,12551200,19.8612576640638,20.2086173977921,19.1240831180404,20.015639767943,32519831.4691138,0.0,1.0
2008-09-19,54.55,54.75,52.5,53.46,8439400,21.0538594165309,21.1310504684705,20.2626511341498,20.63316818346,21866265.034454,0.0,1.0
2008-09-22,55.16,56.69,54.98,55.95,7719600,21.2892921249467,21.8798036722848,21.2198201782011,21.5941967801082,20001282.0295248,0.0,1.0
2008-09-23,54.1,55.6,53.47,55.03,6590100,20.8801795496667,21.4591124392139,20.6370277360569,21.239117941186,17074777.0224845,0.0,1.0
2008-09-24,53.54,54.38,53.46,54.35,4612400,20.6640446042358,20.9882470223822,20.63316818346,20.9766683645913,11950607.9632339,0.0,1.0
2008-09-25,55.34,55.7,54.22,54.39,5568200,21.3587640716924,21.4977079651837,20.9264941808305,20.9921065749792,14427060.8058448,0.0,1.0
2008-09-26,54.55,54.6,53.41,54.26,6214900,21.0538594165309,21.0731571795158,20.6138704204751,20.9419323912184,16102643.6195261,0.0,1.0
2008-09-29,49.14,52.1,48.35,52.04,8249600,18.9658414615642,20.1082690302706,18.6609368064027,20.0851117146887,21374498.1904202,0.0,1.0
2008-09-30,50.17,50.68,49.45,49.59,7884900,19.3633753790532,19.5602125614993,19.0854875920706,19.1395213284284,20429570.0132909,0.0,1.0
2008-10-01,50.12,50.85,48.54,49.9,7303100,19.3440776160683,19.6258249556479,18.7342683057454,19.2591674589348,18922141.4049721,0.0,1.0
2008-10-02,47.04,49.06,47.02,48.97,7567400,18.1553354161982,18.9349650407884,18.1476163110043,18.9002290674155,19606935.8036978,0.0,1.0
2008-10-03,47.75,50.11,47.3126,47.65,9310700,18.4293636505839,19.3402180634714,18.2605468199919,18.3907681246141,24123780.5834883,0.0,1.0
2008-10-06,45.65,46.84,42.86,46.81,14140400,17.6188576052179,18.0781443642586,16.5420424306602,18.0665657064677,36637407.1726892,0.0,1.0
2008-10-07,44.42,47.8,44.42,47.64,10253700,17.1441326357892,18.4486614135688,17.1441326357892,18.3869085720171,26567068.9603267,0.0,1.0
2008-10-08,44.7,46.16,42.71,45.1,13042200,17.2522001085047,17.8156947876639,16.4841491417055,17.4065822123839,33791999.6483584,0.0,1.0
2008-10-09,40.7,44.79,40.02,44.42,13641500,15.7083790697123,17.2869360818775,15.4459294931176,17.1441326357892,35344770.2997257,0.0,1.0
2008-10-10,40.55,42.04,37.57,38.6,19598000,15.6504857807576,16.2255591177078,14.5003391068573,14.8978730243463,50777906.266468,0.0,1.0
2008-10-13,46.5,46.5,40.95,41.5,11054400,17.9469195759612,17.9469195759612,15.8048678846368,16.0171432774708,28641661.7528342,0.0,1.0
2008-10-14,46.71,48.6,44.94,47.86,13680900,18.0279701804978,18.7574256213272,17.3448293708322,18.4718187291507,35446854.6709319,0.0,1.0
2008-10-15,41.36,45.5,41.35,45.29,9562500,15.9631095411131,17.5609643162632,15.9592499885161,17.4799137117266,24776187.808608,0.0,1.0
2008-10-16,44.44,44.57,40.32,42.47,13560400,17.1518517409832,17.2020259247439,15.561716071027,16.3915198793779,35134642.3173697,0.0,1.0
2008-10-17,44.3,47.21,42.3,42.37,10800900,17.0978180046254,18.2209478103469,16.3259074852293,16.3529243534081,27984849.8721041,0.0,1.0
2008-10-20,50.93,50.96,47.36,47.98,12883100,19.6567013764238,19.6682800342147,18.2788410993016,18.5181333603144,33379775.702701,0.0,1.0
2008-10-21,47.27,48.94,46.53,47.71,9209300,18.2441051259288,18.8886504096246,17.9584982337522,18.4139254401959,23861055.8311962,0.0,1.0
2008-10-22,43.25,44.47,42.46,44.29,12217300,16.6925649819424,17.1634303987741,16.387660326781,17.0939584520285,31654705.2877498,0.0,1.0
2008-10-23,45.06,45.54,42.0,42.68,13160500,17.391144001996,17.5764025266511,16.2101209073198,16.4725704839145,34098511.8593659,0.0,1.0
2008-10-24,42.59,43.29,39.05,39.12,13129900,16.4378345105417,16.7080031923304,15.0715528912105,15.0985697593893,34019228.0583783,0.0,1.0
2008-10-27,40.15,42.23,39.53,39.76,10093700,15.4961036768784,16.2988906170504,15.2568114158656,15.3455811255961,26152513.1381696,0.0,1.0
2008-10-28,46.52,46.66,42.08,44.77,10844200,17.9546386811552,18.0086724175129,16.2409973280957,17.2792169766835,28097039.0414753,0.0,1.0
2008-10-29,49.2,50.6,47.3,47.63,13252200,18.9889987771461,19.5293361407234,18.2556837837197,18.3830490194201,34336104.1649396,0.0,1.0
2008-10-30,49.58,49.95,47.12,49.09,10331300,19.1356617758314,19.2784652219197,18.1862118369741,18.9465436985793,26768128.5340729,0.0,1.0
2008-10-31,49.7,50.71,47.47,48.16,8414300,19.1819764069951,19.5717912192902,18.3212961778684,18.5876053070601,21801231.5898532,0.0,1.0
2008-11-03,48.47,48.9,47.73,47.99,7093700,18.7072514375665,18.8732121992367,18.4216445453899,18.5219929129114,18379591.4727239,0.0,1.0
2008-11-04,51.26,51.5,49.74,50.0,7057000,19.7840666121242,19.8766958744517,19.1974146173831,19.2977629849046,18284502.7310166,0.0,1.0
2008-11-05,48.95,51.438,48.92,50.01,6557400,18.8925099622216,19.8527666483504,18.8809313044306,19.3016225375015,16990052.1763311,0.0,1.0
2008-11-06,46.98,48.95,46.32,48.25,9735100,18.1321781006163,18.8925099622216,17.8774476292156,18.6223412804329,25223389.9017601,0.0,1.0
2008-11-07,49.49,49.84,47.99,48.49,9207500,19.1009258024585,19.2360101433529,18.5219929129114,18.7149705427605,23856392.078197,0.0,1.0
2008-11-10,48.77,50.38,47.72,50.21,6464500,18.8230380154759,19.4444259835898,18.4177849927929,19.3788135894412,16749350.7020912,0.0,1.0
2008-11-11,47.07,47.99,46.1,47.41,6477000,18.1669140739892,18.5219929129114,17.792537472082,18.2981388622865,16781737.8756971,0.0,1.0
2008-11-12,42.13,44.74,41.74,44.42,10441900,16.584497509227,17.611925434674,16.4309737962292,17.4859572599065,26525811.032577,0.84,1.0
2008-11-13,44.61,44.67,40.16,41.55,15092800,17.5607508636747,17.5843698964436,15.8090059333149,16.356180192461,38340604.7512885,0.0,1.0
2008-11-14,43.9,45.98,43.04,44.13,8041000,17.2812589759094,18.1000521118979,16.9427195062219,17.3717986015235,20426746.7140035,0.0,1.0
2008-11-17,43.79,45.35,43.59,44.44,5919700,17.2379574158331,17.8520522678244,17.1592273066035,17.4938302708295,15037957.0355536,0.0,1.0
2008-11-18,45.51,46.05,44.05,44.69,6900900,17.9150363552082,18.1276076501282,17.3403065578317,17.5922429073666,17530523.1188491,0.0,1.0
2008-11-19,43.38,46.34,43.34,45.71,6601400,17.0765606919123,18.2417663085112,17.0608146700664,17.9937664644378,16769696.0275864,0.0,1.0
2008-11-20,39.56,42.69,39.45,42.29,11912000,15.5728156056259,16.80494181507,15.5295140455496,16.6474815966107,30260341.6064182,0.0,1.0
2008-11-21,43.34,43.51,40.26,42.16,9749700,17.0608146700664,17.1277352629116,15.8483709879297,16.5963070256114,24767398.6366769,0.0,1.0
2008-11-24,46.14,47.18,44.11,44.69,9220900,18.1630361992816,18.5724327672758,17.3639255906006,17.5922429073666,23424075.2114356,0.0,1.0
2008-11-25,47.4,48.98,46.78,48.75,11096000,18.6590358874284,19.2810037503427,18.4149725488165,19.1904641247286,28187437.0773016,0.0,1.0
2008-11-26,48.37,48.43,45.6,45.82,6094000,19.0408769171922,19.0644959499611,17.9504649043615,18.0370680245141,15480735.5397509,0.0,1.0
2008-11-28,48.69,48.69,47.7,48.29,2547000,19.1668450919597,19.1668450919597,18.7771310512729,19.0093848735004,6470205.68095593,0.0,1.0
2008-12-01,43.57,46.13,43.5,45.96,8130100,17.1513542956805,18.1590996938201,17.1237987574501,18.0921791009749,20653089.5982489,0.0,1.0
2008-12-02,45.88,46.27,44.57,45.7,7955500,18.060687057283,18.2142107702809,17.5450048418288,17.9898299589763,20209548.9967982,0.0,1.0
2008-12-03,45.33,45.48,43.582,43.66,7593100,17.8441792569015,17.9032268388237,17.1560781022343,17.1867828448339,19288935.5147493,0.0,1.0
2008-12-04,43.33,45.58,43.01,44.07,8969400,17.0568781646049,17.9425918934385,16.9309099898375,17.3481795687546,22785183.6807092,0.0,1.0
2008-12-05,43.52,43.83,41.54,42.57,10741300,17.1316717683731,17.2537034376791,16.3522436869995,16.7577037495322,27286384.0914221,0.0,1.0
2008-12-08,45.97,46.48,44.08,44.31,11796200,18.0961156064364,18.296877384972,17.3521160742161,17.4426556998302,29966172.0666244,0.0,1.0
2008-12-09,45.82,47.2,45.34,45.75,5459000,18.0370680245141,18.5803057781988,17.848115762363,18.0095124862838,13867629.6868231,0.0,1.0
2008-12-10,46.17,46.71,45.42,46.28,7289700,18.174845715666,18.3874170105861,17.8796078060548,18.2181472757423,18518201.159193,0.0,1.0
2008-12-11,47.14,48.76,46.69,47.31,8050600,18.5566867454299,19.1944006301901,18.3795439996631,18.6236073382751,20451133.8261106,0.0,1.0
2008-12-12,47.04,47.37,45.53,45.77,7165200,18.517321690815,18.647226371044,17.9229093661311,18.0173854972067,18201930.799052,0.0,1.0
2008-12-15,47.75,48.38,46.9,48.08,6299800,18.7968135785803,19.0448134226537,18.4622106143543,18.9267182588092,16003534.2555501,0.0,1.0
2008-12-16,49.34,49.4,47.73,47.94,7697100,19.4227179469561,19.446336979725,18.7889405676573,18.8716071823485,19553129.2292445,0.0,1.0
2008-12-17,49.59,50.1,48.82,49.45,8397600,19.5211305834932,19.7218923620288,19.218019662959,19.4660195070324,21332626.3158207,0.0,1.0
2008-12-18,46.45,49.06,46.02,48.42,8384600,18.2850678685876,19.3124957940346,18.1157981337438,19.0605594444997,21299602.1015088,0.0,1.0
2008-12-19,45.13,46.27,44.9,45.78,6866800,17.7654491476718,18.2142107702809,17.6749095220577,18.0213220026682,17443898.0643849,0.0,1.0
2008-12-22,44.9,45.74,44.26,45.74,5420800,17.6749095220577,18.0055759808223,17.4229731725228,18.0055759808223,13770589.3032297,0.0,1.0
2008-12-23,44.77,45.65,44.39,45.5,3977200,17.6237349510584,17.9701474316689,17.4741477435221,17.9110998497467,10103377.3201013,0.0,1.0
2008-12-24,44.17,44.39,43.88,44.39,1840000,17.3875446233695,17.4741477435221,17.2733859649865,17.4741477435221,4674196.48722375,0.0,1.0
2008-12-26,44.45,44.53,44.03,44.17,1917400,17.497766776291,17.5292588199829,17.3324335469087,17.3875446233695,4870817.5785885,0.0,1.0
2008-12-29,45.32,45.55,44.44,45.02,5528800,17.84024275144,17.9307823770541,17.4938302708295,17.7221475875955,14044944.3144363,0.0,1.0
2008-12-30,45.82,45.82,44.99,45.1,5362300,18.0370680245141,18.0370680245141,17.7103380712111,17.7536396312874,13621980.3388261,0.0,1.0
2008-12-31,46.74,47.09,45.61,45.75,4652700,18.3992265269706,18.5370042181225,17.954401409823,18.0095124862838,11819366.3022315,0.0,1.0
2009-01-02,48.45,48.62,46.96,47.0,5969700,19.0723689608841,19.1392895537293,18.4858296471232,18.5015756689691,15164973.2444455,0.0,1.0
2009-01-05,49.03,49.83,48.25,48.25,7040800,19.3006862776501,19.6156067145687,18.9936388516545,18.9936388516545,17885914.4713288,0.0,1.0
2009-01-06,49.05,49.72,48.52,48.89,9904200,19.3085592885731,19.5723051544924,19.0999244991145,19.2455752011894,25159878.722153,0.0,1.0
2009-01-07,47.46,48.226,47.15,47.96,6714100,18.6826549201973,18.9841912385469,18.5606232508913,18.8794801932715,17055990.5624288,0.0,1.0
2009-01-08,48.81,48.87,47.38,48.3,4790300,19.2140831574975,19.2377021902664,18.6511628765055,19.0133213789619,12168914.9091022,0.0,1.0
2009-01-09,47.13,47.9,46.862,47.87,4981100,18.5527502399684,18.8558611605026,18.4472518936006,18.8440516441181,12653608.7622338,0.0,1.0
2009-01-12,45.7,46.21,45.29,45.95,6690900,17.9898299589763,18.190591737512,17.8284332350555,18.0882425955134,16997055.041503,0.0,1.0
2009-01-13,45.22,45.3658,44.37,44.37,7254500,17.8008776968252,17.8582719464536,17.4662747325991,17.4662747325991,18428781.748133,0.0,1.0
2009-01-14,43.19,43.75,42.11,43.47,14366400,17.0017670881442,17.2222113939872,16.576624498304,17.1119892410657,36495313.2685061,0.0,1.0
2009-01-15,43.5,43.68,42.0,43.25,8752800,17.1237987574501,17.1946558557568,16.5333229382277,17.0253861209131,22234949.4637892,0.0,1.0
2009-01-16,44.21,44.88,43.07,44.83,6916300,17.4032906452154,17.6670365111348,16.9545290226064,17.6473539838273,17569644.1111879,0.0,1.0
2009-01-20,41.27,42.4,41.1,41.85,10856900,16.2459580395395,16.690783156687,16.1790374466943,16.4742753563055,27580045.5663802,0.0,1.0
2009-01-21,42.09,42.15,39.95,40.01,14490400,16.5687514873811,16.59237052015,15.7263393186237,15.7499583513926,36810313.4665582,0.0,1.0
2009-01-22,41.44,42.05,40.5,40.66,9239700,16.3128786323847,16.5530054655351,15.9428471190053,16.005831206389,23471833.305979,0.0,1.0
2009-01-23,40.78,41.1,38.9173,39.32,12963400,16.0530692719268,16.1790374466943,15.3198163996164,15.4783394745503,32931238.4469981,0.0,1.0
2009-01-26,42.7,42.99,41.41,41.59,8805200,16.8088783205315,16.9230369789145,16.3010691160002,16.3719262143069,22368062.450708,0.0,1.0
2009-01-27,43.06,43.55,42.17,42.77,6203700,16.9505925171449,17.1434812847575,16.6002435310729,16.8364338587619,15759409.1020598,0.0,1.0
2009-01-28,43.45,44.2896,43.12,44.14,7997200,17.1041162301427,17.4346252286888,16.9742115499138,17.375735106985,20315480.5150141,0.0,1.0
2009-01-29,42.44,43.1,42.18,42.63,8825300,16.706529178533,16.9663385389908,16.6041800365344,16.7813227823011,22419122.9666825,0.0,1.0
2009-01-30,42.47,43.2,42.26,42.95,8435600,16.7183386949174,17.0057035936056,16.6356720802263,16.9072909570686,21429158.6345787,0.0,1.0
2009-02-02,41.57,41.78,41.09,41.2,6679700,16.364053203384,16.4467198180751,16.1751009412328,16.2184025013091,16968603.4107111,0.0,1.0
2009-02-03,42.29,42.5,40.1467,41.0,9625500,16.6474815966107,16.7301482113019,15.8037703810511,16.1396723920794,24451890.3737893,0.0,1.0
2009-02-04,42.99,44.1156,42.6,43.49,8024100,16.9230369789145,17.366130033659,16.7695132659167,17.1198622519886,20383815.2353979,0.0,1.0
2009-02-05,44.25,44.47,42.76,43.23,6967400,17.4190366670613,17.505639787214,16.8324973533004,17.0175131099901,17699454.6766755,0.0,1.0
2009-02-06,45.54,45.91,44.35,44.4,7486000,17.9268458715926,18.0724965736675,17.4584017216762,17.4780842489836,19016866.7953028,0.0,1.0
2009-02-09,45.46,46.07,45.16,45.93,5154000,17.8953538279008,18.1354806610512,17.7772586640563,18.0803695845904,13092830.8125822,0.0,1.0
2009-02-10,43.47,45.6756,43.11,45.14,7511200,17.1119892410657,17.9802248856503,16.9702750444523,17.7693856531333,19080882.9645843,0.0,1.0
2009-02-11,43.63,44.3,43.14,44.14,6219700,17.1749733284494,17.4387191943688,16.9820845608367,17.375735106985,15800054.2889052,0.0,1.0
2009-02-12,44.34,44.35,42.37,42.83,6944100,17.4544652162147,17.4584017216762,16.6789736403026,16.8600528915308,17640265.1233318,0.0,1.0
2009-02-13,43.85,44.49,43.6,44.21,5736700,17.261576448602,17.5135127981369,17.163163812065,17.4032906452154,14573077.711009,0.0,1.0
2009-02-17,42.02,42.5,41.53,42.05,9025000,16.5411959491507,16.7301482113019,16.348307181538,16.5530054655351,22926425.7049969,0.0,1.0
2009-02-18,40.72,40.93,39.91,40.66,9753900,16.3601166979225,16.4444886160601,16.0346821565345,16.3360104355974,24277260.0791066,0.84,1.0
2009-02-19,41.05,42.06,40.92,41.79,11188000,16.4927011407102,16.8984898898482,16.4404709056726,16.7900117093856,27846706.0114462,0.0,1.0
2009-02-20,40.1,40.46,39.45,39.54,9424100,16.1110186538971,16.2556562278473,15.8498674787093,15.8860268721968,23456394.5408001,0.0,1.0
2009-02-23,38.65,40.52,38.53,40.5,10126000,15.5284506477088,16.2797624901724,15.4802381230588,16.2717270693974,25203409.4629876,0.0,1.0
2009-02-24,40.07,40.25,38.5,39.2,11362400,16.0989655227346,16.1712843097097,15.4681849918962,15.7494247190216,28280784.0887073,0.0,1.0
2009-02-25,39.93,40.57,39.11,39.71,10767600,16.0427175773095,16.2998510421099,15.7132653255341,15.9543279487844,26800338.9031864,0.0,1.0
2009-02-26,39.0,40.12,38.9,39.4,11646900,15.6690705112715,16.1190540746721,15.6288934073965,15.8297789267717,28988898.8420373,0.0,1.0
2009-02-27,38.36,39.22,37.83,37.96,12498300,15.4119370464712,15.7574601397966,15.1989983959334,15.2512286309709,31108016.2444457,0.0,1.0
2009-03-02,35.15,37.23,35.1,36.92,12143300,14.1222520120819,14.957935772683,14.1021634601444,14.8333867506704,30224428.4151587,0.0,1.0
2009-03-03,34.14,35.12,33.7,35.08,14671500,13.7164632629438,14.1101988809194,13.5396840058936,14.0941280393694,36517067.147563,0.0,1.0
2009-03-04,35.82,36.23,35.0,35.34,10584000,14.3914386080448,14.5561647339325,14.0619863562693,14.1985885094445,26343362.2117578,0.0,1.0
2009-03-05,34.54,35.59,34.06,35.39,10321200,13.8771716784441,14.2990312691321,13.6843215798438,14.218677061382,25689258.3201053,0.0,1.0
2009-03-06,35.32,36.42,34.45,36.12,10707700,14.1905530886695,14.6325012312951,13.8410122849565,14.5119699196699,26651249.0131179,0.0,1.0
2009-03-09,36.18,36.43,34.99,35.09,14294900,14.536076181995,14.6365189416826,14.0579686458818,14.0981457497569,35579717.3545783,0.0,1.0
2009-03-10,37.23,37.75,36.25,36.26,10809800,14.957935772683,15.1668567128333,14.5642001547075,14.568217865095,26905373.8507805,0.0,1.0
2009-03-11,37.21,37.74,36.68,37.45,8992100,14.949900351908,15.1628390024458,14.7369617013702,15.0463254012082,22381155.2668508,0.0,1.0
2009-03-12,38.24,38.29,36.96,37.56,7085700,15.3637245218211,15.3838130737586,14.8494575922204,15.0905202154707,17636164.1745893,0.0,1.0
2009-03-13,38.29,38.73,37.64,38.61,9307100,15.3838130737586,15.5605923308089,15.1226618985708,15.5123798061588,23165183.9041055,0.0,1.0
2009-03-16,38.42,39.29,38.01,38.3,6835100,15.4360433087962,15.7855841125092,15.2713171829085,15.3878307841461,17012425.8365066,0.0,1.0
2009-03-17,39.35,39.37,37.76,37.89,5453800,15.8096903748342,15.8177257956092,15.1708744232208,15.2231046582584,13574398.0376498,0.0,1.0
2009-03-18,39.95,40.21,38.13,38.72,9310100,16.0507529980845,16.1552134681597,15.3195297075585,15.5565746204214,23172650.8435079,0.0,1.0
2009-03-19,40.21,41.03,40.0703,40.98,10123400,16.1552134681597,16.4846657199351,16.0990860540462,16.4645771679976,25196938.1155054,0.0,1.0
2009-03-20,39.4,40.55,39.39,40.38,8303900,15.8297789267717,16.2918156213349,15.8257612163842,16.2235145447473,20668239.3679343,0.0,1.0
2009-03-23,41.9,41.95,40.55,40.69,8923500,16.8342065236481,16.8542950755857,16.2918156213349,16.34806356676,22210411.2525153,0.0,1.0
2009-03-24,41.19,41.95,40.9,41.35,6405800,16.5489490861352,16.8542950755857,16.4324354848976,16.6132324523353,15943906.8080196,0.0,1.0
2009-03-25,41.45,42.22,40.7,41.52,8327900,16.6534095562104,16.9627732560483,16.3520812771475,16.6815335289229,20727974.8831536,0.0,1.0
2009-03-26,41.72,42.27,41.3,42.03,7762400,16.761887736673,16.9828618079858,16.5931439003978,16.8864367586857,19320456.8057965,0.0,1.0
2009-03-27,40.91,41.23,40.7291,41.0,6522800,16.4364531952851,16.5650199276853,16.3637728143751,16.4726125887726,16235117.4447141,0.0,1.0
2009-03-30,39.43,39.64,38.95,39.52,7610800,15.8418320579343,15.9262039760719,15.648981959334,15.8779914514218,18943127.4679938,0.0,1.0
2009-03-31,40.1,40.8284,39.83,40.27,6656100,16.1110186538971,16.403668678523,16.0025404734345,16.1793197304847,16566898.4521619,0.0,1.0
2009-04-01,40.42,40.59,39.1,39.25,6414600,16.2395853862973,16.3078864628849,15.7092476151466,15.7695132709592,15965809.8302666,0.0,1.0
2009-04-02,41.64,42.15,41.09,41.16,7681900,16.729746053573,16.9346492833358,16.5087719822602,16.5368959549727,19120093.9318313,0.0,1.0
2009-04-03,41.33,41.57,40.44,41.11,7355100,16.6051970315603,16.7016220808604,16.2476208070723,16.5168074030352,18306695.3329271,0.0,1.0
2009-04-06,40.71,40.84,40.02,40.11,7369200,16.356098987535,16.4083292225725,16.0788769707971,16.1150363642846,18341789.9481185,0.0,1.0
2009-04-07,39.64,39.95,39.17,39.51,7540800,15.9262039760719,16.0507529980845,15.7373715878591,15.8739737410343,18768898.8819372,0.0,1.0
2009-04-08,39.6,39.77,38.5,38.88,7278800,15.9101331345219,15.9784342111094,15.4681849918962,15.6208579866215,18116786.1741254,0.0,1.0
2009-04-09,40.01,40.01,39.06,39.41,9704700,16.0748592604096,16.0748592604096,15.6931767735966,15.8337966371592,24154802.2729069,0.0,1.0
2009-04-13,39.92,40.23,39.25,39.58,5119800,16.038699866922,16.1632488889347,15.7695132709592,15.9020977137468,12743078.7841797,0.0,1.0
2009-04-14,39.19,39.75,38.69,38.69,8660300,15.7454070086341,15.9703987903344,15.5445214892588,15.5445214892588,21555311.7689425,0.0,1.0
2009-04-15,39.33,39.35,38.6,38.99,6625700,15.8016549540592,15.8096903748342,15.5083620957713,15.665052800884,16491233.4662173,0.0,1.0
2009-04-16,40.01,40.198,39.26,39.43,8086400,16.0748592604096,16.1503922156947,15.7735309813467,15.8418320579343,20126886.2612584,0.0,1.0
2009-04-17,40.13,40.35,39.72,40.0,5474600,16.1230717850596,16.2114614135848,15.9583456591719,16.0708415500221,13626168.8175066,0.0,1.0
2009-04-20,38.9,39.74,38.7,39.71,6776200,15.6288934073965,15.9663810799469,15.5485391996464,15.9543279487844,16865824.926239,0.0,1.0
2009-04-21,39.77,39.98,38.5424,38.58,6041300,15.9784342111094,16.0628061292471,15.4852200839393,15.5003266749963,15036673.6706248,0.0,1.0
2009-04-22,39.11,39.92,39.0,39.07,6855200,15.7132653255341,16.038699866922,15.6690705112715,15.6971944839841,17062454.3305029,0.0,1.0
2009-04-23,40.85,42.271,39.92,40.53,7172500,16.41234693296,16.9832635790246,16.038699866922,16.2837802005599,17852207.6212995,0.0,1.0
2009-04-24,42.06,42.5,41.81,42.35,7994900,16.8984898898482,17.0752691468985,16.7980471301606,17.0150034910859,19899144.6094844,0.0,1.0
2009-04-27,41.92,42.7,41.44,41.67,8997800,16.8422419444231,17.1556233546486,16.6493918458229,16.7417991847355,22395342.4517154,0.0,1.0
2009-04-28,42.62,42.97,42.08,42.52,7377800,17.1234816715485,17.2641015351112,16.9065253106232,17.0833045676735,18363195.1744055,0.0,1.0
2009-04-29,43.11,43.55,42.57,42.62,9000700,17.3203494805363,17.4971287375865,17.103393119611,17.1234816715485,22402560.4931377,0.0,1.0
2009-04-30,42.46,43.5,42.2,42.89,7472300,17.0591983053484,17.477040185649,16.9547378352733,17.2319598520112,18598403.7655819,0.0,1.0
2009-05-01,43.87,43.98,42.95,43.17,5353900,17.6256954699867,17.6698902842493,17.2560661143362,17.3444557428613,13325748.955549,0.0,1.0
2009-05-04,45.02,45.25,44.05,44.17,7450900,18.0877321645498,18.1801395034625,17.6980142569618,17.7462267816119,18545139.5978446,0.0,1.0
2009-05-05,44.84,45.05,44.34,44.59,5450800,18.0154133775747,18.0997852957124,17.8145278581995,17.9149706178871,13566931.0982474,0.0,1.0
2009-05-06,46.134,46.19,45.16,45.78,7544400,18.535305101718,18.557804279888,18.1439801099749,18.3930781540003,18777859.2092201,0.0,1.0
2009-05-07,46.17,47.0,45.75,46.81,14608100,18.549768859113,18.8832388212759,18.3810250228377,18.8069023239133,36359265.8281916,0.0,1.0
2009-05-08,48.34,48.75,46.95,47.01,11543700,19.4216120132017,19.5863381390894,18.8631502693384,18.8872565316634,28732036.1265938,0.0,1.0
2009-05-11,47.0,47.36,46.65,46.76,9756700,18.8832388212759,19.0278763952261,18.7426189577132,18.7868137719758,24284229.222549,0.0,1.0
2009-05-12,47.94,48.1,47.07,47.24,8512200,19.2609035977015,19.3251869639015,18.9113627939885,18.9796638705761,21186693.8604426,0.0,1.0
2009-05-13,46.04,46.92,45.92,46.61,8493400,18.8350262966259,19.195035487352,18.7859341342541,19.0682140678917,20761114.4174537,0.84,1.0
2009-05-14,46.22,46.425,45.44,45.72,6075400,18.9086645401835,18.9925303175686,18.5895654847671,18.7041138636346,14850598.6450419,0.0,1.0
2009-05-15,45.62,46.25,45.3,45.98,5316900,18.6632037283248,18.9209375807764,18.5322912953334,18.81048021544,12996534.8677985,0.0,1.0
2009-05-18,47.26,47.32,46.5226,46.69,6071000,19.3341299474053,19.3586760285911,19.0324586096309,19.1009421761395,14839843.3640664,0.0,1.0
2009-05-19,47.1,47.58,46.93,47.29,5657500,19.2686737309096,19.4650423803966,19.199126500883,19.3464029879982,13829091.3905791,0.0,1.0
2009-05-20,47.78,48.44,47.67,48.04,7428600,19.5468626510162,19.8168695440608,19.5018615021754,19.6532290028216,18158336.4213974,0.0,1.0
2009-05-21,47.41,47.6,46.7203,47.11,5413700,19.3954951503699,19.4732244074585,19.1133379471384,19.2727647444406,13233151.0492582,0.0,1.0
2009-05-22,47.6,47.98,47.32,47.65,4015300,19.4732244074585,19.6286829216357,19.3586760285911,19.4936794751134,9814927.20470039,0.0,1.0
2009-05-26,48.55,48.75,47.26,47.26,5838500,19.8618706929015,19.9436909635211,19.3341299474053,19.3341299474053,14271524.5397961,0.0,1.0
2009-05-27,48.08,49.07,47.95,48.74,5535600,19.6695930569455,20.0746033965124,19.6164098810428,19.9395999499901,13531121.2199187,0.0,1.0
2009-05-28,48.82,49.09,48.04,48.87,6215600,19.9723280582379,20.0827854235744,19.6532290028216,19.9927831258928,15193301.007032,0.0,1.0
2009-05-29,49.5,50.2,48.95,50.0,7601500,20.2505169783445,20.536887925513,20.0255112341407,20.4550676548934,18580970.0760914,0.0,1.0
2009-06-01,51.88,52.0,50.79,51.0,8985200,21.2241781987174,21.2732703610892,20.7782577238407,20.8641690079913,21963261.5046631,0.0,1.0
2009-06-02,52.32,52.61,51.57,51.68,7492600,21.4041827940805,21.5228221864789,21.0973567792571,21.1423579280979,18314776.8719493,0.0,1.0
2009-06-03,50.75,51.45,50.18,51.33,7058400,20.7618936697168,21.0482646168853,20.528705898451,20.9991724545136,17253426.1902366,0.0,1.0
2009-06-04,50.91,51.5,50.585,51.19,7168600,20.8273498862125,21.0687196845402,20.6943919464557,20.9418982650799,17522797.0910306,0.0,1.0
2009-06-05,50.36,50.89,49.99,50.75,6783300,20.6023441420087,20.8191678591505,20.4509766413625,20.7618936697168,16580976.6910676,0.0,1.0
2009-06-08,51.35,51.53,49.8,50.13,7835800,21.0073544815756,21.0809927251332,20.3732473842739,20.5082508307962,19153688.7880335,0.0,1.0
2009-06-09,51.96,52.27,51.51,52.2,5914700,21.2569063069653,21.3837277264256,21.0728106980712,21.3550906317087,14457786.4512343,0.0,1.0
2009-06-10,52.16,53.29,51.688,53.21,8422600,21.3387265775848,21.8010111065854,21.1456307389226,21.7682829983376,20588052.1690308,0.0,1.0
2009-06-11,52.21,52.885,51.9,51.9,6251000,21.3591816452397,21.6353250585808,21.2323602257794,21.2323602257794,15279832.1312435,0.0,1.0
2009-06-12,51.2,51.24,50.575,50.94,4970100,20.9459892786109,20.9623533327348,20.6903009329247,20.8396229268054,12148823.1763707,0.0,1.0
2009-06-15,49.85,50.11,49.1608,50.0,7903600,20.3937024519288,20.5000688037342,20.1117497993737,20.4550676548934,19319417.8903369,0.0,1.0
2009-06-16,49.3,50.13,49.23,49.89,6614300,20.1686967077249,20.5082508307962,20.1400596130081,20.4100665060527,16167876.1263292,0.0,1.0
2009-06-17,48.4,48.67,47.77,48.33,8216300,19.8005054899368,19.9109628552733,19.5427716374852,19.77186839522,20083776.1542051,0.0,1.0
2009-06-18,47.72,48.2,47.32,47.45,6143800,19.5223165698303,19.7186852193173,19.3586760285911,19.4118592044939,15017794.3765691,0.0,1.0
2009-06-19,48.83,49.36,48.53,48.92,5986900,19.9764190717689,20.1932427889108,19.8536886658396,20.0132381935477,14634270.8345132,0.0,1.0
2009-06-22,46.85,47.68,46.58,47.58,6767700,19.1663983926351,19.5059525157064,19.0559410272987,19.4650423803966,16542844.3312457,0.0,1.0
2009-06-23,47.11,47.45,46.37,47.1,5260900,19.2727647444406,19.4118592044939,18.9700297431482,19.2686737309096,12859649.4735656,0.0,1.0
2009-06-24,46.97,47.6199,46.67,47.16,5489500,19.2154905550069,19.4813655243852,19.0927601490775,19.2932198120955,13418435.2078805,0.0,1.0
2009-06-25,47.43,47.46,46.01,46.12,5885400,19.4036771774319,19.4159502180248,18.8227532560329,18.8677544048737,14386166.0574661,0.0,1.0
2009-06-26,47.24,47.49,46.66,47.08,4081500,19.3259479203433,19.4282232586178,19.0886691355465,19.2604917038477,9976745.29573994,0.0,1.0
2009-06-29,47.96,48.34,47.58,47.87,3686100,19.6205008945738,19.775959408751,19.4650423803966,19.583681772795,9010236.6371743,0.0,1.0
2009-06-30,47.68,48.24,46.9,48.04,5015500,19.5059525157064,19.7350492734412,19.18685346029,19.6532290028216,12259798.1209809,0.0,1.0
2009-07-01,47.97,49.08,47.97,48.36,4882600,19.6245919081048,20.0786944100434,19.6245919081048,19.7841414358129,11934939.7478818,0.0,1.0
2009-07-02,47.2,47.58,47.06,47.44,4130800,19.3095838662194,19.4650423803966,19.2523096767857,19.4077681909629,10097253.3303056,0.0,1.0
2009-07-06,45.93,45.99,45.31,45.54,6431200,18.7900251477851,18.814571228971,18.5363823088644,18.6304756200769,15720309.7748285,0.0,1.0
2009-07-07,45.33,46.0,45.28,46.0,5406800,18.5445643359264,18.818662242502,18.5241092682715,18.818662242502,13216284.813183,0.0,1.0
2009-07-08,45.31,45.68,44.62,45.5,6171400,18.5363823088644,18.6877498095106,18.2541023752269,18.614111565953,15085259.3208697,0.0,1.0
2009-07-09,45.54,45.97,45.27,45.44,5075700,18.6304756200769,18.806389201909,18.5200182547405,18.5895654847671,12406949.9197813,0.0,1.0
2009-07-10,45.22,45.41,44.77,45.09,4924800,18.4995631870856,18.5772924441742,18.3154675781916,18.4463800111829,12038092.6699645,0.0,1.0
2009-07-13,46.2,46.27,45.02,45.64,5217100,18.9004825131215,18.9291196078384,18.417742916466,18.6713857553867,12752585.5402192,0.0,1.0
2009-07-14,46.4,46.94,46.08,46.85,3769000,18.9823027837411,19.203217514414,18.8513903507498,19.1663983926351,9212875.90827975,0.0,1.0
2009-07-15,48.33,48.51,47.64,47.7,5048900,19.77186839522,19.8455066387776,19.4895884615825,19.5141345427683,12341440.4811127,0.0,1.0
2009-07-16,48.94,49.18,48.37,48.59,5232000,20.0214202206097,20.1196045453532,19.7882324493439,19.8782347470254,12789006.8326133,0.0,1.0
2009-07-17,48.72,48.98,48.56,48.67,3941400,19.9314179229282,20.0377842747336,19.8659617064325,19.9109628552733,9634287.37195376,0.0,1.0
2009-07-20,50.15,50.17,49.5,49.99,5156100,20.5164328578581,20.5246148849201,20.2505169783445,20.4509766413625,12603478.235787,0.0,1.0
2009-07-21,49.95,50.22,49.29,50.16,4901000,20.4346125872385,20.545069952575,20.1646056941939,20.5205238713891,11979916.3774155,0.0,1.0
2009-07-22,49.66,50.19,49.332,49.52,3952300,20.3159731948402,20.532796911982,20.1817879510241,20.2586990054065,9660931.13618837,0.0,1.0
2009-07-23,50.7,50.93,49.94,49.99,5760700,20.7414386020619,20.8355319132744,20.4305215737076,20.4509766413625,14081351.617094,0.0,1.0
2009-07-24,50.65,50.9,50.1,50.65,3922100,20.720983534407,20.8232588726815,20.4959777902032,20.720983534407,9587110.79858426,0.0,1.0
2009-07-27,51.34,51.53,50.89,51.19,5468700,21.0032634680446,21.0809927251332,20.8191678591505,20.9418982650799,13367592.0614512,0.0,1.0
2009-07-28,50.0,50.376,49.45,50.37,6741700,20.4550676548934,20.6088897636582,20.2300619106896,20.6064351555396,16479290.398209,0.0,1.0
2009-07-29,49.67,50.29,49.4,50.27,7121500,20.3200642083711,20.5737070472918,20.2096068430347,20.5655250202299,17407666.6969526,0.0,1.0
2009-07-30,49.87,50.5,49.84,50.31,6363800,20.4018844789907,20.6596183314424,20.3896114383978,20.5818890743538,15555558.4253411,0.0,1.0
2009-07-31,50.04,50.35,49.39,49.7,5657600,20.4714317090173,20.5982531284777,20.2055158295037,20.3323372489641,13829335.8287831,0.0,1.0
2009-08-03,52.05,52.24,51.25,51.45,6920000,21.2937254287441,21.3714546858327,20.9664443462658,21.0482646168853,16915123.7159182,0.0,1.0
2009-08-04,51.72,52.0795,51.2,51.52,5233500,21.1587219822218,21.3057939186605,20.9459892786109,21.0769017116022,12792673.4056731,0.0,1.0
2009-08-05,51.55,51.7791,51.0,51.57,4844000,21.0891747521951,21.1828998721899,20.8641690079913,21.0973567792571,11840586.6011428,0.0,1.0
2009-08-06,50.51,51.17,50.17,51.08,5338600,20.6637093449733,20.9337162380179,20.5246148849201,20.8968971162391,13049577.9580638,0.0,1.0
2009-08-07,51.11,51.4099,50.9,51.34,4835800,20.9091701568321,21.0318596526261,20.8232588726815,21.0032634680446,11820542.6684158,0.0,1.0
2009-08-10,51.2,51.32,50.77,50.86,4345700,20.9459892786109,20.9950814409826,20.7700756967788,20.8068948185576,10622551.0306743,0.0,1.0
2009-08-11,50.83,51.0,50.6,50.84,5071600,20.7946217779647,20.8641690079913,20.7005284667522,20.7987127914956,12396927.9534177,0.0,1.0
2009-08-12,50.3,50.72,50.03,50.25,5909500,20.921443197425,21.0961351684572,20.8091412160472,20.9006465342069,14207808.09407,0.84,1.0
2009-08-13,50.68,50.79,50.17,50.66,4269700,21.0794978378827,21.1252504969625,20.8673718730579,21.0711791725954,10265348.7129623,0.0,1.0
2009-08-14,50.43,51.1,50.07,51.08,4594200,20.9755145217921,21.2541898089149,20.8257785466217,21.2458711436276,11045521.9469966,0.0,1.0
2009-08-17,49.18,49.28,48.7,49.14,3946500,20.4555979413392,20.4971912677754,20.2559499744453,20.4389606107647,9488300.9803278,0.0,1.0
2009-08-18,50.06,50.255,49.364,49.55,3630300,20.821619213978,20.9027262005287,20.5321296619819,20.6094932491533,8728082.8706155,0.0,1.0
2009-08-19,50.64,50.99,49.52,49.54,4260700,21.0628605073082,21.208437149835,20.5970152512224,20.6053339165096,10243710.6263481,0.0,1.0
2009-08-20,51.15,51.3699,50.92,51.01,3648100,21.274986472133,21.3664501969663,21.1793218213296,21.2167558151223,8770878.19747468,0.0,1.0
2009-08-21,52.25,52.69,52.0,52.26,5958200,21.7325130629315,21.915523699251,21.628529746841,21.7366723955752,14324894.1849713,0.0,1.0
2009-08-24,51.88,52.44,51.7,52.17,4914100,21.5786177551175,21.8115403831604,21.5037497675323,21.6992384017826,11814635.7145392,0.0,1.0
2009-08-25,51.93,52.5,51.8,52.12,4196300,21.5994144183356,21.8364963790221,21.5453430939685,21.6784417385644,10088878.0954642,0.0,1.0
2009-08-26,51.37,51.65,51.15,51.33,5137100,21.3664917902927,21.4829531043141,21.274986472133,21.3498544597182,12350779.4162022,0.0,1.0
2009-08-27,51.88,51.97,50.99,51.55,3562300,21.5786177551175,21.6160517489101,21.208437149835,21.4413597778779,8564595.10508595,0.0,1.0
2009-08-28,51.98,52.52,51.86,52.5,2904500,21.6202110815537,21.8448150443094,21.5702990898302,21.8364963790221,6983091.39677236,0.0,1.0
2009-08-31,51.45,51.52,51.1399,51.41,2957200,21.3997664514417,21.428881779947,21.2707855461629,21.3831291208672,7109794.41505773,0.0,1.0
2009-09-01,50.47,51.8189,50.3,51.14,4639400,20.9921518523666,21.5532042326649,20.921443197425,21.2708271394894,11154193.2264368,0.0,1.0
2009-09-02,52.53,52.9,52.0,52.29,10640300,21.848974376953,22.002869684767,21.628529746841,21.749150393506,25581748.1112332,0.0,1.0
2009-09-03,52.8,52.89,52.33,52.7,5365500,21.9612763583308,21.9987103521234,21.7657877240805,21.9196830318946,12899905.9698337,0.0,1.0
2009-09-04,53.19,53.33,52.38,52.47,5001500,22.1234903314321,22.1817209884428,21.7865843872986,21.8240183810912,12024765.5778815,0.0,1.0
2009-09-08,54.16,54.29,53.8,54.04,6251900,22.5269455978636,22.5810169222307,22.3772096226931,22.4770336061401,15031017.0781481,0.0,1.0
2009-09-09,54.95,55.27,54.48,54.81,5362300,22.8555328767098,22.9886315213058,22.6600442424595,22.7973022196991,12892212.4279265,0.0,1.0
2009-09-10,55.04,55.1,54.42,54.72,3722200,22.8929668705024,22.9179228663642,22.6350882465978,22.7598682259065,8949031.77726496,0.0,1.0
2009-09-11,54.58,54.93,54.23,54.83,4888700,22.7016375688958,22.8472142114226,22.5560609263689,22.8056208849863,11753568.2256502,0.0,1.0
2009-09-14,54.29,54.4,53.57,53.6,4445300,22.5810169222307,22.6267695813105,22.2815449718898,22.2940229698207,10687531.8251238,0.0,1.0
2009-09-15,54.12,54.23,53.62,53.84,5144800,22.5103082672891,22.5560609263689,22.3023416351079,22.3938469532676,12369292.0014166,0.0,1.0
2009-09-16,54.65,54.78,53.99,54.21,4614200,22.7307528974011,22.7848242217682,22.456236942922,22.5477422610817,11093606.583917,0.0,1.0
2009-09-17,54.8,55.38,54.68,54.84,4980400,22.7931428870555,23.0343841803856,22.743230895332,22.80978021763,11974036.2859304,0.0,1.0
2009-09-18,54.79,54.925,54.3,54.65,4165100,22.7889835544118,22.8451345451008,22.5851762548743,22.7307528974011,10013866.0618683,0.0,1.0
2009-09-21,54.41,54.66,53.81,53.9,3702900,22.6309289139542,22.7349122300447,22.3813689553368,22.4188029491294,8902630.1026367,0.0,1.0
2009-09-22,55.39,55.61,55.24,55.47,4503400,23.0385435130292,23.130048831189,22.9761535233749,23.0718181741782,10827217.6953778,0.0,1.0
2009-09-23,54.24,55.58,54.24,55.56,5165100,22.5602202590126,23.1175708332581,22.5602202590126,23.1092521679708,12418097.9078908,0.0,1.0
2009-09-24,53.19,54.26,52.81,54.18,5975900,22.1234903314321,22.5685389242998,21.9654356909744,22.5352642631508,14367449.0886459,0.0,1.0
2009-09-25,52.92,53.59,52.68,52.96,5292200,22.0111883500543,22.2898636371771,21.9113643666073,22.0278256806288,12723675.7755203,0.0,1.0
2009-09-28,53.56,53.65,52.5,52.51,3632500,22.2773856392462,22.3148196330388,21.8364963790221,21.8406557116657,8733372.18067673,0.0,1.0
2009-09-29,53.61,53.81,53.29,53.61,3773700,22.2981823024643,22.3813689553368,22.1650836578684,22.2981823024643,9072849.71733511,0.0,1.0
2009-09-30,53.23,53.7266,52.74,53.64,5462300,22.1401276620066,22.3466801210889,21.9363203624691,22.3106603003952,13132635.6125287,0.0,1.0
2009-10-01,51.78,52.98,51.75,52.91,6524800,21.5370244286812,22.036144345916,21.5245464307504,22.0070290174107,15687131.9489276,0.0,1.0
2009-10-02,50.73,51.77,50.6,51.28,9836100,21.1002945011008,21.5328650960376,21.0462231767337,21.3290577965001,23648264.8606619,0.0,1.0
2009-10-05,51.44,51.68,50.64,50.93,7268500,21.3956071187981,21.495431102245,21.0628605073082,21.1834811539733,17475159.1728145,0.0,1.0
2009-10-06,52.5,52.97,52.02,52.13,5896800,21.8364963790221,22.0319850132724,21.6368484121282,21.6826010712081,14177274.3496255,0.0,1.0
2009-10-07,52.23,52.29,51.66,51.8,5595600,21.7241943976443,21.749150393506,21.4871124369578,21.5453430939685,13453119.7176035,0.0,1.0
2009-10-08,52.76,53.11,52.17,52.25,4698300,21.9446390277563,22.0902156702831,21.6992384017826,21.7325130629315,11295802.4821675,0.0,1.0
2009-10-09,52.27,52.34,51.71,52.08,6619200,21.7408317282188,21.7699470567241,21.5079091001759,21.6618044079899,15914091.4351921,0.0,1.0
2009-10-12,52.64,52.86,52.38,52.4,4979600,21.8947270360328,21.9862323541926,21.7865843872986,21.7949030525859,11972112.9004537,0.0,1.0
2009-10-13,52.68,52.88,52.18,52.73,5166200,21.9113643666073,21.9945510194798,21.7033977344262,21.9321610298255,12420742.5629215,0.0,1.0
2009-10-14,53.66,54.0,53.5,54.0,4747700,22.3189789656824,22.4603962755656,22.2524296433844,22.4603962755656,11414571.535361,0.0,1.0
2009-10-15,54.76,54.88,54.2884,54.46,5889700,22.776505556481,22.8264175482045,22.5803514290077,22.6517255771723,14160204.3035187,0.0,1.0
2009-10-16,55.01,55.27,54.86,55.09,5745500,22.8804888725716,22.9886315213058,22.8180988829172,22.9137635337205,13813514.0713222,0.0,1.0
2009-10-19,56.4,56.8,55.64,56.04,6527800,23.4586361100352,23.6250094157801,23.1425268291198,23.3089001348648,15694344.6444657,0.0,1.0
2009-10-20,56.18,56.5,55.72,56.43,4905500,23.3671307918755,23.5002294364714,23.1758014902688,23.4711141079661,11793959.3206634,0.0,1.0
2009-10-21,56.42,57.35,56.35,56.43,5843100,23.4669547753224,23.8537727111794,23.4378394468171,23.4711141079661,14048167.0994941,0.0,1.0
2009-10-22,56.64,56.789,55.82,56.28,4002000,23.5584600934821,23.6204341498721,23.217394816705,23.4087241183117,9621735.84778207,0.0,1.0
2009-10-23,55.42,56.19,55.15,56.11,4625100,23.0510215109601,23.3712901245191,22.9387195295823,23.3380154633701,11119812.7110387,0.0,1.0
2009-10-26,55.48,56.78,55.25,56.24,5531600,23.0759775068219,23.6166907504929,22.9803128560185,23.3920867877372,13299248.879458,0.0,1.0
2009-10-27,57.82,58.69,57.41,57.93,12981400,24.0492613454297,24.4111232854249,23.8787287070411,24.0950140045095,31210295.2859565,0.0,1.0
2009-10-28,56.82,57.7,56.77,57.7,10207900,23.6333280810674,23.9993493537062,23.6125314178493,23.9993493537062,24542158.261013,0.0,1.0
2009-10-29,58.3,58.5,57.694,57.96,6835200,24.2489093123236,24.3320959651961,23.99685375412,24.1074920024404,16433405.513933,0.0,1.0
2009-10-30,56.62,58.07,56.15,57.99,7111900,23.5501414281949,24.1532446615203,23.3546527939446,24.1199700003713,17098656.4657274,0.0,1.0
2009-11-02,57.27,57.85,56.52,57.03,5574000,23.8204980500304,24.0617393433606,23.5085481017587,23.7206740665835,13401188.3097294,0.0,1.0
2009-11-03,57.55,57.8112,56.22,56.36,5694600,23.9369593640519,24.0456011327033,23.38376812245,23.4419987794607,13691138.6703597,0.0,1.0
2009-11-04,57.58,58.19,57.47,57.73,5012600,23.9494373619827,24.2031566532438,23.9036847029029,24.0118273516371,12051452.5513724,0.0,1.0
2009-11-05,58.53,58.91,58.07,58.2,4688300,24.3445739631269,24.5026286035846,24.1532446615203,24.2073159858874,11271760.1637073,0.0,1.0
2009-11-06,58.43,58.43,57.45,57.53,4113700,24.3029806366907,24.3029806366907,23.8953660376156,23.9286406987646,9890288.54498276,0.0,1.0
2009-11-09,59.93,60.0,59.61,59.68,6039100,24.9268805332342,24.9559958617396,24.7937818886383,24.8228972171436,14519396.5413145,0.0,1.0
2009-11-10,59.13,59.24,58.61,58.74,5199500,24.9435178638087,24.9899204845599,24.7241600202575,24.7789994811453,12325704.6852274,0.84,1.0
2009-11-11,58.33,58.9748,58.024,58.76,4827800,24.6060442583454,24.8780479843488,24.4769606042556,24.7874363212819,11444569.1084413,0.0,1.0
2009-11-12,57.27,58.12,57.15,57.94,4380100,24.1588917311064,24.5174574369112,24.1082706902869,24.441525875682,10383271.293733,0.0,1.0
2009-11-13,58.35,58.41,57.552,57.89,3751100,24.6144810984819,24.6397916188917,24.2778511770323,24.4204337753405,8892191.71934928,0.0,1.0
2009-11-16,59.26,59.6582,58.9519,59.05,4582900,24.9983573246965,25.1663348118159,24.8683878023924,24.9097705032624,10864020.0022942,0.0,1.0
2009-11-17,59.5,59.58,59.01,59.26,3780600,25.0995994063355,25.1333467668818,24.8928968229892,24.9983573246965,8962123.11433227,0.0,1.0
2009-11-18,59.24,59.63,58.98,59.61,2838200,24.9899204845599,25.1544388672233,24.8802415627843,25.1460020270867,6728111.36409508,0.0,1.0
2009-11-19,58.63,58.71,57.76,58.69,3857900,24.7325968603941,24.7663442209404,24.3655943144527,24.7579073808039,9145367.07474541,0.0,1.0
2009-11-20,57.83,57.86,57.33,57.38,3338000,24.3951232549308,24.4077785151357,24.1842022515162,24.2052943518577,7912915.13401077,0.0,1.0
2009-11-23,58.64,59.09,58.46,58.75,6127400,24.7368152804624,24.9266441835355,24.6608837192332,24.7832179012136,14525343.3769136,0.0,1.0
2009-11-24,58.72,58.94,58.0852,58.85,3330200,24.7705626410087,24.8633678825112,24.5027773350736,24.8254021018965,7894424.79906613,0.0,1.0
2009-11-25,59.22,59.3,58.64,58.85,2812300,24.9814836444233,25.0152310049697,24.7368152804624,24.8254021018965,6666713.96985576,0.0,1.0
2009-11-27,58.11,58.388,56.6,56.71,3795700,24.5132390168429,24.6305110947415,23.8762575865309,23.9226602072821,8997918.50634055,0.0,1.0
2009-11-30,57.18,57.59,56.71,57.03,5784000,24.1209259504918,24.2938811732918,23.9226602072821,24.0576496494674,13711294.528196,0.0,1.0
2009-12-01,58.58,58.79,58.22,58.32,3918700,24.7115047600527,24.8000915814868,24.5596416375942,24.6018258382771,9289496.86508328,0.0,1.0
2009-12-02,58.64,59.0,58.37,58.54,3945500,24.7368152804624,24.8886784029209,24.6229179386185,24.6946310797795,9353027.75950854,0.0,1.0
2009-12-03,57.62,58.48,57.61,58.17,5370100,24.3065364334966,24.6693205593697,24.3023180134284,24.5385495372527,12730121.4982479,0.0,1.0
2009-12-04,57.86,58.82,57.51,58.71,4363700,24.4077785151357,24.8127468416917,24.2601338127454,24.7663442209404,10344394.1792339,0.0,1.0
2009-12-07,58.17,58.7099,57.6,57.65,4263700,24.5385495372527,24.7663020367398,24.2980995933601,24.3191916937015,10107338.6030203,0.0,1.0
2009-12-08,57.04,57.5,56.83,57.38,5451100,24.0618680695357,24.2559153926771,23.9732812481016,24.2052943518577,12922136.5149809,0.0,1.0
2009-12-09,56.7,56.7,55.87,56.36,6537400,23.9184417872138,23.9184417872138,23.5683129215456,23.7750155048919,15497271.2393895,0.0,1.0
2009-12-10,56.39,56.64,56.01,56.51,5184800,23.7876707650968,23.8931312668041,23.6273708025017,23.8382918059163,12290857.515524,0.0,1.0
2009-12-11,56.45,56.69,56.19,56.58,3303600,23.8129812855065,23.9142233671455,23.7033023637309,23.8678207463943,7831368.0157933,0.0,1.0
2009-12-14,56.77,57.23,56.75,57.13,3186700,23.9479707276919,24.1420180508333,23.9395338875553,24.0998338501504,7554250.04719955,0.0,1.0
2009-12-15,56.43,56.8881,56.08,56.09,4801400,23.8045444453699,23.9977902686984,23.6568997429797,23.661118163048,11381986.436321,0.0,1.0
2009-12-16,57.04,57.4,56.53,56.53,4303900,24.0618680695357,24.2137311919942,23.8467286460529,23.8467286460529,10202634.9446582,0.0,1.0
2009-12-17,55.9,56.36,55.8,56.26,4630900,23.5809681817505,23.7750155048919,23.5387839810676,23.732831304209,10977806.6788767,0.0,1.0
2009-12-18,56.18,56.61,55.76,56.52,5342100,23.6990839436627,23.8804760065992,23.5219103007944,23.8425102259846,12663745.936908,0.0,1.0
2009-12-21,57.24,57.61,57.07,57.31,3572100,24.1462364709016,24.3023180134284,24.0745233297406,24.1757654113796,8467862.23792686,0.0,1.0
2009-12-22,57.48,57.86,57.36,57.86,3188700,24.2474785525406,24.4077785151357,24.1968575117211,24.4077785151357,7558991.15872383,0.0,1.0
2009-12-23,57.91,58.1,57.7,57.99,3199800,24.4288706154771,24.5090205967747,24.340283794043,24.4626179760234,7585304.32768355,0.0,1.0
2009-12-24,58.24,58.47,58.09,58.13,1428400,24.5680784777307,24.6651021393014,24.5048021767064,24.5216758569795,3386101.85063541,0.0,1.0
2009-12-28,58.63,58.64,58.37,58.48,2270800,24.7325968603941,24.7368152804624,24.6229179386185,24.6693205593697,5383058.02465898,0.0,1.0
2009-12-29,58.05,58.69,57.86,58.58,2757500,24.4879284964332,24.7579073808039,24.4077785151357,24.7115047600527,6536807.51409069,0.0,1.0
2009-12-30,58.16,58.33,57.7,57.74,1971000,24.5343311171844,24.6060442583454,24.340283794043,24.3571574743162,4672365.40717053,0.0,1.0
2009-12-31,57.97,58.49,57.97,58.49,1517600,24.4541811358869,24.673538979438,24.4541811358869,24.673538979438,3597555.42461796,0.0,1.0
2010-01-04,59.15,59.45,59.08,59.3,3956100,24.9519547039453,25.078507305994,24.9224257634672,25.0152310049697,9378155.65058718,0.0,1.0
2010-01-05,59.57,59.9,59.31,59.65,4109600,25.1291283468135,25.2683362090672,25.0194494250379,25.1628757073599,9742035.96007511,0.0,1.0
2010-01-06,59.88,59.919,59.34,59.52,6227900,25.2598993689306,25.2763512071969,25.0321046852428,25.1080362464721,14763584.2310083,0.0,1.0
2010-01-07,59.86,60.0,59.69,59.92,4431300,25.251462528794,25.3105204097501,25.179749387633,25.2767730492037,10504643.7487543,0.0,1.0
2010-01-08,60.0,60.06,59.67,59.79,3786100,25.3105204097501,25.3358309301598,25.1713125474964,25.2219335883159,8975161.17102402,0.0,1.0
2010-01-11,61.89,61.97,61.45,61.54,8227200,26.1078018026572,26.1415491632035,25.9221913196524,25.960157100267,19503036.3662473,0.0,1.0
2010-01-12,61.5,61.69,60.8,60.86,6126600,25.9432834199938,26.0234334012914,25.6479940152134,25.6733045356232,14523446.9323039,0.0,1.0
2010-01-13,61.8,61.98,61.0,61.31,5686600,26.0698360220426,26.1457675832718,25.7323624165792,25.8631334386963,13480402.3969639,0.0,1.0
2010-01-14,61.73,61.75,61.16,61.22,3330700,26.0403070815645,26.0487439217011,25.7998571376719,25.8251676580817,7895610.07694719,0.0,1.0
2010-01-15,61.64,61.72,61.29,61.62,3596700,26.0023413009499,26.0360886614962,25.8546965985597,25.9939044608133,8526177.90967542,0.0,1.0
2010-01-19,62.32,62.38,61.76,61.76,4914400,26.2891938655937,26.3145043860035,26.0529623417694,26.0529623417694,11649859.2374424,0.0,1.0
2010-01-20,61.06,61.44,60.6,61.35,5410900,25.757672936989,25.9179728995841,25.5636256138476,25.8800071189694,12826840.173343,0.0,1.0
2010-01-21,59.57,61.11,59.13,60.95,7184400,25.1291283468135,25.7787650373304,24.9435178638087,25.7112703162378,17031020.8174916,0.0,1.0
2010-01-22,57.87,59.1,57.76,58.77,7297200,24.4119969352039,24.9308626036038,24.3655943144527,24.7916547413502,17298419.5074606,0.0,1.0
2010-01-25,58.55,58.79,58.21,58.55,4039100,24.6988494998478,24.8000915814868,24.5554232175259,24.6988494998478,9574911.77884449,0.0,1.0
2010-01-26,58.49,58.92,57.81,57.95,5684700,24.673538979438,24.8549310423746,24.3866864147942,24.4457442957503,13475898.3410159,0.0,1.0
2010-01-27,58.06,58.18,57.44,57.89,6025600,24.4921469165015,24.542767957321,24.2306048722674,24.4204337753405,14284020.8003281,0.0,1.0
2010-01-28,57.33,58.48,56.96,58.4,5003700,24.1842022515162,24.6693205593697,24.0281207089894,24.6355731988234,11861549.8670011,0.0,1.0
2010-01-29,56.12,57.38,55.87,57.08,7643200,23.6737734232529,24.2052943518577,23.5683129215456,24.0787417498089,18118631.8011597,0.0,1.0
2010-02-01,57.23,57.262,56.47,56.47,6031200,24.1420180508333,24.1555169950518,23.8214181256431,23.8214181256431,14297295.9125961,0.0,1.0
2010-02-02,55.46,55.71,54.14,54.4,18574000,23.3953576987456,23.5008182004529,22.8385262497311,22.9482051715067,44030702.7259187,0.0,1.0
2010-02-03,55.17,55.53,54.85,55.35,8410700,23.2730235167652,23.4248866392237,23.1380340745799,23.3489550779944,19938033.3485993,0.0,1.0
2010-02-04,53.48,54.78,53.44,54.76,8364700,22.5601105252239,23.1085051341018,22.5432368449507,23.1000682939652,19828987.783541,0.0,1.0
2010-02-05,53.18,53.31,52.1,53.11,11065800,22.4335579231751,22.4883973840629,21.9779685557996,22.4040289826971,26232095.9526473,0.0,1.0
2010-02-08,52.43,53.24,52.13,52.64,7808900,22.1171764180533,22.4588684435849,21.9906238160045,22.2057632394874,18511432.8909457,0.0,1.0
2010-02-09,53.61,54.1,52.73,52.92,8017100,22.6149499861117,22.821652569458,22.243729020102,22.3238790013996,19004982.6006225,0.0,1.0
2010-02-10,53.65,53.92,53.11,53.72,5598300,22.6318236663849,22.7457210082287,22.4040289826971,22.6613526068629,13271082.3231673,0.0,1.0
2010-02-11,54.8,54.86,53.59,53.89,6878000,23.1169419742384,23.1422524946481,22.6065131459751,22.7330657480239,16304682.5319731,0.0,1.0
2010-02-12,54.67,54.8,53.92,54.14,6761900,23.0621025133506,23.1169419742384,22.7457210082287,22.8385262497311,16029461.0079891,0.0,1.0
2010-02-16,55.11,56.14,54.655,54.86,11509700,23.2477129963554,23.6822102633895,23.0557748832482,23.1422524946481,27284385.6554596,0.0,1.0
2010-02-17,54.24,54.8,54.02,54.64,7368200,23.2350577361506,23.4749477127775,23.1408152453328,23.4064077194555,17200351.8363631,0.84,1.0
2010-02-18,54.74,54.9,54.18,54.18,4666100,23.4492452152817,23.5177852086037,23.2093552386548,23.2093552386548,10892560.1508719,0.0,1.0
2010-02-19,54.3,54.39,53.57,53.69,6051800,23.2607602336463,23.2993139798899,22.9480465141148,22.9994515091063,14127343.0747404,0.0,1.0
2010-02-22,54.25,54.62,54.09,54.57,5497600,23.2393414857332,23.3978402202903,23.1708014924112,23.3764214723771,12833616.6574726,0.0,1.0
2010-02-23,53.22,53.77,53.11,53.55,7009200,22.798115278723,23.0337215057673,22.7509940333141,22.9394790149495,16362300.9814386,0.0,1.0
2010-02-24,53.58,53.89,53.26,53.51,5022200,22.9523302636974,23.0851265007587,22.8152502770534,22.922344016619,11723841.235659,0.0,1.0
2010-02-25,52.89,52.9,52.0,52.38,8799700,22.6567515424964,22.661035292079,22.2754978296429,22.4382803137826,20542050.4403306,0.0,1.0
2010-02-26,53.21,53.34,52.5,52.65,6343600,22.7938315291403,22.8495202737144,22.4896853087741,22.5539415525134,14808522.0147598,0.0,1.0
2010-03-01,53.98,54.04,53.26,53.36,6020800,23.1236802470023,23.1493827444981,22.8152502770534,22.8580877728797,14054976.5663765,0.0,1.0
2010-03-02,54.0,54.24,53.58,53.72,5975400,23.1322477461676,23.2350577361506,22.9523302636974,23.0123027578541,13948994.6476757,0.0,1.0
2010-03-03,54.86,55.13,54.2645,54.28,6239900,23.5006502102732,23.6163114490041,23.245552922628,23.2521927344811,14566444.3722649,0.0,1.0
2010-03-04,55.09,55.468,54.8,55.34,5038000,23.5991764506736,23.7611021848967,23.4749477127775,23.7062701902392,11760724.8108897,0.0,1.0
2010-03-05,55.78,55.84,55.29,55.4,5177700,23.8947551718746,23.9204576693703,23.684851442326,23.7319726877349,12086840.9792266,0.0,1.0
2010-03-08,56.17,56.38,55.85,55.98,5918400,24.0618214055969,24.151780146832,23.924741418953,23.9804301635271,13815933.6484259,0.0,1.0
2010-03-09,56.04,56.24,55.5705,55.58,4712100,24.0061326610228,24.0918076526753,23.8050106181186,23.8090801802221,10999942.71167,0.0,1.0
2010-03-10,56.19,56.4,55.91,55.98,6177800,24.0703889047622,24.1603476459973,23.9504439164487,23.9804301635271,14421477.9151874,0.0,1.0
2010-03-11,56.6,56.65,56.03,56.16,4161500,24.2460226376497,24.2674413855629,24.0018489114402,24.0575376560143,9714620.1469864,0.0,1.0
2010-03-12,56.86,56.98,56.52,56.69,6646100,24.357400126798,24.4088051217894,24.2117526409888,24.2845763838934,15514679.0721822,0.0,1.0
2010-03-15,56.58,56.62,56.07,56.57,4747400,24.2374551384845,24.254590136815,24.0189839097707,24.2331713889019,11082347.155065,0.0,1.0
2010-03-16,57.18,57.24,56.58,56.69,4949000,24.4944801134419,24.5201826109377,24.2374551384845,24.2845763838934,11552962.8997803,0.0,1.0
2010-03-17,58.15,58.43,57.86,57.97,6501700,24.9100038229564,25.0299488112699,24.7857750850603,24.8328963304692,15177591.2074159,0.0,1.0
2010-03-18,58.15,58.49,57.72,58.47,4531100,24.9100038229564,25.0556513087656,24.7258025909036,25.0470838096004,10577415.6789643,0.0,1.0
2010-03-19,57.69,58.24,57.13,58.2,5393600,24.7129513421557,24.9485575692,24.4730613655288,24.9314225708695,12590838.6939291,0.0,1.0
2010-03-22,57.35,57.45,56.56,56.63,5869300,24.5673038563465,24.6101413521728,24.2288876393192,24.2588738863976,13701314.4367913,0.0,1.0
2010-03-23,57.95,58.02,57.39,57.54,5391100,24.8243288313039,24.8543150783823,24.584438854677,24.6486950984164,12585002.68519,0.0,1.0
2010-03-24,57.23,57.34,56.92,57.11,6600000,24.515898861355,24.5630201067639,24.3831026242937,24.4644938663635,15407063.0710345,0.0,1.0
2010-03-25,56.53,57.35,56.51,57.26,6029600,24.2160363905714,24.5673038563465,24.2074688914061,24.5287501101029,14075519.3171378,0.0,1.0
2010-03-26,56.69,56.8975,56.33,56.49,5852100,24.2845763838934,24.3734641877328,24.1303613989189,24.1989013922409,13661162.6966668,0.0,1.0
2010-03-29,56.89,56.97,56.4,56.41,6023400,24.3702513755458,24.4045213722068,24.1603476459973,24.1646313955799,14061046.0154651,0.0,1.0
2010-03-30,56.83,57.12,56.67,56.94,5848600,24.3445488780501,24.4687776159462,24.2760088847281,24.3916701234589,13652992.2844322,0.0,1.0
2010-03-31,57.07,57.28,56.61,56.69,6330300,24.4473588680331,24.5373176092682,24.2503063872324,24.2845763838934,14777474.4482681,0.0,1.0
2010-04-01,57.74,58.07,57.43,57.45,6979700,24.7343700900688,24.8757338262954,24.6015738530075,24.6101413521728,16293436.0783181,0.0,1.0
2010-04-05,58.51,58.67,58.0,58.27,3636100,25.0642188079309,25.1327588012528,24.8457475792171,24.9614088179479,8488124.55039219,0.0,1.0
2010-04-06,59.36,59.42,58.41,58.53,5790300,25.4283375224539,25.4540400199496,25.0213813121046,25.0727863070961,13516896.560638,0.0,1.0
2010-04-07,58.78,59.16,58.59,58.98,4961800,25.1798800466617,25.3426625308014,25.0984888045918,25.2655550383142,11582843.2645241,0.0,1.0
2010-04-08,58.97,59.04,58.08,58.26,4117500,25.2612712887315,25.2912575358099,24.880017575878,24.9571250683653,9611906.3931795,0.0,1.0
2010-04-09,59.46,59.5,59.03,59.12,6550500,25.4711750182801,25.4883100166106,25.2869737862273,25.3255275324709,15291510.0980017,0.0,1.0
2010-04-12,59.34,59.62,59.21,59.27,3896600,25.4197700232886,25.5397150116021,25.3640812787145,25.3897837762103,9096236.66099896,0.0,1.0
2010-04-13,59.29,59.6,58.7077,59.55,3691100,25.3983512753755,25.5311475124368,25.1489085371793,25.5097287645237,8616516.74265083,0.0,1.0
2010-04-14,60.0,60.1,59.67,59.99,5968200,25.7024974957418,25.745334991568,25.5611337595152,25.6982137461592,13932186.9425073,0.0,1.0
2010-04-15,60.57,60.98,60.48,60.56,5288500,25.9466712219513,26.1223049548389,25.9081174757077,25.9423874723687,12345492.8865403,0.0,1.0
2010-04-16,59.88,60.4999,59.33,60.41,6216500,25.6510925007503,25.9166421373771,25.415486273706,25.8781312286293,14511819.3304676,0.0,1.0
2010-04-19,59.48,59.52,58.81,58.86,5524800,25.4797425174453,25.4968775157758,25.1927312954096,25.2141500433227,12897112.4325533,0.0,1.0
2010-04-20,60.48,60.7,60.29,60.45,3790200,25.9081174757077,26.0023599665254,25.8267262336379,25.8952662269598,8847856.12906591,0.0,1.0
2010-04-21,60.09,60.57,59.84,60.19,4079500,25.7410512419854,25.9466712219513,25.6339575024198,25.7838887378116,9523199.06034625,0.0,1.0
2010-04-22,59.55,59.55,58.86,59.14,5332600,25.5097287645237,25.5097287645237,25.2141500433227,25.3340950316361,12448440.0806968,0.0,1.0
2010-04-23,59.88,59.91,58.75,58.85,5333900,25.6510925007503,25.6639437494982,25.1670287979138,25.2098662937401,12451474.8052411,0.0,1.0
2010-04-26,57.91,59.8725,57.9,59.77,13117800,24.8071938329734,25.6478796885633,24.8029100833908,25.6039712553414,30622238.1747298,0.0,1.0
2010-04-27,56.33,57.72,56.21,56.77,18287000,24.1303613989189,24.7258025909036,24.0789564039274,24.3188463805543,42689236.7242436,0.0,1.0
2010-04-28,57.34,57.69,56.64,57.21,9568300,24.5630201067639,24.7129513421557,24.2631576359802,24.5073313621898,22336272.9670575,0.0,1.0
2010-04-29,52.56,56.49,51.88,56.39,85065100,22.5153878062698,24.1989013922409,22.2240928346514,24.1560638964146,198576266.794524,0.0,1.0
2010-04-30,52.15,53.38,51.36,52.43,61635600,22.3397540733822,22.8666552720449,22.001337856355,22.4596990616957,143882360.094099,0.0,1.0
2010-05-03,50.19,51.29,47.35,49.36,156810500,21.500139155188,21.9713516092766,20.2835542737229,21.1445879398302,366058979.348554,0.0,1.0
2010-05-04,50.36,51.32,48.44,50.51,55665100,21.5729628980926,21.9842028580245,20.7504829782289,21.6372191418319,129944804.023552,0.0,1.0
2010-05-05,50.99,52.0,50.07,51.0,42225300,22.2026740867383,22.6424603355636,21.8020767115706,22.2070284060336,96973366.2976223,0.84,1.0
2010-05-06,50.332,51.69,48.01,51.38,37343500,21.9161598771075,22.5074764374093,20.9050869367387,22.372492539255,85761969.8222455,0.0,1.0
2010-05-07,49.06,50.3225,48.0,49.75,24092300,21.3622904627452,21.9120232737769,20.9007326174434,21.662738494121,55329658.5898078,0.0,1.0
2010-05-10,48.75,49.89,48.16,49.12,31336500,21.2273065645909,21.7236989642552,20.9704017261682,21.388416378517,71966472.5409991,0.0,1.0
2010-05-11,48.74,49.51,48.05,48.12,26604300,21.2229522452956,21.5582348310338,20.9225042139199,20.952984448987,61098642.9697797,0.0,1.0
2010-05-12,48.5,49.05,47.86,48.76,23295500,21.1184485822084,21.3579361434499,20.8397721473092,21.2316608838862,53499751.44253,0.0,1.0
2010-05-13,48.1,49.0,47.93,48.18,19204200,20.9442758103964,21.3361645469734,20.8702523823763,20.9791103647588,44103793.7220765,0.0,1.0
2010-05-14,46.87,47.24,46.0,47.17,34753500,20.4086945370744,20.5698043510005,20.0298687583832,20.5393241159334,79813852.9655069,0.0,1.0
2010-05-17,46.57,47.56,45.41,47.2,27485900,20.2780649582154,20.7091425684501,19.7729639199605,20.5523870738193,63123299.2712856,0.0,1.0
2010-05-18,45.38,46.7799,45.27,46.77,20338300,19.7599009620746,20.3694621202237,19.7120034498263,20.3651513441214,46708334.0028592,0.0,1.0
2010-05-19,45.27,46.12,45.0,45.82,28174100,19.7120034498263,20.0821205899268,19.5944368288532,19.9514910110678,64703798.893219,0.0,1.0
2010-05-20,44.58,45.7,43.96,45.17,37662200,19.4115554184505,19.8992391795242,19.1415876221419,19.6684602568733,86493886.7497524,0.0,1.0
2010-05-21,43.86,44.46,43.31,43.75,28860600,19.0980444291889,19.3593035869069,18.8585568679473,19.0501469169406,66280394.345787,0.0,1.0
2010-05-24,41.86,43.04,41.86,42.49,32302300,18.2271805701287,18.7409902469742,18.2271805701287,18.5015026857327,74184500.0546046,0.0,1.0
2010-05-25,42.56,42.6,40.61,40.61,33271200,18.5319829207998,18.549400197981,17.6828906582161,17.6828906582161,76409646.9358762,0.0,1.0
2010-05-26,42.41,43.27,42.12,42.35,33144000,18.4666681313703,18.8411395907661,18.3403928718066,18.4405422155985,76117523.2045336,0.0,1.0
2010-05-27,45.38,45.57,44.35,45.2,55880000,19.7599009620746,19.8426330286853,19.3114060746586,19.6815232147592,128332343.611795,0.0,1.0
2010-05-28,42.95,43.84,42.47,43.64,31854800,18.7018013733165,19.0893357905983,18.4927940471421,19.0022494046923,73156784.8834112,0.0,1.0
2010-06-01,36.52,38.53,36.2,37.34,120257000,15.9019740664382,16.7771922447936,15.7626358489885,16.2590282486528,276178644.340079,0.0,1.0
2010-06-02,37.66,38.17,36.47,37.27,90105900,16.3983664661024,16.6204367501628,15.8802024699617,16.2285480135857,206934526.131891,0.0,1.0
2010-06-03,39.27,39.41,37.12,38.92,90373200,17.0994118726459,17.1603723427801,16.1632332241562,16.9470106973103,207548399.350348,0.0,1.0
2010-06-04,37.16,38.99,37.06,38.5,62577400,16.1806505013374,16.9774909323774,16.1371073083844,16.7641292869077,143713392.969448,0.0,1.0
2010-06-07,36.76,38.15,36.65,38.13,44289000,16.0064777295254,16.6117281115722,15.9585802172771,16.6030194729816,101712798.250229,0.0,1.0
2010-06-08,34.6775,36.12,34.15,35.83,95404800,15.099690736279,15.7278012946261,14.8700003934519,15.6015260350624,219103822.043927,0.0,1.0
2010-06-09,29.2,34.45,29.0,33.96,240808500,12.714612342278,15.0006299723109,12.627525956372,14.7872683268412,553033628.608467,0.0,1.0
2010-06-10,32.78,33.04,30.89,32.16,222397900,14.2734586499957,14.3866709516735,13.4504923031839,14.0034908536871,510752393.008978,0.0,1.0
2010-06-11,33.97,34.46,33.25,34.05,132861900,14.7916226461365,15.0049842916062,14.4781116568748,14.8264572004989,305126682.242591,0.0,1.0
2010-06-14,30.67,32.6,30.56,32.39,112737300,13.3546972786872,14.1950809026803,13.3067997664389,14.103640197479,258909125.294669,0.0,1.0
2010-06-15,31.4,32.13,29.85,30.58,165557000,13.6725625872442,13.9904278958012,12.9976430964726,13.3155084050295,380213275.077631,0.0,1.0
2010-06-16,31.85,33.0,29.58,29.9,235447100,13.8685069555327,14.3692536744923,12.8800764754995,13.0194146929491,540720797.057996,0.0,1.0
2010-06-17,31.71,32.46,31.25,32.2,111455800,13.8075464853985,14.1341204325461,13.6072477978147,14.0209081308683,255966070.564201,0.0,1.0
2010-06-18,31.76,32.53,31.41,32.53,83105600,13.829318081875,14.1646006676132,13.6769169065395,14.1646006676132,190857845.656128,0.0,1.0
2010-06-21,30.33,31.18,30.11,30.64,65437600,13.206650422647,13.5767675627476,13.1108553981504,13.3416343208013,150282043.098268,0.0,1.0
2010-06-22,29.68,30.7743,29.37,29.58,86573800,12.9236196684525,13.4001128289372,12.7886357702982,12.8800764754995,198822810.475641,0.0,1.0
2010-06-23,29.67,30.29,29.51,30.16,58720100,12.9192653491572,13.1892331454658,12.8495962404324,13.1326269946269,134854832.679294,0.0,1.0
2010-06-24,28.74,30.0,28.56,30.0,67853700,12.5143136546942,13.0629578859021,12.4359359073788,13.0629578859021,155830786.394626,0.0,1.0
2010-06-25,27.02,28.08,26.83,27.77,93355400,11.7653707359025,12.2269285812044,11.6826386692918,12.09194468305,214397231.045393,0.0,1.0
2010-06-28,27.05,28.03,26.75,27.65,67874600,11.7784336937884,12.2051569847279,11.6478041149294,12.0396928515064,155878784.712118,0.0,1.0
2010-06-29,27.67,28.15,26.95,27.32,67648400,12.048401490097,12.2574088162715,11.7348905008354,11.8960003147615,155359300.529495,0.0,1.0
2010-06-30,28.88,29.15,28.15,28.73,65745500,12.5752741248284,12.6928407458015,12.2574088162715,12.5099593353989,150989157.067454,0.0,1.0
2010-07-01,29.39,30.42,28.79,29.86,67876900,12.7973444088888,13.2458392963047,12.5360852511707,13.0019974157679,155884066.823612,0.0,1.0
2010-07-02,29.35,29.91,28.99,29.88,31483200,12.7799271317076,13.0237690122444,12.6231716370767,13.0107060543585,72303379.3915329,0.0,1.0
2010-07-06,31.91,31.91,30.74,31.03,49975000,13.8946328713045,13.8946328713045,13.3851775137544,13.5114527733181,114771096.492475,0.0,1.0
2010-07-07,33.19,33.22,32.19,32.73,54388300,14.451985741103,14.4650486989889,14.016553811573,14.2516870535192,124906549.822144,0.0,1.0
2010-07-08,33.74,33.9,32.95,33.79,47070000,14.6914733023446,14.7611424110694,14.3474820780158,14.7132448988211,108099560.018024,0.0,1.0
2010-07-09,34.05,34.17,32.12,33.28,48454800,14.8264572004989,14.8787090320425,13.9860735765058,14.4911746147607,111279850.451697,0.0,1.0
2010-07-12,36.76,37.0,35.42,35.64,72391600,16.0064777295254,16.1109813926126,15.4229989439551,15.5187939684517,166252392.373078,0.0,1.0
2010-07-13,36.88,37.76,35.71,37.72,85975400,16.058729561069,16.4419096590554,15.5492742035188,16.4244923818742,197448542.859011,0.0,1.0
2010-07-14,36.18,36.85,35.7,36.23,45008600,15.7539272103979,16.0456666031831,15.5449198842235,15.7756988068744,103365410.176912,0.0,1.0
2010-07-15,38.92,39.81,36.515,36.68,75737600,16.9470106973103,17.3345451145921,15.8997969067905,15.971643175163,173936716.312325,0.0,1.0
2010-07-16,37.1,38.54,37.07,38.52,50505300,16.1545245855656,16.7815465640889,16.1414616276797,16.7728379254983,115988967.677466,0.0,1.0
2010-07-19,35.75,36.08,34.58,36.0,55491300,15.5666914807,15.7103840174449,15.0572361231498,15.6755494630825,127439666.769242,0.0,1.0
2010-07-20,35.2,35.98,34.79,34.9,40772400,15.3272039194585,15.6668408244919,15.1486768283511,15.1965743405994,93636679.4323113,0.0,1.0
2010-07-21,36.13,36.65,35.67,36.61,27693200,15.7321556139214,15.9585802172771,15.5318569263376,15.9411629400959,63599378.2768464,0.0,1.0
2010-07-22,36.23,36.71,36.03,36.47,29319000,15.7756988068744,15.9847061330489,15.6886124209684,15.8802024699617,67333142.1323235,0.0,1.0
2010-07-23,36.86,36.8801,36.17,36.62,16621900,16.0500209224784,16.0587731042619,15.7495728911026,15.9455172593912,38173360.4559932,0.0,1.0
2010-07-26,38.65,39.0,37.74,37.93,33981500,16.8294440763372,16.9818452516727,16.4332010204648,16.5159330870756,78040900.7595602,0.0,1.0
2010-07-27,38.0,38.56,37.33,38.55,33502000,16.5464133221427,16.7902552026795,16.2546739293575,16.7859008833842,76939695.3414881,0.0,1.0
2010-07-28,37.71,38.1,37.32,37.34,18097000,16.4201380625789,16.5899565150957,16.2503196100622,16.2590282486528,41561031.1800763,0.0,1.0
2010-07-29,38.47,38.9,38.1,38.15,19256500,16.7510663290218,16.9383020587197,16.5899565150957,16.6117281115722,44223904.3443188,0.0,1.0
2010-07-30,38.47,38.63,38.03,38.09,13119800,16.7510663290218,16.8207354377466,16.5594762800286,16.5856021958004,30130541.9061924,0.0,1.0
2010-08-02,39.42,39.55,38.95,39.0,16956300,17.1647266620754,17.2213328129143,16.9600736551962,16.9818452516727,38941333.5358747,0.0,1.0
2010-08-03,40.0,40.0,39.11,39.38,18618800,17.4172771812028,17.4172771812028,17.029742763921,17.1473093848942,42759381.5182408,0.0,1.0
2010-08-04,39.39,40.64,39.2,39.77,33302000,17.1516637041895,17.695953616102,17.0689316375787,17.3171278374109,76480381.2984968,0.0,1.0
2010-08-05,40.68,40.75,39.94,40.23,24447600,17.7133708932832,17.7438511283504,17.391151265431,17.5174265249947,56145629.9871821,0.0,1.0
2010-08-06,41.33,41.5,40.6,41.07,29162500,17.9964016474778,18.0704250754979,17.6785363389208,17.8831893458,66973728.8936825,0.0,1.0
2010-08-09,40.86,41.59,40.85,41.56,18331200,17.7917486405987,18.1096139491556,17.7873943213034,18.0965509912697,42098887.9244191,0.0,1.0
2010-08-10,40.11,40.25,39.38,40.06,16296200,17.4651746934511,17.5261351635853,17.1473093848942,17.4434030969746,37425367.5369818,0.0,1.0
2010-08-11,38.79,39.0,38.59,38.97,12220100,16.8904045464714,16.9818452516727,16.8033181605654,16.9687822937868,28064317.6837957,0.0,1.0
2010-08-12,38.38,38.45,37.49,37.69,12555600,16.7118774553641,16.7423576904312,16.3243430380823,16.4114294239883,28834816.9909137,0.0,1.0
2010-08-13,38.93,39.57,37.75,37.78,17210900,16.9513650166056,17.2300414515049,16.4375553397601,16.450618297646,39526040.3126029,0.0,1.0
2010-08-16,38.4,38.8496,38.15,38.42,10762700,16.7205860939547,16.9163562894714,16.6117281115722,16.7292947325453,24717296.2525173,0.0,1.0
2010-08-17,38.05,38.41,37.71,38.17,11401100,16.5681849186192,16.72494041325,16.4201380625789,16.6204367501628,26183426.6777458,0.0,1.0
2010-08-18,37.3,37.81,37.04,37.77,10336500,16.2416109714716,16.4636812555319,16.1283986697938,16.4462639783507,23738498.0269027,0.0,1.0
2010-08-19,36.24,37.13,36.18,36.99,16390400,15.7800531261697,16.1675875434515,15.7539272103979,16.1066270733173,37641704.4512308,0.0,1.0
2010-08-20,36.4,36.425,35.53,35.87,12435900,15.8497222348945,15.8606080331328,15.4708964562034,15.6189433122436,28559917.5361834,0.0,1.0
2010-08-23,36.12,36.91,36.11,36.42,9267900,15.7278012946261,16.0717925189549,15.7234469753308,15.8584308734852,21284383.0951997,0.0,1.0
2010-08-24,34.92,35.25,34.5,34.95,15687900,15.20528297919,15.348975515935,15.0224015687874,15.2183459370759,36028363.8752235,0.0,1.0
2010-08-25,35.25,35.31,34.16,34.36,13644500,15.348975515935,15.3751014317068,14.8743547127472,14.9614410986532,31335552.2979803,0.0,1.0
2010-08-26,35.42,36.2,35.27,35.79,12011700,15.4229989439551,15.7626358489885,15.3576841545256,15.5841087578812,27585712.4509986,0.0,1.0
2010-08-27,35.56,35.82,34.71,35.4,10402400,15.4839594140893,15.5971717157671,15.1138422739887,15.4142903053645,23889842.0040683,0.0,1.0
2010-08-30,35.26,36.12,35.23,35.64,6858500,15.3533298352303,15.7278012946261,15.3402668773444,15.5187939684517,15751026.8192823,0.0,1.0
2010-08-31,34.83,35.13,34.5,34.68,9444600,15.1660941055323,15.2967236843914,15.0224015687874,15.1007793161028,21690187.0521826,0.0,1.0
2010-09-01,36.16,36.29,35.668,35.89,9444200,15.7452185718073,15.8018247226462,15.5309860624785,15.6276519508342,21689268.4240966,0.0,1.0
2010-09-02,36.57,36.57,36.01,36.02,8000200,15.9237456629147,15.9237456629147,15.6799037823778,15.6842581016731,18373021.0336987,0.0,1.0
2010-09-03,37.43,37.43,36.71,36.71,9569800,16.2982171223105,16.2982171223105,15.9847061330489,15.9847061330489,21977717.6430952,0.0,1.0
2010-09-07,37.19,37.75,37.13,37.71,7658300,16.1937134592233,16.4375553397601,16.1675875434515,16.4201380625789,17587823.6772049,0.0,1.0
2010-09-08,38.37,38.58,38.22,38.29,13314900,16.7075231360688,16.7989638412701,16.6422083466393,16.6726885817064,30578602.7551305,0.0,1.0
2010-09-09,38.02,38.67,37.76,38.64,7482700,16.5551219607333,16.8381527149278,16.4419096590554,16.8250897570419,17184545.9474585,0.0,1.0
2010-09-10,38.22,38.3,37.81,37.94,7702800,16.6422083466393,16.6770429010017,16.4636812555319,16.5202874063709,17690021.0517705,0.0,1.0
2010-09-13,38.35,38.56,38.13,38.35,8549200,16.6988144974782,16.7902552026795,16.6030194729816,16.6988144974782,19633838.0817101,0.0,1.0
2010-09-14,38.52,38.85,38.46,38.49,7056200,16.7728379254983,16.9165304622432,16.7467120097265,16.7597749676124,16205058.7507793,0.0,1.0
2010-09-15,38.18,38.25,37.77,38.08,6829000,16.6247910694581,16.6552713045252,16.4462639783507,16.5812478765051,15683277.9979411,0.0,1.0
2010-09-16,38.27,38.53,38.12,38.49,6247300,16.6639799431158,16.7771922447936,16.5986651536863,16.7597749676124,14347363.1039006,0.0,1.0
2010-09-17,38.03,38.26,37.49,38.16,6916100,16.5594762800286,16.6596256238205,16.3243430380823,16.6160824308675,15883309.2636638,0.0,1.0
2010-09-20,38.68,38.78,38.1,38.36,8413100,16.8425070342231,16.8860502271761,16.5899565150957,16.7031688167735,19321274.8754545,0.0,1.0
2010-09-21,38.59,38.99,38.35,38.78,9887100,16.8033181605654,16.9774909323774,16.6988144974782,16.8860502271761,22706419.372301,0.0,1.0
2010-09-22,38.09,38.65,38.07,38.33,6336800,16.5856021958004,16.8294440763372,16.5768935572098,16.6901058588876,14552906.1381393,0.0,1.0
2010-09-23,38.13,38.35,37.84,37.97,5861200,16.6030194729816,16.6988144974782,16.4767442134179,16.5333503642568,13460657.3439058,0.0,1.0
2010-09-24,38.46,38.54,38.21,38.25,6503500,16.7467120097265,16.7815465640889,16.637854027344,16.6552713045252,14935744.3929726,0.0,1.0
2010-09-27,38.71,38.85,38.24,38.39,10074300,16.855569992109,16.9165304622432,16.6509169852299,16.7162317746594,23136337.316541,0.0,1.0
2010-09-28,39.29,39.8,37.8601,38.23,14297400,17.1081205112365,17.3301907952968,16.4854963952014,16.6465626659346,32834982.9913257,0.0,1.0
2010-09-29,40.0,40.3,39.68,39.84,19226900,17.4172771812028,17.5479067600618,17.2779389637532,17.347608072478,44155925.8659561,0.0,1.0
2010-09-30,41.17,41.3,40.35,40.97,22727800,17.926732538753,17.9833386895919,17.5696783565383,17.839646152847,52195988.5314989,0.0,1.0
2010-10-01,41.95,42.0,41.73,41.94,20690500,18.2663694437864,18.2881410402629,18.1705744192898,18.2620151244911,47517186.0325672,0.0,1.0
2010-10-04,40.82,41.57,40.73,41.46,10158200,17.7743313634175,18.100905310565,17.7351424897598,18.0530077983167,23329019.5575758,0.0,1.0
2010-10-05,41.33,41.52,40.92,41.15,8048000,17.9964016474778,18.0791337140885,17.8178745563705,17.9180239001624,18482797.0899737,0.0,1.0
2010-10-06,41.61,41.77,41.27,41.65,6663700,18.1183225877462,18.187991696471,17.970275731706,18.1357398649274,15303654.9414088,0.0,1.0
2010-10-07,41.52,42.08,41.33,41.77,7218200,18.0791337140885,18.3229755946253,17.9964016474778,18.187991696471,16577103.1256024,0.0,1.0
2010-10-08,41.92,41.98,41.4,41.5,6004900,18.2533064859005,18.2794324016723,18.0268818825449,18.0704250754979,13790674.4837951,0.0,1.0
2010-10-11,41.24,41.5225,41.17,41.32,5430200,17.9572127738201,18.0802222939123,17.926732538753,17.9920473281825,12470835.5812593,0.0,1.0
2010-10-12,41.26,41.53,40.55,40.74,8343100,17.9659214124107,18.0834880333838,17.6567647424443,17.7394968090551,19160514.9604075,0.0,1.0
2010-10-13,41.41,41.75,41.25,41.4,6950200,18.0312362018402,18.1792830578804,17.9615670931154,18.0268818825449,15961622.3079939,0.0,1.0
2010-10-14,41.02,41.37,40.96,41.15,6750300,17.8614177493235,18.013818924659,17.8352918335517,17.9180239001624,15502537.922024,0.0,1.0
2010-10-15,40.62,41.11,40.4,40.92,9023100,17.6872449775114,17.9006066229812,17.5914499530148,17.8178745563705,20722182.7065783,0.0,1.0
2010-10-18,41.49,41.74,40.4375,40.66,10620000,18.0660707562026,18.1749287385851,17.6077786503722,17.7046622546926,24389575.682843,0.0,1.0
2010-10-19,40.94,41.36,40.38,40.4,10092500,17.8265831949611,18.0094646053637,17.5827413144242,17.5914499530148,23178134.8944531,0.0,1.0
2010-10-20,41.1,41.49,40.9,40.93,6992900,17.8962523036859,18.0660707562026,17.8091659177799,17.8222288756658,16059685.8561726,0.0,1.0
2010-10-21,40.65,41.21,40.45,40.88,7577200,17.7003079353973,17.9441498159342,17.6132215494913,17.8004572791893,17401571.832772,0.0,1.0
2010-10-22,40.5,40.9885,40.22,40.57,6824200,17.6349931459678,17.8477016435433,17.5130722056994,17.6654733810349,15672254.4609094,0.0,1.0
2010-10-25,40.21,40.7,40.21,40.61,5308900,17.5087178864041,17.7220795318739,17.5087178864041,17.6828906582161,12192261.6141851,0.0,1.0
2010-10-26,40.65,40.77,40.21,40.39,7507600,17.7003079353973,17.752559766941,17.5087178864041,17.5870956337195,17241730.545811,0.0,1.0
2010-10-27,40.1,40.26,39.58,40.17,12112400,17.4608203741558,17.5304894828806,17.2343957708002,17.4913006092229,27816977.0716448,0.0,1.0
2010-10-28,40.6,41.34,40.21,40.61,2900343,17.6785363389208,18.0007559667731,17.5087178864041,17.6828906582161,6660841.34695895,0.0,1.0
2010-10-29,40.83,41.0,40.45,40.57,1147574,17.7786856827128,17.8527091107329,17.6132215494913,17.6654733810349,2635484.26785902,0.0,1.0
2010-11-01,40.77,41.18,40.61,40.99,5837200,17.752559766941,17.9310868580483,17.6828906582161,17.8483547914376,13405539.6587468,0.0,1.0
2010-11-02,41.42,41.68,41.16,41.28,10266400,18.0355905211355,18.1488028228133,17.9223782194577,17.9746300510013,23577508.4548342,0.0,1.0
2010-11-03,42.37,42.73,41.9,42.61,16193500,18.4492508541891,18.6060063488199,18.2445978473099,18.5537545172763,37189509.7759056,0.0,1.0
2010-11-04,43.91,43.95,42.97,43.17,16286500,19.1198160256654,19.1372333028466,18.7105100119071,18.7975963978131,37403090.8058966,0.0,1.0
2010-11-05,43.79,43.98,43.34,43.56,9106200,19.0675641941218,19.1502962607325,18.8716198258332,18.9674148503299,20913027.6914411,0.0,1.0
2010-11-08,43.23,43.35,42.9,43.16,9502400,18.8237223135849,18.8759741451285,18.68002977684,18.7932420785178,21822928.8106071,0.0,1.0
2010-11-09,43.0,44.37,42.88,44.2,16473900,18.723572969793,19.3201147132492,18.6713211382494,19.2460912852291,37833468.0641796,0.0,1.0
2010-11-10,43.53,43.55,42.69,43.24,11711500,18.9543518924439,18.9630605310346,18.5885890716387,18.8280766328802,26896282.0724686,0.0,1.0
2010-11-11,43.68,43.81,43.26,43.29,7828300,19.0196666818735,19.0762728327124,18.8367852714708,18.8498482293567,17978240.6137476,0.0,1.0
2010-11-12,42.99,43.65,42.82,43.35,6568800,18.7192186504977,19.0066037239876,18.6451952224776,18.8759741451285,15085710.4280093,0.0,1.0
2010-11-15,43.04,43.64,43.01,43.6,6710700,18.7409902469742,19.0022494046923,18.7279272890883,18.9848321275111,15411593.7415117,0.0,1.0
2010-11-16,41.78,42.5,41.32,42.49,10200900,18.1923460157663,18.505857005028,17.9920473281825,18.5015026857327,23427083.1057546,0.0,1.0
2010-11-17,41.6,41.9,41.35,41.4,6628900,18.1139682684509,18.2445978473099,18.0051102860684,18.0268818825449,15223734.2979283,0.0,1.0
2010-11-18,42.21,42.38,41.98,42.14,5631700,18.3795817454643,18.4536051734844,18.2794324016723,18.3491015103972,12933594.4795731,0.0,1.0
2010-11-19,42.03,42.03,41.32,41.67,5458700,18.3012039981488,18.3012039981488,17.9920473281825,18.144448503518,12536287.8323856,0.0,1.0
2010-11-22,41.64,41.79,41.01,41.45,6552000,18.1313855456321,18.1967003350616,17.8570634300282,18.0486534790214,15047128.0483981,0.0,1.0
2010-11-23,40.89,41.31,40.7,41.24,9536500,17.8048115984846,17.9876930088872,17.7220795318739,17.9572127738201,21901241.8549371,0.0,1.0
2010-11-24,41.47,41.66,41.14,41.2,5956800,18.057362117612,18.1400941842227,17.9136695808671,17.9397954966389,13680209.4564557,0.0,1.0
2010-11-26,40.93,41.24,40.8,40.95,3647900,17.8222288756658,17.9572127738201,17.7656227248269,17.8309375142564,8377658.4871415,0.0,1.0
2010-11-29,40.59,40.67,40.0,40.36,11978900,17.6741820196255,17.7090165739879,17.4172771812028,17.5740326758336,27510384.9479481,0.0,1.0
2010-11-30,40.0,40.315,39.76,39.78,10704400,17.4172771812028,17.5544382390048,17.3127735181156,17.3214821567062,24583406.2089854,0.0,1.0
2010-12-01,40.62,40.73,40.15,40.55,8713500,17.6872449775114,17.7351424897598,17.4825919706323,17.6567647424443,20011164.5680276,0.0,1.0
2010-12-02,41.32,41.4199,40.77,40.78,10237000,17.9920473281825,18.0355469779425,17.752559766941,17.7569140862363,23509989.2905145,0.0,1.0
2010-12-03,41.49,41.63,41.0395,41.46,8019900,18.0660707562026,18.1270312263368,17.8699086719493,18.0530077983167,18418263.4669334,0.0,1.0
2010-12-06,42.81,42.92,42.05,42.08,9966600,18.6408409031823,18.6887384154306,18.3099126367394,18.3229755946253,22888996.7043901,0.0,1.0
2010-12-07,42.89,43.5,42.85,43.39,8457600,18.6756754575447,18.941288934558,18.6582581803635,18.8933914223097,19423472.25002,0.0,1.0
2010-12-08,43.27,43.61,42.87,43.59,6564500,18.8411395907661,18.9891864468064,18.6669668189541,18.9804778082158,15075835.176085,0.0,1.0
2010-12-09,42.79,43.34,42.57,43.16,7972700,18.6321322645917,18.8716198258332,18.5363372400951,18.7932420785178,18309865.3527874,0.0,1.0
2010-12-10,43.24,43.35,42.89,42.91,6616600,18.8280766328802,18.8759741451285,18.6756754575447,18.6843840961353,15195486.4842843,0.0,1.0
2010-12-13,43.43,43.8,43.41,43.48,6408400,18.9108086994909,19.0719185134171,18.9021000609003,18.9325802959674,14717340.5655303,0.0,1.0
2010-12-14,44.44,44.83,44.06,44.83,17293000,19.3505949483163,19.520413400833,19.1851308150949,19.520413400833,39714588.7272509,0.0,1.0
2010-12-15,43.86,44.74,43.29,44.4,16959000,19.0980444291889,19.4812245271753,18.8498482293567,19.3331776711351,38947534.2754551,0.0,1.0
2010-12-16,43.75,44.02,43.59,43.89,10269000,19.0501469169406,19.1677135379137,18.9804778082158,19.1111073870748,23583479.5373931,0.0,1.0
2010-12-17,43.25,43.755,43.16,43.58,6515200,18.8324309521755,19.0523240765882,18.7932420785178,18.9761234889205,14962614.2644877,0.0,1.0
2010-12-20,43.68,43.75,43.2,43.75,7615600,19.0196666818735,19.0501469169406,18.810659355699,19.0501469169406,17489760.1290262,0.0,1.0
2010-12-21,43.54,43.88,43.51,43.77,4820000,18.9587062117392,19.1067530677795,18.9456432538533,19.0588555555312,11069468.4360926,0.0,1.0
2010-12-22,43.61,43.71,43.2,43.43,4197100,18.9891864468064,19.0327296397594,18.810659355699,18.9108086994909,9638934.84919586,0.0,1.0
2010-12-23,44.0,44.11,43.88,43.9,5375900,19.1590048993231,19.2069024115714,19.1067530677795,19.1154617063701,12346131.8185871,0.0,1.0
2010-12-27,43.97,44.0,43.63,43.98,2797000,19.1459419414372,19.1590048993231,18.997895085397,19.1502962607325,6423506.89123463,0.0,1.0
2010-12-28,44.11,44.2,43.99,44.01,3252100,19.2069024115714,19.2460912852291,19.1546505800278,19.1633592186184,7468675.99606155,0.0,1.0
2010-12-29,43.95,44.1,43.7,43.71,5147400,19.1372333028466,19.2025480922761,19.0283753204641,19.0327296397594,11821365.5244695,0.0,1.0
2010-12-30,43.89,44.08,43.43,43.75,5073000,19.1111073870748,19.1938394536855,18.9108086994909,19.0501469169406,11650500.7004767,0.0,1.0
2010-12-31,44.17,44.33,43.72,43.87,4284000,19.2330283273432,19.302697436068,19.0370839590547,19.1023987484842,9838506.80087565,0.0,1.0
2011-01-03,45.15,45.78,44.83,44.9,13735400,19.6597516182827,19.9340737338866,19.520413400833,19.5508936359001,31544310.5305199,0.0,1.0
2011-01-04,46.26,46.66,45.79,46.33,20036400,20.143081060061,20.3172538318731,19.9384280531819,20.1735612951281,46014999.4549639,0.0,1.0
2011-01-05,46.5,46.6,46.07,46.39,11881600,20.2475847231483,20.2911279161013,20.0603489934503,20.1996872108999,27286928.6660326,0.0,1.0
2011-01-06,46.23,47.37,46.0,47.33,12556800,20.1300181021751,20.6264105018394,20.0298687583832,20.6089932246582,28837572.8751717,0.0,1.0
2011-01-07,46.08,46.4,45.69,46.0,8037500,20.0647033127456,20.2040415301952,19.8948848602289,20.0298687583832,18458683.1027167,0.0,1.0
2011-01-10,46.03,46.13,45.16,45.43,11165000,20.0429317162691,20.0864749092221,19.664105937578,19.7816725585511,25641206.4499946,0.0,1.0
2011-01-11,46.83,47.09,46.2,46.58,9228400,20.3912772598932,20.504489561571,20.1169551442892,20.2824192775107,21193668.5717089,0.0,1.0
2011-01-12,47.69,47.7,47.1,47.31,9980500,20.765748719289,20.7701030385843,20.5088438808663,20.6002845860676,22920919.0303781,0.0,1.0
2011-01-13,47.54,48.3,47.47,48.27,13854800,20.7004339298595,21.0313621963024,20.6699536947924,21.0182992384165,31818521.0141858,0.0,1.0
2011-01-14,49.25,49.5,47.39,47.56,35199100,21.4450225293559,21.5538805117385,20.63511914043,20.7091425684501,80837204.653292,0.0,1.0
2011-01-18,49.23,49.4,48.68,48.94,15798500,21.4363138907653,21.5103373187855,21.1968263295238,21.3100386312016,36282364.5409977,0.0,1.0
2011-01-19,48.2,49.39,47.91,49.32,10347900,20.9878190033494,21.5059829994902,20.8615437437857,21.4755027644231,23764678.9273532,0.0,1.0
2011-01-20,47.57,47.87,46.8,47.58,11543100,20.7134968877454,20.8441264666045,20.3782143020073,20.7178512070407,26509539.6482698,0.0,1.0
2011-01-21,47.61,48.34,47.4,48.03,9596900,20.7309141649266,21.0487794734836,20.6394734597253,20.9137955753293,22039954.6959206,0.0,1.0
2011-01-24,48.08,48.16,47.21,47.21,7143800,20.9355671718058,20.9704017261682,20.5567413931146,20.5567413931146,16406238.3016096,0.0,1.0
2011-01-25,47.21,47.44,47.0,47.37,10333400,20.5567413931146,20.6568907369065,20.4653006879133,20.6264105018394,23731378.6592363,0.0,1.0
2011-01-26,46.76,47.11,46.25,46.97,16733500,20.3607970248261,20.5131982001616,20.1387267407657,20.4522377300274,38429657.6919824,0.0,1.0
2011-01-27,46.68,47.09,46.43,46.9,8602200,20.3259624704637,20.504489561571,20.2171044880812,20.4217574949603,19755556.3031028,0.0,1.0
2011-01-28,46.21,46.76,45.83,46.48,9189200,20.1213094635845,20.3607970248261,19.9558453303631,20.2388760845577,21103643.0192826,0.0,1.0
2011-01-31,47.47,47.515,46.2,46.52,13094400,20.6699536947924,20.6895481316213,20.1169551442892,20.2562933617389,30072209.0227325,0.0,1.0
2011-02-01,47.98,48.09,46.6,46.76,20934400,20.8920239788528,20.9399214911011,20.2911279161013,20.3607970248261,48077319.507995,0.0,1.0
2011-02-02,47.13,47.767,47.01,47.67,9871600,20.5219068387522,20.7992769778629,20.4696550072086,20.7570400806984,22670822.5339692,0.0,1.0
2011-02-03,46.58,46.85,46.2,46.76,9925300,20.2824192775107,20.3999858984838,20.1169551442892,20.3607970248261,22794148.3545123,0.0,1.0
2011-02-04,46.03,46.41,45.84,46.35,10843300,20.0429317162691,20.2083958494906,19.9601996496584,20.1822699337187,24902399.8118429,0.0,1.0
2011-02-07,46.54,46.65,46.31,46.58,8163900,20.2650020003295,20.3128995125778,20.1648526565375,20.2824192775107,18748969.5778871,0.0,1.0
2011-02-08,46.79,46.9,46.2,46.5,6722600,20.373859982712,20.4217574949603,20.1169551442892,20.2475847231483,15438922.9270697,0.0,1.0
2011-02-09,45.83,46.36,45.69,46.25,7049300,20.1387267407657,20.3716205913572,20.0772076104208,20.3232841318005,16042196.8657049,0.42,1.0
2011-02-10,45.93,46.15,45.56,45.65,6178700,20.1826689767264,20.2793418958398,20.020082703672,20.0596307160366,14060959.495855,0.0,1.0
2011-02-11,45.8,46.0,45.46,45.5,6594700,20.1255440699775,20.2134285418988,19.9761404677113,19.9937173620956,15007656.8836997,0.0,1.0
2011-02-14,46.69,46.8,45.78,45.85,10348200,20.5166299700273,20.564966429584,20.1167556227854,20.1475151879579,23549552.6656105,0.0,1.0
2011-02-15,47.05,47.36,46.91,47.0,14435500,20.6748220194857,20.8110429509637,20.6133028891408,20.6528509015053,32851082.0726715,0.0,1.0
2011-02-16,47.3,47.3,46.79,46.84,8581600,20.7846776093873,20.7846776093873,20.560572205988,20.5825433239683,19529274.7680952,0.0,1.0
2011-02-17,48.1,48.28,47.41,47.47,10409000,21.1362154970725,21.2153115218017,20.833014068944,20.8593794105204,23687916.1299877,0.0,1.0
2011-02-18,47.93,48.12,47.629,48.09,8611500,21.0615136959394,21.1450039442646,20.9292475656978,21.1318212734764,19597318.6428465,0.0,1.0
2011-02-22,47.03,48.23,46.9,47.47,13840300,20.6660335722935,21.1933404038213,20.6089086655447,20.8593794105204,31496576.5792939,0.0,1.0
2011-02-23,47.58,47.945,47.33,47.37,9937800,20.9077158700771,21.0681050313335,20.7978602801755,20.8154371745597,22615599.2810637,0.0,1.0
2011-02-24,47.38,48.22,47.37,48.03,8993000,20.8198313981558,21.1889461802253,20.8154371745597,21.1054559319,20465503.8675166,0.0,1.0
2011-02-25,48.1,48.15,47.45,47.56,5581800,21.1362154970725,21.1581866150528,20.8505909633283,20.898927422885,12702585.2871905,0.0,1.0
2011-02-28,48.47,48.66,48.2,48.59,5387400,21.2988017701269,21.3822920184521,21.1801577330331,21.3515324532797,12260186.3155631,0.0,1.0
2011-03-01,47.6,48.616,47.5,48.35,7874300,20.9165043172692,21.3629574346294,20.8725620813086,21.2460710869741,17919661.6372719,0.0,1.0
2011-03-02,47.74,48.03,47.46,47.65,7862900,20.9780234476141,21.1054559319,20.8549851869243,20.9384754352496,17893718.4877011,0.0,1.0
2011-03-03,48.21,48.24,47.7999,47.99,6074600,21.1845519566292,21.1977346274174,21.0043448469546,21.0878790375158,13824057.5774064,0.0,1.0
2011-03-04,48.56,48.62,47.88,48.34,7956500,21.3383497824915,21.3647151240679,21.0395425779591,21.241676863378,18106725.3999661,0.0,1.0
2011-03-07,48.15,49.09,48.11,49.03,7990400,21.1581866150528,21.5712436330829,21.1406097206686,21.5448782915065,18183872.134216,0.0,1.0
2011-03-08,47.81,48.0,47.45,47.75,6513300,21.0087830127866,21.0922732611118,20.8505909633283,20.9824176712102,14822413.6929051,0.0,1.0
2011-03-09,47.41,47.56,47.18,47.47,5075600,20.833014068944,20.898927422885,20.7319469262345,20.8593794105204,11550618.4176545,0.0,1.0
2011-03-10,45.66,46.5,45.65,46.49,10100000,20.0640249396326,20.4331397217021,20.0596307160366,20.428745498106,22984720.2337282,0.0,1.0
2011-03-11,45.75,45.94,45.02,45.02,13836900,20.1035729519972,20.1870632003225,19.7827946294845,19.7827946294845,31488839.1487201,0.0,1.0
2011-03-14,45.07,45.31,44.5,45.17,9275800,19.8047657474648,19.9102271137704,19.5542950024891,19.8487079834255,21109076.0340609,0.0,1.0
2011-03-15,43.77,44.07,42.5,42.59,14549000,19.2335166799764,19.3653433878583,18.6754502832761,18.7149982956407,33109375.7109416,0.0,1.0
2011-03-16,43.25,44.33,42.79,43.87,11910700,19.005017052981,19.479593201356,18.802882767562,19.277458915937,27105357.1572144,0.0,1.0
2011-03-17,44.68,44.91,44.05,44.37,8812600,19.6333910272183,19.7344581699278,19.3565549406662,19.4971700957403,20054964.9041339,0.0,1.0
2011-03-18,45.11,45.45,45.0,45.34,8675200,19.8223426418491,19.9717462441153,19.7740061822923,19.9234097845586,19742281.6803602,0.0,1.0
2011-03-21,45.8,45.9,45.55,45.68,5343600,20.1255440699775,20.1694863059382,20.0156884800759,20.0728133868248,12160510.0040544,0.0,1.0
2011-03-22,45.74,46.04,45.6,46.03,5407300,20.0991787284012,20.2310054362831,20.0376595980562,20.226611212687,12305473.0415681,0.0,1.0
2011-03-23,46.23,46.37,45.75,45.76,6229600,20.3144956846083,20.3760148149532,20.1035729519972,20.1079671755933,14176793.3829736,0.0,1.0
2011-03-24,46.81,47.0,46.3,46.66,11578300,20.5693606531801,20.6528509015053,20.3452552497808,20.5034472992391,26348909.5328886,0.0,1.0
2011-03-25,46.87,47.14,46.33,46.39,8526300,20.5957259947565,20.7143700318502,20.358437920569,20.3848032621454,19403427.7355283,0.0,1.0
2011-03-28,46.04,46.49,45.96,46.25,8042600,20.2310054362831,20.428745498106,20.1958516475146,20.3232841318005,18302664.4506715,0.0,1.0
2011-03-29,44.78,45.1538,44.52,44.9,18285800,19.6773332631789,19.8415893411998,19.5630834496812,19.7300639463317,41613267.0544462,0.0,1.0
2011-03-30,44.58,44.95,44.33,44.56,11611100,19.5894487912576,19.752035064312,19.479593201356,19.5806603440655,26423552.9807763,0.0,1.0
2011-03-31,44.14,44.37,44.0,44.05,11315600,19.3961029530308,19.4971700957403,19.3345838226859,19.3565549406662,25751079.2353241,0.0,1.0
2011-04-01,45.66,45.97,45.12,45.2,10969900,20.0640249396326,20.2002458711106,19.8267368654451,19.8618906542136,24964364.6031658,0.0,1.0
2011-04-04,45.89,46.19,45.63,46.17,6999900,20.1650920823421,20.2969187902241,20.0508422688444,20.2881303430319,15929776.5508984,0.0,1.0
2011-04-05,46.73,47.04,46.37,46.41,8689300,20.5342068644116,20.6704277958896,20.3760148149532,20.3935917093375,19774369.2600924,0.0,1.0
2011-04-06,46.86,46.98,46.4,46.51,7628800,20.5913317711604,20.6440624543132,20.3891974857414,20.4375339452982,17360973.635551,0.0,1.0
2011-04-07,46.95,46.97,46.53,46.79,5917000,20.630879783525,20.6396682307171,20.4463223924903,20.560572205988,13465404.9131653,0.0,1.0
2011-04-08,46.74,47.45,46.72,47.42,8891600,20.5386010880077,20.8505909633283,20.5298126408155,20.8374082925401,20234746.3792294,0.0,1.0
2011-04-11,46.67,47.18,46.57,46.87,6700500,20.5078415228352,20.7319469262345,20.4638992868745,20.5957259947565,15248427.5174352,0.0,1.0
2011-04-12,45.3,46.14,45.1116,46.07,9040200,19.9058328901743,20.2749476722438,19.8230457176244,20.2441881070713,20572917.6095989,0.0,1.0
2011-04-13,45.4,46.0,45.3,45.92,6993800,19.9497751261349,20.2134285418988,19.9058328901743,20.1782747531303,15915894.6901632,0.0,1.0
2011-04-14,45.54,45.7,45.25,45.28,9343700,20.0112942564799,20.0816018340169,19.883861772194,19.8970444429822,21263597.074048,0.0,1.0
2011-04-15,44.96,45.11,44.68,44.96,9247900,19.7564292879081,19.8223426418491,19.6333910272183,19.7564292879081,21045583.5890588,0.0,1.0
2011-04-18,44.47,44.64,44.039,44.27,7931500,19.5411123317009,19.615814132834,19.3517212947105,19.4532278597796,18049832.5281005,0.0,1.0
2011-04-19,44.68,44.81,44.44,44.48,5287500,19.6333910272183,19.6905159339671,19.5279296609127,19.545506555297,12032842.3995879,0.0,1.0
2011-04-20,45.91,46.14,45.78,46.05,9412300,20.1738805295343,20.2749476722438,20.1167556227854,20.2353996598792,21419711.1144474,0.0,1.0
2011-04-21,46.03,46.41,45.87,46.4,7240300,20.226611212687,20.3935917093375,20.15630363515,20.3891974857414,16476858.4067586,0.0,1.0
2011-04-25,45.98,46.35,45.75,46.34,8629000,20.2046400947067,20.3672263677611,20.1035729519972,20.3628321441651,19637143.6531525,0.0,1.0
2011-04-26,46.32,46.36,45.87,45.95,7890600,20.3540436969729,20.3716205913572,20.15630363515,20.1914574239185,17956755.7897283,0.0,1.0
2011-04-27,46.53,46.85,45.94,46.83,12315900,20.4463223924903,20.5869375475644,20.1870632003225,20.5781491003722,28027476.8244131,0.0,1.0
2011-04-28,46.28,46.49,46.01,46.11,7234900,20.3364668025887,20.428745498106,20.2178227654949,20.2617650014556,16464569.5464356,0.0,1.0
2011-04-29,46.14,46.4,46.02,46.25,6874100,20.2749476722438,20.3891974857414,20.222216989091,20.3232841318005,15643491.6196703,0.0,1.0
2011-05-02,45.92,46.3499,45.77,46.33,5692700,20.1782747531303,20.3671824255252,20.1123613991893,20.358437920569,12954962.0667866,0.0,1.0
2011-05-03,44.8,45.6,44.44,45.48,12190400,19.686121710371,20.0376595980562,19.5279296609127,19.9849289149035,27741874.6076475,0.0,1.0
2011-05-04,44.38,45.0,44.3,44.97,10579300,19.5015643193363,19.7740061822923,19.4664105305678,19.7608235115041,24075470.3731367,0.0,1.0
2011-05-05,43.48,44.17,43.25,44.0,11051100,19.1060841956905,19.409285623819,19.005017052981,19.3345838226859,25149152.6509854,0.0,1.0
2011-05-06,44.28,45.04,43.51,43.52,16999600,19.4576220833757,19.7915830766766,19.1192668664787,19.1236610900747,38686242.5827014,0.0,1.0
2011-05-09,44.87,45.0,44.365,44.52,7403900,19.7168812755435,19.7740061822923,19.4949729839422,19.5630834496812,16849165.3602475,0.0,1.0
2011-05-10,44.98,45.0,44.5,44.63,5901700,19.7652177351002,19.7740061822923,19.5542950024891,19.6114199092379,13430586.4755835,0.0,1.0
2011-05-11,43.96,44.72,43.76,44.72,6338300,19.5015643193363,19.8387160227643,19.4128401868553,19.8387160227643,14287657.3098154,0.42,1.0
2011-05-12,43.58,43.86,43.0,43.37,7424200,19.3329884676223,19.4572022530958,19.0756884834272,19.2398281285172,16735469.3529071,0.0,1.0
2011-05-13,42.93,43.6,42.75,43.43,8890400,19.0446350370589,19.3418608808704,18.9647833178259,19.2664453682615,20040545.3429441,0.0,1.0
2011-05-16,42.46,43.099,42.26,42.75,11544200,18.8361333257284,19.1196069290054,18.7474091932473,18.9647833178259,26022683.2929919,0.0,1.0
2011-05-17,42.8,42.95,42.34,42.8,7240400,18.9869643509462,19.053507450307,18.7828988462398,18.9869643509462,16321151.4106286,0.0,1.0
2011-05-18,43.27,43.33,42.62,42.76,6086700,19.1954660622767,19.222083302021,18.9071126317132,18.96921952445,13720506.0895907,0.0,1.0
2011-05-19,43.89,44.07,43.5432,43.88,7664300,19.4705108729679,19.5503625922009,19.3166632272458,19.4660746663439,17276697.5245126,0.0,1.0
2011-05-20,45.0,45.1,44.25,44.8,13163300,19.9629298082378,20.0072918744783,19.6302143114339,19.8742056757568,29672423.1207568,0.0,1.0
2011-05-23,44.03,44.22,43.66,44.15,7867900,19.5326177657047,19.6169056915617,19.3684781206147,19.5858522451933,17735648.1939789,0.0,1.0
2011-05-24,44.37,44.78,44.12,44.26,7176300,19.6834487909225,19.8653332625087,19.5725436253212,19.6346505180579,16176658.5918035,0.0,1.0
2011-05-25,44.71,44.93,44.09,44.09,6590200,19.8342798161403,19.9318763618694,19.559235005449,19.559235005449,14855484.7834822,0.0,1.0
2011-05-26,45.38,45.59,45.06,45.35,9035600,20.1315056599518,20.2246659990569,19.9895470479821,20.1181970400797,20367852.0089879,0.0,1.0
2011-05-27,45.54,45.76,45.4,45.53,4998700,20.2024849659367,20.3000815116658,20.1403780731999,20.1980487593126,11267960.2724033,0.0,1.0
2011-05-31,46.24,46.53,45.86,46.46,9121800,20.5130194296204,20.6416694217179,20.3444435779064,20.6106159753495,20562162.1647245,0.0,1.0
2011-06-01,45.34,46.29,45.25,46.16,5966300,20.1137608334556,20.5352004627406,20.0738349738391,20.4775297766279,13449103.0414388,0.0,1.0
2011-06-02,45.0,45.41,44.5,45.18,4959900,19.9629298082378,20.144814279824,19.7411194770352,20.0427815274708,11180498.1605404,0.0,1.0
2011-06-03,44.63,45.01,44.05,44.09,4791100,19.7987901631479,19.9673660148619,19.5414901789528,19.559235005449,10799992.8903738,0.0,1.0
2011-06-06,43.94,44.9101,43.82,44.75,6774700,19.4926919060882,19.9230483106876,19.4394574265996,19.8520246426365,15271380.6504593,0.0,1.0
2011-06-07,44.0,44.51,44.0,44.42,6117700,19.5193091458325,19.7455556836592,19.5193091458325,19.7056298240428,13790385.6119555,0.0,1.0
2011-06-08,43.49,43.9759,43.45,43.67,5969700,19.2930626080058,19.5086178878686,19.2753177815096,19.3729143272388,13456767.2471175,0.0,1.0
2011-06-09,44.24,44.3801,43.73,43.82,3988500,19.6257781048098,19.6879293596128,19.3995315669831,19.4394574265996,8990789.51456993,0.0,1.0
2011-06-10,43.08,43.876,42.8799,43.86,6264900,19.1111781364197,19.4643001836943,19.0224096418724,19.4572022530958,14122200.6342808,0.0,1.0
2011-06-13,42.69,43.17,42.36,43.05,5636200,18.9381660780816,19.1511039960361,18.7917712594879,19.0978695165475,12704998.8371616,0.0,1.0
2011-06-14,43.47,43.58,43.25,43.42,5561600,19.2841901947577,19.3329884676223,19.1865936490286,19.2620091616375,12536837.1478581,0.0,1.0
2011-06-15,41.95,42.85,41.87,42.7,8722800,18.6098867879017,19.0091453840665,18.5743971349093,18.9426022847057,19662745.0865465,0.0,1.0
2011-06-16,41.8,42.19,41.26,41.47,10344800,18.5433436885409,18.716355746879,18.3037885308421,18.3969488699472,23319022.0309196,0.0,1.0
2011-06-17,42.16,42.21,41.78,42.1,7392300,18.7030471270068,18.7252281601271,18.5344712752928,18.6764298872625,16663561.0702157,0.0,1.0
2011-06-20,41.84,42.02,41.69,41.85,5690300,18.5610885150371,18.6409402342701,18.4945454156763,18.5655247216612,12826949.8745787,0.0,1.0
2011-06-21,43.4,43.5,42.875,43.01,7789800,19.2531367483894,19.2974988146299,19.0202359006266,19.0801246900513,17559596.8811826,0.0,1.0
2011-06-22,43.11,43.4,42.91,42.95,8284100,19.1244867562918,19.2531367483894,19.0357626238108,19.053507450307,18673837.1361787,0.0,1.0
2011-06-23,42.58,42.62,41.73,42.09,13909100,18.889367805217,18.9071126317132,18.5122902421725,18.6719936806384,31353589.1781634,0.0,1.0
2011-06-24,41.9,42.38,41.83,42.28,8684400,18.5877057547814,18.800643672736,18.5566523084131,18.7562816064954,19576184.6459399,0.0,1.0
2011-06-27,42.25,42.5,41.72,41.81,5475000,18.7429729866233,18.8538781522246,18.5078540355485,18.547779895165,12341625.3208651,0.0,1.0
2011-06-28,42.76,42.94,42.5,42.58,5373000,18.96921952445,19.0490712436829,18.8538781522246,18.889367805217,12111699.1505037,0.0,1.0
2011-06-29,43.47,43.57,42.771,43.02,5952000,19.2841901947577,19.3285522609983,18.9740993517364,19.0845608966754,13416868.2940254,0.0,1.0
2011-06-30,44.29,44.3,43.87,43.94,7991000,19.6479591379301,19.6523953445541,19.4616384597198,19.4926919060882,18013137.523111,0.0,1.0
2011-07-01,44.62,44.67,43.79,43.94,7969100,19.7943539565238,19.8165349896441,19.4261488067274,19.4926919060882,17963771.0218276,0.0,1.0
2011-07-05,44.21,44.8201,44.075,44.66,7164400,19.6124694849376,19.8831224510711,19.5525806955129,19.81209878302,16149833.871928,0.0,1.0
2011-07-06,43.91,43.97,43.309,43.47,9243000,19.4793832862161,19.5060005259604,19.2127672681105,19.2841901947577,20835368.5553892,0.0,1.0
2011-07-07,44.54,44.73,44.26,44.32,6636100,19.7588643035314,19.8431522293884,19.6346505180579,19.6612677578022,14958951.5601448,0.0,1.0
2011-07-08,44.51,44.6,44.08,44.28,5141000,19.7455556836592,19.7854815432757,19.554798798825,19.643522931306,11588729.8218388,0.0,1.0
2011-07-11,43.84,44.11,43.55,43.57,7759900,19.4483298398477,19.5681074186971,19.3196798477502,19.3285522609983,17492196.9547728,0.0,1.0
2011-07-12,43.41,43.71,43.31,43.35,11290700,19.2575729550134,19.390659153735,19.2132108887729,19.2309557152691,25451249.1342998,0.0,1.0
2011-07-13,43.74,44.28,43.5,43.52,9895100,19.4039677736072,19.643522931306,19.2974988146299,19.306371227878,22305318.1210031,0.0,1.0
2011-07-14,44.34,44.97,44.1,44.7,12098900,19.6701401710503,19.9496211883657,19.5636712120731,19.8298436095162,27273075.9076922,0.0,1.0
2011-07-15,44.33,44.65,44.05,44.47,9828900,19.6657039644263,19.807662576396,19.5414901789528,19.727810857163,22156091.5280823,0.0,1.0
2011-07-18,44.31,44.47,43.8526,43.99,6969300,19.6568315511782,19.727810857163,19.453919460194,19.5148729392085,15710043.7166584,0.0,1.0
2011-07-19,44.96,45.021,44.52,44.57,5541000,19.9451849817416,19.9722458421483,19.7499918902833,19.7721729234035,12490401.0781577,0.0,1.0
2011-07-20,45.76,46.01,45.47,45.69,8585500,20.3000815116658,20.4109866772672,20.1714315195683,20.2690280652975,19353246.427815,0.0,1.0
2011-07-21,46.04,46.29,45.81,46.01,7788000,20.4242952971393,20.5352004627406,20.3222625447861,20.4109866772672,17555539.3605292,0.0,1.0
2011-07-22,46.2,46.3,45.8882,46.24,6201200,20.4952746031242,20.5396366693647,20.3569536805862,20.5130194296204,13978609.486712,0.0,1.0
2011-07-25,46.77,47.09,46.12,46.24,12543000,20.7481383806952,20.8900969926649,20.4597849501317,20.5130194296204,28274156.4200202,0.0,1.0
2011-07-26,46.18,46.63,45.46,45.89,13833700,20.4864021898761,20.6860314879584,20.1669953129442,20.3577521977785,31183624.1463472,0.0,1.0
2011-07-27,44.92,45.61,44.72,45.59,12530300,19.9274401552454,20.233538412305,19.8387160227643,20.2246659990569,28245528.3576321,0.0,1.0
2011-07-28,45.05,45.38,44.52,44.64,11834700,19.9851108413581,20.1315056599518,19.7499918902833,19.8032263697719,26677522.0428935,0.0,1.0
2011-07-29,45.44,45.92,44.64,44.7,10712500,20.1581228996961,20.3710608176507,19.8032263697719,19.8298436095162,24147883.3332908,0.0,1.0
2011-08-01,45.13,46.03,44.72,45.95,8549900,20.0206004943505,20.4198590905153,19.8387160227643,20.3843694375228,19272997.6860026,0.0,1.0
2011-08-02,43.61,44.695,43.57,44.38,11691200,19.3462970874945,19.8276255062042,19.3285522609983,19.6878849975465,26354047.4796891,0.0,1.0
2011-08-03,43.18,43.2748,42.32,43.18,10683200,19.3418608808704,19.3843251794231,18.9566362315525,19.3418608808704,23849854.9256053,0.42,1.0
2011-08-04,40.52,42.08,40.42,42.04,13701100,18.1503520818173,18.8491316782544,18.1055585179431,18.8312142527048,30587206.7658763,0.0,1.0
2011-08-05,40.93,41.33,39.66,40.98,17389900,18.3340056937014,18.5131799491981,17.7651274324993,18.3564024756385,38822318.4224562,0.0,1.0
2011-08-08,38.19,40.36,38.12,39.78,16959600,17.1066620435489,18.0786823796186,17.075306548837,17.8188797091483,37861689.34367,0.0,1.0
2011-08-09,39.99,39.99,37.84,39.37,15111000,17.9129461932841,17.9129461932841,16.9498845699893,17.6352260972642,33734757.1683411,0.0,1.0
2011-08-10,38.29,39.57,38.26,39.54,14543900,17.1514556074231,17.7248132250126,17.1380175382608,17.7113751558503,32468727.0717117,0.0,1.0
2011-08-11,39.7,40.12,37.99,38.38,23107200,17.783044858049,17.9711778263205,17.0170749158005,17.1917698149098,51585982.4525373,0.0,1.0
2011-08-12,40.17,40.31,39.06,39.13,17589500,17.9935746082576,18.0562855976815,17.4963660492542,17.5277215439662,39267918.153169,0.0,1.0
2011-08-15,41.65,41.65,40.59,40.63,11899800,18.6565193535955,18.6565193535955,18.1817075765292,18.1996250020789,26565870.1179158,0.0,1.0
2011-08-16,40.97,41.4,40.4,40.64,7724300,18.3519231192511,18.54453544391,18.0965998051682,18.2041043584663,17244218.436597,0.0,1.0
2011-08-17,40.9,41.59,40.75,41.09,8110100,18.3205676245391,18.629643215271,18.2533772787279,18.4056753959001,18105502.8860409,0.0,1.0
2011-08-18,39.32,40.05,38.95,39.99,14288700,17.6128293153271,17.9398223316086,17.4470931289927,17.9129461932841,31899002.3659107,0.0,1.0
2011-08-19,38.46,39.54,38.41,38.72,10640500,17.2276046660092,17.7113751558503,17.2052078840721,17.344067932082,23754528.7307083,0.0,1.0
2011-08-22,38.35,39.77,38.25,39.77,8420900,17.1783317457476,17.8144003527609,17.1335381818734,17.8144003527609,18799352.5669303,0.0,1.0
2011-08-23,39.83,39.835,38.8,39.12,8361600,17.8412764910854,17.8435161692791,17.3799027831814,17.5232421875788,18666967.4765933,0.0,1.0
2011-08-24,39.55,39.95,38.965,39.43,6466100,17.7158545122377,17.8950287677344,17.4538121635738,17.6621022355887,14435332.7593284,0.0,1.0
2011-08-25,37.47,38.72,37.31,38.51,20558300,16.7841483836548,17.344067932082,16.7124786814561,17.2500014479463,45895656.0316265,0.0,1.0
2011-08-26,38.19,38.44,36.8,37.24,12675100,17.1066620435489,17.2186459532343,16.4840315056978,16.6811231867442,28296699.1320522,0.0,1.0
2011-08-29,39.25,39.25,38.7,38.78,4940500,17.5814738206152,17.5814738206152,17.3351092193072,17.3709440704065,11029486.3205737,0.0,1.0
2011-08-30,39.39,39.5,38.36,38.86,7195000,17.644184810039,17.6934577303006,17.182811102135,17.4067789215059,16062575.4633191,0.0,1.0
2011-08-31,39.39,39.72,39.19,39.27,7978700,17.644184810039,17.7920035708238,17.5545976822907,17.59043253339,17812157.1715336,0.0,1.0
2011-09-01,37.79,38.75,37.6,38.73,23184100,16.9274877880522,17.3575060012443,16.8423800166912,17.3485472884695,51757658.9018951,0.0,1.0
2011-09-02,36.53,36.71,35.91,36.04,20208700,16.3630888832375,16.443717298211,16.0853687872176,16.143600420254,45115186.7638049,0.0,1.0
2011-09-06,36.39,36.42,35.15,35.19,13022500,16.3003778938137,16.3138159629759,15.7449377017739,15.7628551273235,29072256.9799961,0.0,1.0
2011-09-07,37.29,37.37,36.8,36.99,7084400,16.7035199686813,16.7393548197806,16.4840315056978,16.5691392770587,15815664.9912908,0.0,1.0
2011-09-08,37.08,37.65,36.98,37.05,6260900,16.6094534845455,16.8647767986283,16.5646599206713,16.5960154153833,13977231.2325635,0.0,1.0
2011-09-09,36.0,36.66,35.94,36.47,10418500,16.1256829947044,16.421320516274,16.0988068563799,16.336212744913,23258921.8157873,0.0,1.0
2011-09-12,36.43,36.47,35.21,35.371,10267000,16.3182953193633,16.336212744913,15.7718138400984,15.8439314779358,22920703.5833075,0.0,1.0
2011-09-13,36.45,36.745,35.95,36.17,11701800,16.3272540321382,16.459395045567,16.1032862127673,16.2018320532905,26123842.3289322,0.0,1.0
2011-09-14,38.29,38.59,37.27,38.0,18957600,17.1514556074231,17.2858362990456,16.6945612559065,17.021554272188,42322151.5779593,0.0,1.0
2011-09-15,39.52,39.6,38.89,39.03,14571200,17.7024164430755,17.7382512941748,17.4202169906681,17.482927980092,32529673.3274655,0.0,1.0
2011-09-16,39.69,39.72,39.34,39.41,10298100,17.7785655016616,17.7920035708238,17.6217880281019,17.6531435228139,22990133.2006679,0.0,1.0
2011-09-19,38.61,38.89,38.15,38.57,8069600,17.2947950118204,17.4202169906681,17.0887446179992,17.2768775862708,18015088.1110215,0.0,1.0
2011-09-20,38.77,39.39,38.45,38.89,5921500,17.3664647140191,17.644184810039,17.2231253096218,17.4202169906681,13219533.0932653,0.0,1.0
2011-09-21,36.9,38.53,36.89,38.43,8178600,16.528825069572,17.2589601607211,16.5243457131846,17.2141665968469,18258426.6413205,0.0,1.0
2011-09-22,35.73,35.87,35.24,35.57,11810500,16.0047403722441,16.0674513616679,15.7852519092606,15.9330706700454,26366511.120157,0.0,1.0
2011-09-23,35.86,35.99,35.1,35.21,8911500,16.0629720052805,16.121203638317,15.7225409198368,15.7718138400984,19894599.1996342,0.0,1.0
2011-09-26,36.93,36.96,35.65,36.23,8436600,16.5422631387342,16.5557012078965,15.9689055211447,16.228708191615,18834402.2451477,0.0,1.0
2011-09-27,37.94,38.46,37.72,37.98,9625100,16.9946781338634,17.2276046660092,16.8961322933403,17.0125955594131,21487685.2108399,0.0,1.0
2011-09-28,36.43,38.07,36.42,37.88,8093600,16.3182953193633,17.0529097668999,16.3138159629759,16.9678019955389,18068667.2369589,0.0,1.0
2011-09-29,37.01,37.29,36.38,37.21,7979100,16.5780979898336,16.7035199686813,16.2958985374263,16.6676851175819,17813050.1569658,0.0,1.0
2011-09-30,36.07,36.71,36.02,36.32,9217100,16.1570384894163,16.443717298211,16.1346417074792,16.2690223991018,20576840.0699038,0.0,1.0
2011-10-03,35.22,36.2,35.16,35.89,10119000,15.7762931964858,16.2152701224527,15.7494170581613,16.0764100744428,22590298.97336,0.0,1.0
2011-10-04,35.42,35.48,33.62,34.59,16000000,15.8658803242341,15.8927564625586,15.0595961744989,15.4940937440785,35719417.2916061,0.0,1.0
2011-10-05,36.7,36.82,35.46,35.69,8817900,16.4392379418236,16.4929902184726,15.8837977497838,15.9868229466944,19685640.6084783,0.0,1.0
2011-10-06,36.78,36.81,35.43,35.66,12472700,16.475072792923,16.4885108620852,15.8703596806216,15.9733848775322,27844848.5033133,0.0,1.0
2011-10-07,37.11,37.49,36.82,37.31,12024800,16.6228915537078,16.7931070964296,16.4929902184726,16.7124786814561,26844928.0655064,0.0,1.0
2011-10-10,38.31,38.32,37.6,37.8,6615100,17.1604143201979,17.1648936765853,16.8423800166912,16.9319671444396,14767969.8328564,0.0,1.0
2011-10-11,38.36,38.39,37.7499,37.75,7806800,17.182811102135,17.1962491712973,16.9095255689386,16.9095703625025,17428396.6820068,0.0,1.0
2011-10-12,38.63,39.26,38.62,38.79,7452900,17.3037537245953,17.5859531770026,17.2992743682079,17.375423426794,16638327.8207881,0.0,1.0
2011-10-13,38.75,38.94,37.97,38.19,5807000,17.3575060012443,17.4426137726052,17.0081162030257,17.1066620435489,12963916.0132722,0.0,1.0
2011-10-14,39.88,39.9,39.17,39.46,5799800,17.8636732730225,17.8726319857974,17.5456389695158,17.675540304751,12947842.275491,0.0,1.0
2011-10-17,40.17,40.82,39.91,40.82,10406300,17.9935746082576,18.2847327734398,17.8771113421848,18.2847327734398,23231685.7601025,0.0,1.0
2011-10-18,41.11,41.37,40.09,40.67,8055100,18.4146341086749,18.5310973747478,17.9577397571583,18.2175424276285,17982717.389101,0.0,1.0
2011-10-19,40.78,41.52,40.63,41.32,7938200,18.2668153478901,18.598287720559,18.1996250020789,18.5087005928107,17721742.3965142,0.0,1.0
2011-10-20,41.32,41.51,40.25,40.81,10185300,18.5087005928107,18.5938083641716,18.029409459357,18.2802534170524,22738311.3087621,0.0,1.0
2011-10-21,42.35,42.47,41.5,41.56,10835800,18.9700743007147,19.0238265773637,18.5893290077842,18.6162051461087,24190528.868024,0.0,1.0
2011-10-24,41.84,42.12,41.32,41.32,9613400,18.7416271249564,18.8670491038041,18.5087005928107,18.5087005928107,21461565.3869453,0.0,1.0
2011-10-25,43.52,44.01,42.84,43.45,17175000,19.4941589980426,19.7136474610261,19.1895627636982,19.4628035033307,38342561.9989583,0.0,1.0
2011-10-26,44.65,44.785,43.321,43.97,18040600,20.0003262698208,20.060797581051,19.405019805933,19.6957300354764,40274982.4744343,0.0,1.0
2011-10-27,45.32,45.835,44.76,45.17,13456300,20.3004431477778,20.5311300017299,20.0495991900824,20.2332528019666,30040699.6813149,0.0,1.0
2011-10-28,45.5,45.55,44.87,44.88,8045100,20.3810715627514,20.4034683446885,20.098872110344,20.1033514667315,17960392.7532937,0.0,1.0
2011-10-31,44.18,45.28,44.15,44.85,8608900,19.7897965196122,20.2825257222282,19.77635845045,20.0899133975692,19219055.7201067,0.0,1.0
2011-11-01,42.72,43.24,41.72,41.91,15025500,19.1358104870492,19.3687370191949,18.6878748483074,18.7729826196683,33543881.5321891,0.0,1.0
2011-11-02,43.41,43.64,42.86,42.92,10065800,19.6330190460526,19.7370410313231,19.3842708204057,19.4114069904763,22256198.9562096,0.42,1.0
2011-11-03,44.02,44.14,43.16,43.85,6178200,19.90890344177,19.9631757819111,19.5199516707586,19.83201762657,13660439.1495216,0.0,1.0
2011-11-04,43.85,44.0,43.13,43.34,5478500,19.83201762657,19.8998580517465,19.5063835857233,19.6013601809703,12113352.7371491,0.0,1.0
2011-11-07,44.0,44.06,43.4,43.45,7964300,19.8998580517465,19.926994221817,19.6284963510408,19.6511098260996,17609633.1485764,0.0,1.0
2011-11-08,44.7,44.89,44.0511,44.67,5679300,20.2164467025697,20.3023779077931,19.9229690232565,20.2028786175344,12557335.8036124,0.0,1.0
2011-11-09,42.43,43.38,42.24,42.95,10758300,19.1897949349,19.6194509610173,19.1038637296766,19.4249750755116,23787365.6570358,0.0,1.0
2011-11-10,43.1,43.42,42.4,43.18,5665900,19.492815500688,19.6375417410643,19.1762268498648,19.5289970607821,12527707.4515675,0.0,1.0
2011-11-11,44.01,44.31,43.7,43.71,5833000,19.9043807467582,20.040061597111,19.7641772013936,19.7686998964054,12897177.4237091,0.0,1.0
2011-11-14,43.57,44.04,43.47,43.92,3500800,19.7053821662407,19.9179488317935,19.6601552161231,19.8636764916524,7740517.5252736,0.0,1.0
2011-11-15,43.7,44.02,43.3,43.68,5044700,19.7641772013936,19.90890344177,19.5832694009232,19.7551318113701,11154190.1164727,0.0,1.0
2011-11-16,43.51,44.31,43.41,43.47,4871300,19.6782459961702,20.040061597111,19.6330190460526,19.6601552161231,10770790.3967279,0.0,1.0
2011-11-17,42.63,43.33,42.32,43.0,7040400,19.2802488351353,19.5968374859585,19.1400452897707,19.4475885505704,15566824.6072144,0.0,1.0
2011-11-18,42.48,42.93,42.41,42.62,4727800,19.2124084099588,19.4159296854881,19.1807495448765,19.2757261401235,10453501.7013221,0.0,1.0
2011-11-21,41.7,41.89,41.21,41.76,6334900,18.8596381990415,18.945569404265,18.6380261434653,18.8867743691121,14006913.9827627,0.0,1.0
2011-11-22,41.12,41.62,40.94,41.29,6823200,18.5973218883594,18.8234566389474,18.5159133781477,18.6742077035593,15086579.9755618,0.0,1.0
2011-11-23,39.68,40.33,39.6,40.19,9718400,17.9460538066659,18.2400289824303,17.9098722465718,18.1767112522657,21488072.8740913,0.0,1.0
2011-11-25,39.41,40.06,39.41,39.51,2827000,17.8239410413484,18.1179162171128,17.8239410413484,17.869167991466,6250697.85304741,0.0,1.0
2011-11-28,40.82,41.1,40.6,40.74,4942700,18.4616410380066,18.5882764983359,18.3621417477479,18.4254594779125,10928660.869564,0.0,1.0
2011-11-29,41.0,41.278,40.68,40.83,4582800,18.5430495482183,18.6687804695452,18.3983233078419,18.4661637330184,10132896.3993441,0.0,1.0
2011-11-30,43.55,43.86,43.11,43.4,12423900,19.6963367762172,19.8365403215818,19.4973381956998,19.6284963510408,27470125.5947916,0.0,1.0
2011-12-01,42.75,43.4,42.67,43.18,4940500,19.3345211752764,19.6284963510408,19.2983396151823,19.5289970607821,10923796.5132581,0.0,1.0
2011-12-02,43.29,43.89,43.175,43.46,6132300,19.5787467059115,19.8501084066171,19.5267357132762,19.6556325211114,13558950.9884127,0.0,1.0
2011-12-05,43.57,44.26,43.34,44.18,6263800,19.7053821662407,20.0174481220522,19.6013601809703,19.9812665619581,13849706.8312411,0.0,1.0
2011-12-06,43.56,43.93,43.47,43.81,5008300,19.700859471229,19.8681991866641,19.6601552161231,19.813926846523,11073707.130321,0.0,1.0
2011-12-07,43.03,43.53,42.88,43.45,6662500,19.4611566356057,19.6872913861937,19.3933162104293,19.6511098260996,14731260.8581282,0.0,1.0
2011-12-08,42.07,42.52,41.97,42.29,5254000,19.0269779144767,19.2304991900059,18.9817509643591,19.1264772047354,11616967.2868451,0.0,1.0
2011-12-09,42.71,42.88,42.09,42.15,5356600,19.3164303952293,19.3933162104293,19.0360233045002,19.0631594745707,11843823.1763827,0.0,1.0
2011-12-12,41.83,42.06,41.49,42.05,5052600,18.9184332341944,19.0224552194649,18.7646616037946,19.0179325244531,11171657.5777529,0.0,1.0
2011-12-13,41.63,42.79,41.28,42.31,6266700,18.8279793339592,19.3526119553234,18.6696850085476,19.1355225947589,13856118.9372806,0.0,1.0
2011-12-14,41.1,41.5,40.75,41.36,6190800,18.5882764983359,18.7691842988063,18.4299821729243,18.7058665686417,13688298.644728,0.0,1.0
2011-12-15,41.39,42.15,41.3,41.8,6452300,18.7194346536769,19.0631594745707,18.6787303985711,18.9048651491591,14266493.7238125,0.0,1.0
2011-12-16,41.39,41.76,41.26,41.44,5954000,18.7194346536769,18.8867743691121,18.6606396185241,18.7420481287357,13164717.0205322,0.0,1.0
2011-12-19,40.49,41.15,40.4,40.72,6250000,18.3123921026185,18.6108899733947,18.2716878475127,18.416414087889,13819194.0507769,0.0,1.0
2011-12-20,41.89,42.0,41.21,41.21,5307300,18.945569404265,18.9953190493943,18.6380261434653,18.6380261434653,11734817.3737101,0.0,1.0
2011-12-21,41.74,41.9,41.21,41.48,6192900,18.8777289790886,18.9500920992767,18.6380261434653,18.7601389087828,13692941.893929,0.0,1.0
2011-12-22,42.96,43.09,42.23,42.37,6355600,19.4294977705234,19.4882928056762,19.0993410346648,19.1626587648295,14052683.1534588,0.0,1.0
2011-12-23,43.28,43.3,42.889,43.12,2946300,19.5742240108997,19.5832694009232,19.3973866359399,19.5018608907115,6514478.62908865,0.0,1.0
2011-12-27,43.14,43.46,43.02,43.07,2257600,19.510906280735,19.6556325211114,19.4566339405939,19.4792474156527,4991713.99824545,0.0,1.0
2011-12-28,42.36,43.04,42.33,42.93,2872000,19.1581360698177,19.4656793306174,19.1445679847824,19.4159296854881,6350196.05021302,0.0,1.0
2011-12-29,42.63,42.68,42.25,42.34,2737500,19.2802488351353,19.3028623101941,19.1083864246884,19.1490906797942,6052806.99424028,0.0,1.0
2011-12-30,42.74,42.84,42.53,42.53,2589700,19.3299984802646,19.3752254303822,19.2350218850177,19.2350218850177,5726010.69332753,0.0,1.0
2012-01-03,44.14,44.3,43.745,43.79,7315800,19.9631757819111,20.0355389020993,19.7845293289466,19.8048814564995,16175753.5738678,0.0,1.0
2012-01-04,44.75,44.77,44.2,44.47,6883900,20.2390601776285,20.248105567652,19.9903119519817,20.1124247172992,15220791.9881829,0.0,1.0
2012-01-05,44.25,44.42,44.06,44.25,5570700,20.0129254270405,20.0898112422404,19.926994221817,20.0129254270405,12317213.4877861,0.0,1.0
2012-01-06,44.08,44.59,43.92,44.58,5976000,19.9360396118405,20.1666970574403,19.8636764916524,20.1621743624286,13213360.5835909,0.0,1.0
2012-01-09,44.07,44.09,43.75,44.02,3641400,19.9315169168288,19.9405623068523,19.7867906764524,19.90890344177,8051394.11463985,0.0,1.0
2012-01-10,44.39,44.75,44.345,44.72,6711600,20.0762431572051,20.2390601776285,20.0558910296522,20.2254920925932,14839824.4465911,0.0,1.0
2012-01-11,44.06,44.095,43.58,43.72,6427000,19.926994221817,19.9428236543582,19.7099048612525,19.7732225914172,14210553.6262949,0.0,1.0
2012-01-12,44.2,44.4,43.9,43.91,5863200,19.9903119519817,20.0807658522169,19.8546311016288,19.8591537966406,12963951.7693624,0.0,1.0
2012-01-13,43.77,43.83,43.36,43.48,4711400,19.795836066476,19.8229722365465,19.6104055709938,19.6646779111349,10417240.1361329,0.0,1.0
2012-01-17,44.24,44.72,43.99,44.68,5930600,20.0084027320287,20.2254920925932,19.8953353567347,20.2074013125462,13112977.958006,0.0,1.0
2012-01-18,44.56,44.6,44.11,44.19,5602700,20.153128972405,20.1712197524521,19.9496076968758,19.9857892569699,12387967.7613261,0.0,1.0
2012-01-19,44.71,44.89,44.53,44.81,7487300,20.2209693975815,20.3023779077931,20.1395608873698,20.2661963476991,16554952.2586211,0.0,1.0
2012-01-20,44.02,44.04,43.52,43.64,9085400,19.90890344177,19.9179488317935,19.6827686911819,19.7370410313231,20088464.9006286,0.0,1.0
2012-01-23,44.63,44.74,44.3301,44.46,6455300,20.1847878374874,20.2345374826167,20.0491522140847,20.1079020222874,14273126.9369568,0.0,1.0
2012-01-24,44.7,44.75,44.28,44.51,6135500,20.2164467025697,20.2390601776285,20.0264935120757,20.1305154973462,13566026.4157667,0.0,1.0
2012-01-25,44.9,44.95,44.1,44.36,5846400,20.3069006028049,20.3295140778637,19.9450850018641,20.0626750721698,12926805.775754,0.0,1.0
2012-01-26,44.77,45.11,44.701,44.98,6681200,20.248105567652,20.4018771980519,20.2168989720709,20.343082162899,14772607.8867281,0.0,1.0
2012-01-27,43.7,44.18,43.66,43.82,8780000,19.7641772013936,19.9812665619581,19.7460864213466,19.8184495415348,19413203.8025315,0.0,1.0
2012-01-30,44.14,44.16,42.84,42.91,10780900,19.9631757819111,19.9722211719346,19.3752254303822,19.4068842954646,23837335.8627234,0.0,1.0
2012-01-31,45.91,46.03,44.56,44.89,23364500,20.7636927989927,20.8179651391338,20.153128972405,20.3023779077931,51660569.5039005,0.0,1.0
2012-02-01,45.55,46.095,45.55,45.81,11902000,20.6008757785693,20.8473626567103,20.6008757785693,20.7184658488751,26316167.6147756,0.0,1.0
2012-02-02,45.53,45.66,45.22,45.26,7513300,20.5918303885458,20.6506254236987,20.4516268431812,20.4697176232283,16612440.1058724,0.0,1.0
2012-02-03,46.57,46.76,45.53,45.54,12074800,21.0621906697689,21.1481218749924,20.5918303885458,20.5963530835576,26698240.6918914,0.0,1.0
2012-02-06,46.87,46.91,45.96,46.12,8785400,21.1978715201217,21.2159623001688,20.7863062740515,20.8586693942397,19425143.5861913,0.0,1.0
2012-02-07,46.6,46.6999,45.69,46.23,11373200,21.0757587548042,21.1209404779717,20.664193508734,20.9084190393691,25146953.2445274,0.0,1.0
2012-02-08,46.97,47.09,46.37,46.41,12378300,21.2430984702393,21.2973708103805,20.9717367695337,20.9898275495807,27369300.7549972,0.0,1.0
2012-02-09,46.77,47.28,46.66,47.2601,8458700,21.1526445700041,21.3833020156039,21.1028949248748,21.3743018525305,18702786.6747691,0.0,1.0
2012-02-10,46.35,46.61,46.2,46.3799,10779200,20.9626913795102,21.080281449816,20.8948509543338,20.9762142375953,23833577.0419415,0.0,1.0
2012-02-13,47.37,47.46,46.7293,47.06,9665400,21.4240062707098,21.4647105258156,21.1342372013063,21.2838027253452,21370886.1085407,0.0,1.0
2012-02-14,46.47,47.25,46.36,47.04,12258400,21.0169637196513,21.3697339305686,20.9672140745219,21.2747573353217,27104193.336327,0.0,1.0
2012-02-15,45.96,46.23,45.84,46.15,7563600,21.003395634616,21.1267837290753,20.948556481523,21.0902242936799,16550802.6438867,0.48,1.0
2012-02-16,46.65,46.71,46.04,46.17,5509900,21.3187207649007,21.3461403414472,21.0399550700114,21.0993641525288,12056860.1575376,0.0,1.0
2012-02-17,47.62,47.67,46.43,46.58,12135500,21.7620039190691,21.7848535661912,21.2181823175636,21.2867312589298,26555114.6920628,0.0,1.0
2012-02-21,47.16,47.75,47.01,47.45,8462000,21.5517871655459,21.8214130015865,21.4832382241797,21.684315118854,18516697.3362643,0.0,1.0
2012-02-22,46.87,47.07,46.73,47.01,20119500,21.4192592122379,21.5106578007262,21.3552802002961,21.4832382241797,44025844.015241,0.0,1.0
2012-02-23,47.27,47.415,46.67,46.75,8536800,21.6020563892145,21.6683203658686,21.3278606237496,21.3644200591449,18680376.0127891,0.0,1.0
2012-02-24,46.99,47.53,46.99,47.52,7624900,21.4740983653309,21.7208745542493,21.4740983653309,21.7163046248249,16684940.3828033,0.0,1.0
2012-02-27,47.54,48.0,47.5,47.93,13694600,21.7254444836738,21.9356612371969,21.7071647659761,21.903671731226,29966764.7531558,0.0,1.0
2012-02-28,47.84,47.95,47.25,47.54,8911200,21.8625423664062,21.9128115900748,21.5929165303657,21.7254444836738,19499644.6824532,0.0,1.0
2012-02-29,47.16,47.95,47.02,47.83,6679600,21.5517871655459,21.9128115900748,21.4878081536041,21.8579724369818,14616418.2849576,0.0,1.0
2012-03-01,47.84,47.96,47.31,47.31,6451900,21.8625423664062,21.9173815194992,21.6203361069122,21.6203361069122,14118161.1373013,0.0,1.0
2012-03-02,47.5,47.69,47.28,47.42,6739100,21.7071647659761,21.79399342504,21.6066263186389,21.6706053305808,14746617.2321932,0.0,1.0
2012-03-05,47.96,48.34,47.77,48.18,21032600,21.9173815194992,22.091038837627,21.8305528604353,22.0179199668364,46023905.5063476,0.0,1.0
2012-03-06,46.23,47.2,45.94,47.12,10551800,21.1267837290753,21.5700668832436,20.9942557757672,21.5335074478483,23089634.477995,0.0,1.0
2012-03-07,46.54,46.75,46.24,46.44,5261100,21.2684515412322,21.3644200591449,21.1313536584997,21.222752246988,11512431.6185086,0.0,1.0
2012-03-08,47.11,47.25,46.78,47.11,5905400,21.5289375184239,21.5929165303657,21.3781298474181,21.5289375184239,12922300.2185742,0.0,1.0
2012-03-09,46.69,46.87,46.43,46.43,10283600,21.3370004825984,21.4192592122379,21.2181823175636,21.2181823175636,22502754.5175145,0.0,1.0
2012-03-12,46.72,46.8,46.37,46.54,5006800,21.3507102708716,21.387269706267,21.1907627410171,21.2684515412322,10955967.8826765,0.0,1.0
2012-03-13,47.33,47.35,46.75,46.86,4110000,21.629475965761,21.6386158246099,21.3644200591449,21.4146892828135,8993574.33845975,0.0,1.0
2012-03-14,46.7,47.39,46.62,47.16,8380800,21.3415704120228,21.6568955423075,21.3050109766275,21.5517871655459,18339014.0670957,0.0,1.0
2012-03-15,46.69,46.72,46.22,46.6,8729900,21.3370004825984,21.3507102708716,21.1222137996508,21.2958711177787,19102920.8314646,0.0,1.0
2012-03-16,46.83,46.91,46.48,46.48,9926900,21.4009794945402,21.4375389299355,21.2410319646857,21.2410319646857,21722217.299381,0.0,1.0
2012-03-19,46.92,47.17,46.6,46.88,6203400,21.44210885936,21.5563570949704,21.2958711177787,21.4238291416623,13574389.0635526,0.0,1.0
2012-03-20,46.22,46.39,46.05,46.26,8244600,21.1222137996508,21.1999025998659,21.0445249994358,21.1404935173485,18040978.8298942,0.0,1.0
2012-03-21,46.0,46.2,45.75,46.14,6997700,21.0216753523137,21.113073940802,20.9074271167033,21.0856543642555,15312490.303708,0.0,1.0
2012-03-22,45.3,45.495,45.14,45.35,6422700,20.7017802926046,20.7908939163807,20.6286614218139,20.7246299397267,14054265.1833638,0.0,1.0
2012-03-23,45.59,45.72,45.26,45.3,3559300,20.8343082459126,20.89371732843,20.6835005749069,20.7017802926046,7788522.90581017,0.0,1.0
2012-03-26,46.23,46.26,45.94,46.09,3662700,21.1267837290753,21.1404935173485,20.9942557757672,21.0628047171334,8014784.60571202,0.0,1.0
2012-03-27,44.9,45.98,44.865,45.82,7580000,20.5189831156279,21.0125354934649,20.5029883626425,20.9394166226742,16586689.4125365,0.0,1.0
2012-03-28,44.7,45.119,44.43,45.0,5386500,20.4275845271396,20.6190645700226,20.3041964326804,20.5646824098721,11786834.1056237,0.0,1.0
2012-03-29,44.35,44.4,43.65,43.75,8496100,20.267636997285,20.2904866444071,19.9477419375759,19.9934412318201,18591315.5564448,0.0,1.0
2012-03-30,45.0,45.05,44.27,44.31,9395200,20.5646824098721,20.5875320569942,20.2310775618897,20.2493572795874,20558742.0011428,0.0,1.0
2012-04-02,45.34,45.6,44.64,44.64,6212100,20.7200600103022,20.8388781753371,20.4001649505931,20.4001649505931,13593426.5566778,0.0,1.0
2012-04-03,44.51,45.15,44.3,45.13,5333900,20.3407558680757,20.6332313512383,20.244787350163,20.6240914923895,11671733.8598322,0.0,1.0
2012-04-04,43.33,43.78,43.0878,43.71,10677900,19.8015041959946,20.0071510200933,19.6908205053353,19.9751615141224,23365568.7174305,0.0,1.0
2012-04-05,43.37,43.56,42.74,42.75,7831400,19.8197839136923,19.9066125727562,19.5318783599541,19.5364482893785,17136807.3173269,0.0,1.0
2012-04-09,43.26,43.485,42.75,43.05,4410100,19.7695146900237,19.8723381020731,19.5364482893785,19.673546172111,9650258.44039934,0.0,1.0
2012-04-10,42.3,43.228,42.19,43.13,7275600,19.3308014652798,19.7548909158656,19.2805322416112,19.7101056075063,15920595.9749142,0.0,1.0
2012-04-11,42.05,43.05,41.99,43.02,6796700,19.2165532296694,19.673546172111,19.1891336531229,19.6598363838377,14872658.5659876,0.0,1.0
2012-04-12,42.96,43.02,42.05,42.05,5359000,19.6324168072912,19.6598363838377,19.2165532296694,19.2165532296694,11726658.1216072,0.0,1.0
2012-04-13,42.15,42.54,42.1,42.49,5319500,19.2622525239135,19.4404797714657,19.2394028767914,19.4176301243437,11640223.5263836,0.0,1.0
2012-04-16,42.51,42.64,42.17,42.63,4895500,19.4267699831925,19.4861790657099,19.2713923827624,19.4816091362855,10712419.2637298,0.0,1.0
2012-04-17,43.27,43.44,42.77,42.9,4521500,19.7740846194481,19.8517734196632,19.5455881482273,19.6049972307447,9894025.88110602,0.0,1.0
2012-04-18,43.2,43.35,42.94,43.08,4375900,19.7420951134772,19.8106440548434,19.6232769484424,19.6872559603842,9575421.39845888,0.0,1.0
2012-04-19,42.5,42.97,42.42,42.83,4643400,19.4222000537681,19.6369867367156,19.3856406183728,19.5730077247738,10160769.606619,0.0,1.0
2012-04-20,41.99,42.53,41.99,42.38,8375900,19.1891336531229,19.4359098420413,19.1891336531229,19.3673609006751,18328291.8008527,0.0,1.0
2012-04-23,41.95,42.04,41.34,41.52,5708100,19.1708539354252,19.2119833002449,18.8920882405358,18.9743469701753,12490564.8859762,0.0,1.0
2012-04-24,41.91,42.45,41.66,42.4,10420400,19.1525742177275,19.399350406646,19.0383259821171,19.3765007595239,22802102.6852764,0.0,1.0
2012-04-25,42.19,42.22,41.77,42.15,6655500,19.2805322416112,19.2942420298844,19.0885952057857,19.2622525239135,14563682.2407831,0.0,1.0
2012-04-26,43.29,43.345,42.41,42.58,6147000,19.783224478297,19.8083590901312,19.3810706889483,19.4587594891634,13450973.5908788,0.0,1.0
2012-04-27,43.53,43.64,43.29,43.58,3971100,19.8929027844829,19.9431720081515,19.783224478297,19.915752431605,8689630.91373663,0.0,1.0
2012-04-30,43.41,43.49,43.18,43.31,2576400,19.8380636313899,19.8746230667853,19.7329552546284,19.7923643371458,5637723.82618193,0.0,1.0
2012-05-01,42.7,43.13,42.29,42.54,9676300,19.5135986422564,19.7101056075063,19.3262315358553,19.4404797714657,21173849.968671,0.0,1.0
2012-05-02,42.36,42.42,42.025,42.08,7384300,19.3582210418263,19.3856406183728,19.2051284061083,19.2302630179426,16158455.2280993,0.0,1.0
2012-05-03,42.02,42.54,41.84,42.44,5926700,19.2028434413961,19.4404797714657,19.1205847117566,19.3947804772216,12968909.253467,0.0,1.0
2012-05-04,40.96,41.82,40.95,41.77,6286000,18.718430922408,19.1114448529078,18.7138609929836,19.0885952057857,13755135.837362,0.0,1.0
2012-05-07,41.33,41.48,40.8,40.99,4114800,18.8875183111114,18.9560672524776,18.6453120516174,18.7321407106813,9004077.78294262,0.0,1.0
2012-05-08,40.42,41.059,40.02,41.01,9465000,18.4716547334896,18.7636732237097,18.2888575565129,18.7412805695301,20711479.5896645,0.0,1.0
2012-05-09,39.26,39.559,38.83,39.13,11376600,18.1608995326293,18.299211019136,17.9619900369841,18.1007641037133,24593788.1654773,0.48,1.0
2012-05-10,39.78,40.12,39.66,39.81,5784300,18.4014412482932,18.5587185239197,18.3459316216015,18.4153186549661,12504425.6531451,0.0,1.0
2012-05-11,39.65,40.285,39.56,39.6,4645500,18.3413058193772,18.6350442606207,18.2996735993585,18.3181768082557,10042582.3991988,0.0,1.0
2012-05-14,38.86,39.28,38.85,39.08,3860200,17.975867443657,18.1701511370779,17.9712416414327,18.0776350925917,8344930.91753032,0.0,1.0
2012-05-15,38.18,38.83,38.15,38.69,6842700,17.6613128924041,17.9619900369841,17.6474354857312,17.8972288058438,14792461.216876,0.0,1.0
2012-05-16,38.18,38.78,38.18,38.53,6015700,17.6613128924041,17.9388610258625,17.6613128924041,17.8232159702548,13004663.2093123,0.0,1.0
2012-05-17,37.5,38.12,37.5,37.8,10981000,17.3467583411512,17.6335580790583,17.3467583411512,17.4855324078804,23738585.1524275,0.0,1.0
2012-05-18,37.1,37.91,37.0,37.77,9616500,17.1617262521789,17.5364162323478,17.1154682299359,17.4716550012075,20788826.5293069,0.0,1.0
2012-05-21,37.71,37.79,37.35,37.58,6330000,17.4439001878617,17.4809066056561,17.2773713077866,17.3837647589457,13684112.9236741,0.0,1.0
2012-05-22,37.85,38.38,37.68,37.98,8179100,17.508661419002,17.7538289368902,17.4300227811888,17.568796847918,17681473.6199089,0.0,1.0
2012-05-23,37.92,37.94,37.23,37.48,6859800,17.5410420345721,17.5502936390207,17.2218616810949,17.3375067367026,14829427.7778547,0.0,1.0
2012-05-24,38.23,38.655,37.89,38.36,5913100,17.6844419035256,17.8810384980587,17.5271646278992,17.7445773324416,12782863.8434404,0.0,1.0
2012-05-25,38.36,38.52,38.1625,38.19,5099700,17.7445773324416,17.8185901680305,17.6532177385116,17.6659386946284,11024466.1416842,0.0,1.0
2012-05-29,38.11,38.391,37.94,38.2,6356500,17.628932276834,17.758917319337,17.5502936390207,17.6705644968527,13741400.2842551,0.0,1.0
2012-05-30,37.02,37.53,37.02,37.47,6477400,17.1247198343845,17.3606357478241,17.1247198343845,17.3328809344783,14002760.3557357,0.0,1.0
2012-05-31,36.46,37.14,36.25,37.09,10844900,16.8656749098233,17.1802294610762,16.7685330631129,17.1571004499546,23444365.9156325,0.0,1.0
2012-06-01,36.76,37.2377,36.63,37.13,11403600,17.0044489765525,17.2254235488077,16.9443135476365,17.1756036588519,24652156.4196541,0.0,1.0
2012-06-04,36.58,37.11,36.2505,37.08,5837900,16.921184536515,17.1663520544033,16.7687643532241,17.1524746477303,12620297.446622,0.0,1.0
2012-06-05,36.81,36.88,36.48,36.65,4571300,17.027577987674,17.0599586032442,16.8749265142719,16.9535651520851,9882177.78957217,0.0,1.0
2012-06-06,38.19,38.19,37.41,37.51,7129200,17.6659386946284,17.6659386946284,17.3051261211325,17.3513841433755,15411813.2473077,0.0,1.0
2012-06-07,38.48,39.29,38.37,39.29,6392700,17.8000869591333,18.1747769393022,17.7492031346659,18.1747769393022,13819656.9805959,0.0,1.0
2012-06-08,38.1,38.2491,37.71,37.84,4652500,17.6243064746096,17.6932771857741,17.4439001878617,17.5040356167777,10057714.9095409,0.0,1.0
2012-06-11,38.29,39.08,38.25,39.07,7014600,17.7121967168715,18.0776350925917,17.6936935079743,18.0730092903674,15164072.435135,0.0,1.0
2012-06-12,39.02,39.07,38.38,38.65,5844100,18.0498802792459,18.0730092903674,17.7538289368902,17.8787255969465,12633700.5272108,0.0,1.0
2012-06-13,38.83,39.22,38.58,38.92,5594500,17.9619900369841,18.142396323732,17.8463449813764,18.0036222570028,12094118.444154,0.0,1.0
2012-06-14,39.39,39.45,38.59,38.59,10254000,18.2210349615453,18.2487897748911,17.8509707836007,17.8509707836007,22166965.864037,0.0,1.0
2012-06-15,40.21,40.21,39.59,39.7,7102900,18.6003507439384,18.6003507439384,18.3135510060314,18.3644348304988,15354958.2441651,0.0,1.0
2012-06-18,39.52,39.74,39.28,39.58,4552900,18.2811703904612,18.382938039396,18.1701511370779,18.3089252038071,9842400.90524427,0.0,1.0
2012-06-19,40.24,40.47,40.02,40.2,6269700,18.6142281506113,18.7206216017704,18.5124605016766,18.5957249417141,13553757.1560127,0.0,1.0
2012-06-20,39.99,40.38,39.6709,40.25,4938300,18.4985830950037,18.6789893817516,18.350973746026,18.6188539528357,10675553.6889384,0.0,1.0
2012-06-21,37.92,39.5173,37.87,39.3,10639600,17.5410420345721,18.2799214238607,17.5179130234506,18.1794027415265,23000551.0051696,0.0,1.0
2012-06-22,38.37,38.43,38.0,38.15,4681500,17.7492031346659,17.7769579480118,17.5780484523666,17.6474354857312,10120406.7381012,0.0,1.0
2012-06-25,37.66,37.77,37.46,37.77,4565500,17.4207711767401,17.4716550012075,17.328255132254,17.4716550012075,9869639.42386011,0.0,1.0
2012-06-26,37.81,38.0,37.56,37.97,6097900,17.4901582101047,17.5780484523666,17.3745131544971,17.5641710456937,13182362.1164728,0.0,1.0
2012-06-27,38.24,38.35,37.77,37.78,5403500,17.6890677057499,17.7399515302173,17.4716550012075,17.4762808034318,11681217.0905329,0.0,1.0
2012-06-28,38.53,38.55,37.81,37.95,4138900,17.8232159702548,17.8324675747035,17.4901582101047,17.554919441245,8947421.00786653,0.0,1.0
2012-06-29,40.54,40.59,39.625,40.0,10574200,18.7530022173406,18.7761312284621,18.3297413138165,18.503208897228,22859170.1228302,0.0,1.0
2012-07-02,40.69,40.721,40.25,40.57,5062100,18.8223892507052,18.8367292376005,18.6188539528357,18.7668796240135,10943182.943275,0.0,1.0
2012-07-03,40.81,40.89,40.47,40.48,4142300,18.8778988773968,18.9149052951913,18.7206216017704,18.7252474039947,8954771.08431842,0.0,1.0
2012-07-05,40.35,40.64,40.25,40.57,4119600,18.6651119750787,18.7992602395836,18.6188539528357,18.7668796240135,8905698.51506606,0.0,1.0
2012-07-06,39.63,40.0469,39.535,39.89,5688100,18.3320542149286,18.52490390966,18.2881090937977,18.4523250727606,12296461.7253003,0.0,1.0
2012-07-09,39.67,39.67,39.1295,39.47,3067600,18.3505574238258,18.3505574238258,18.1005328136021,18.2580413793397,6631498.38936224,0.0,1.0
2012-07-10,39.65,40.12,39.43,40.12,4031300,18.3413058193772,18.5587185239197,18.2395381704425,18.5587185239197,8714812.70603598,0.0,1.0
2012-07-11,40.29,40.48,39.92,40.05,4353800,18.6373571617329,18.7252474039947,18.4662024794335,18.5263379083495,9411989.07537006,0.0,1.0
2012-07-12,40.3,40.41,40.04,40.26,6874600,18.6419829639572,18.6928667884246,18.5217121061252,18.62347975506,14861422.2282923,0.0,1.0
2012-07-13,40.95,41.05,40.49,40.53,6472100,18.9426601085371,18.9889181307802,18.729873206219,18.7483764151162,13991302.8836195,0.0,1.0
2012-07-16,41.35,41.5,41.05,41.38,6676000,19.1276921975094,19.197079230874,18.9889181307802,19.1415696041823,14432091.292014,0.0,1.0
2012-07-17,41.69,41.7,41.29,41.69,7844400,19.2849694731359,19.2895952753602,19.0999373841636,19.2849694731359,16957923.4468356,0.0,1.0
2012-07-18,41.74,41.84,41.3483,41.48,4876900,19.3080984842574,19.3543565065005,19.1269058111313,19.1878276264254,10542819.955366,0.0,1.0
2012-07-19,41.86,41.99,41.62,41.78,4746700,19.3636081109491,19.4237435398651,19.2525888575657,19.3266016931546,10261355.2630022,0.0,1.0
2012-07-20,41.55,41.56,41.195,41.3,5019700,19.2202082419956,19.2248340442199,19.0559922630327,19.1045631863879,10851523.1663455,0.0,1.0
2012-07-23,40.4,40.46,39.79,40.02,5163500,18.6882409862003,18.7159957995461,18.4060670505175,18.5124605016766,11162388.1645168,0.0,1.0
2012-07-24,39.81,40.37,39.42,40.32,5014600,18.4153186549661,18.6743635795273,18.2349123682182,18.6512345684058,10840498.0516677,0.0,1.0
2012-07-25,39.88,41.03,39.7,39.84,5229000,18.4476992705363,18.9796665263316,18.3644348304988,18.4291960616391,11303985.2255754,0.0,1.0
2012-07-26,40.91,41.01,40.54,40.7,6500600,18.9241568996399,18.970414921883,18.7530022173406,18.8270150529295,14052913.8185839,0.0,1.0
2012-07-27,41.55,41.67,41.03,41.38,7428000,19.2202082419956,19.2757178686872,18.9796665263316,19.1415696041823,16057755.2601977,0.0,1.0
2012-07-30,41.82,42.05,41.71,41.82,5252100,19.3451049020518,19.4514983532109,19.2942210775845,19.3451049020518,11353922.5097045,0.0,1.0
2012-07-31,39.9,40.45,39.81,39.98,13357300,18.4569508749849,18.7113699973218,18.4153186549661,18.4939572927794,28875640.0561442,0.0,1.0
2012-08-01,40.15,40.39,39.5,39.8,8788900,18.5725959305926,18.6836151839759,18.2719187860126,18.4106928527418,18999731.4494281,0.0,1.0
2012-08-02,39.95,40.4725,39.72,40.04,6492900,18.4800798861064,18.7217780523265,18.3736864349474,18.5217121061252,14036268.0572076,0.0,1.0
2012-08-03,41.03,41.14,40.6,40.66,6103400,18.9796665263316,19.030550350799,18.7807570306864,18.8085118440322,13194251.9460273,0.0,1.0
2012-08-06,41.47,41.6,41.07,41.07,4371700,19.1832018242011,19.2433372531171,18.9981697352288,18.9981697352288,9450685.06610211,0.0,1.0
2012-08-07,42.5,42.62,42.12,42.21,8851300,19.6596594533047,19.7151690799964,19.4838789687811,19.5255111887998,19134626.9701923,0.0,1.0
2012-08-08,42.24,42.41,42.01,42.08,4899700,19.7614271022395,19.8409593609369,19.65382463459,19.6865732117007,10473096.2459966,0.48,1.0
2012-08-09,42.22,42.36,41.875,41.89,4882600,19.7520703659221,19.8175675201436,19.5906666644479,19.5976842166859,10436545.0396357,0.0,1.0
2012-08-10,42.4,42.46,41.8,41.93,3167000,19.8362809927783,19.8643512017303,19.5555789032578,19.6163976893206,6769454.41783603,0.0,1.0
2012-08-13,42.09,42.36,42.025,42.17,2543100,19.6912515798594,19.8175675201436,19.660842186828,19.7286785251288,5435869.76002489,0.0,1.0
2012-08-14,42.18,42.54,42.1,42.31,4281300,19.7333568932874,19.9017781469997,19.695929948018,19.7941756793502,9151267.82414951,0.0,1.0
2012-08-15,42.44,42.52,42.28,42.37,3113300,19.854994465413,19.8924214106824,19.7801405748742,19.8222458883022,6654670.80487809,0.0,1.0
2012-08-16,42.75,42.83,42.38,42.5,3499600,20.0000238783319,20.0374508236013,19.8269242564609,19.883064674365,7480386.06904294,0.0,1.0
2012-08-17,42.72,42.87,42.65,42.86,3593200,19.9859887738558,20.0561642962359,19.9532401967451,20.0514859280773,7680455.83017636,0.0,1.0
2012-08-20,42.69,42.72,42.42,42.63,2431300,19.9719536693798,19.9859887738558,19.8456377290956,19.9438834604278,5196897.54533779,0.0,1.0
2012-08-21,42.4,42.8,42.31,42.67,3706400,19.8362809927783,20.0234157191252,19.7941756793502,19.9625969330625,7922420.54129065,0.0,1.0
2012-08-22,42.64,42.6998,42.25,42.4,3425100,19.9485618285864,19.9765384701753,19.7661054703982,19.8362809927783,7321142.50916649,0.0,1.0
2012-08-23,42.25,42.6,42.22,42.6,2983600,19.7661054703982,19.9298483559517,19.7520703659221,19.9298483559517,6377437.38587167,0.0,1.0
2012-08-24,42.19,42.3443,41.86,41.96,3388300,19.7380352614461,19.8102224821344,19.5836491122099,19.6304327937966,7242482.60307985,0.0,1.0
2012-08-27,42.2,42.55,42.151,42.19,2608000,19.7427136296048,19.9064565151584,19.7197896256273,19.7380352614461,5574593.3444005,0.0,1.0
2012-08-28,42.18,42.23,42.01,42.09,3073800,19.7333568932874,19.7567487340808,19.65382463459,19.6912515798594,6570239.65568187,0.0,1.0
2012-08-29,41.97,42.26,41.96,42.13,2269300,19.6351111619553,19.7707838385568,19.6304327937966,19.7099650524941,4850622.95876076,0.0,1.0
2012-08-30,41.91,42.07,41.72,42.06,2500400,19.6070409530032,19.681894843542,19.5181519579884,19.6772164753833,5344598.61899504,0.0,1.0
2012-08-31,42.06,42.39,41.9,42.26,3425500,19.6772164753833,19.8316026246196,19.6023625848446,19.7707838385568,7321997.5081457,0.0,1.0
2012-09-04,41.63,42.15,41.55,42.11,2319100,19.4760466445604,19.7193217888114,19.438619699291,19.7006083161767,4957070.33167147,0.0,1.0
2012-09-05,40.36,40.8601,40.33,40.48,8242800,18.8818938884087,19.115859080024,18.8678587839327,18.9380343063128,17618963.9644266,0.0,1.0
2012-09-06,41.18,41.31,40.44,40.44,4986200,19.26552007742,19.3263388634828,18.9193208336781,18.9193208336781,10657989.7752492,0.0,1.0
2012-09-07,41.93,41.98,41.06,41.13,5598900,19.6163976893206,19.6397895301139,19.2093796595159,19.2421282366267,11967634.4616426,0.0,1.0
2012-09-10,42.04,42.24,41.9,42.02,6000400,19.667859739066,19.7614271022395,19.6023625848446,19.6585030027486,12825839.6870172,0.0,1.0
2012-09-11,42.57,42.85,42.27,42.31,11676700,19.9158132514757,20.0468075599186,19.7754622067155,19.7941756793502,24958916.4511355,0.0,1.0
2012-09-12,42.58,42.72,42.351,42.46,4112200,19.9204916196344,19.9859887738558,19.8133569888008,19.8643512017303,8789817.00569163,0.0,1.0
2012-09-13,43.62,43.74,42.62,42.75,6488700,20.4070419081365,20.4631823260406,19.9392050922691,20.0000238783319,13869579.6908787,0.0,1.0
2012-09-14,43.86,43.95,43.56,43.8,8227000,20.5193227439447,20.5614280573728,20.3789716991845,20.4912525349926,17585191.5047481,0.0,1.0
2012-09-17,43.27,44.16,43.09,43.85,10434300,20.2432990225829,20.6596737887049,20.1590883957268,20.514644375786,22303289.6217325,0.0,1.0
2012-09-18,42.87,43.02,42.62,42.66,6482400,20.0561642962359,20.1263398186161,19.9392050922691,19.9579185649038,13856113.4569563,0.0,1.0
2012-09-19,43.09,43.37,42.75,43.03,4113500,20.1590883957268,20.2900827041697,20.0000238783319,20.1310181867747,8792595.75237403,0.0,1.0
2012-09-20,43.29,43.41,42.67,43.07,4772500,20.2526557589003,20.3087961768043,19.9625969330625,20.1497316594094,10201206.5706102,0.0,1.0
2012-09-21,43.0,43.39,42.97,43.26,3358400,20.1169830822987,20.299439440487,20.1029479778227,20.2386206544242,7178571.42938446,0.0,1.0
2012-09-24,43.26,43.26,42.83,42.99,3500600,20.2386206544242,20.2386206544242,20.0374508236013,20.11230471414,7482523.56649097,0.0,1.0
2012-09-25,43.01,43.6,43.0,43.48,4997000,20.1216614504574,20.3976851718192,20.1169830822987,20.3415447539151,10681074.7476876,0.0,1.0
2012-09-26,42.37,42.95,42.3,42.83,3957000,19.8222458883022,20.0935912415053,19.7894973111915,20.0374508236013,8458077.40176106,0.0,1.0
2012-09-27,43.04,43.05,42.65,42.87,3518300,20.1356965549334,20.1403749230921,19.9532401967451,20.0561642962359,7520357.27132067,0.0,1.0
2012-09-28,42.36,42.74,42.22,42.69,3425500,19.8175675201436,19.9953455101732,19.7520703659221,19.9719536693798,7321997.50814567,0.0,1.0
2012-10-01,42.22,42.85,42.19,42.42,4195200,19.7520703659221,20.0468075599186,19.7380352614461,19.8456377290956,8967229.29387617,0.0,1.0
2012-10-02,42.71,42.72,42.33,42.53,5697800,19.9813104056972,19.9859887738558,19.8035324156675,19.897099778841,12179032.9592504,0.0,1.0
2012-10-03,42.25,42.63,42.12,42.51,4046200,19.7661054703982,19.9438834604278,19.7052866843354,19.8877430425237,8648742.17412319,0.0,1.0
2012-10-04,42.57,42.58,41.93,41.96,6333300,19.9158132514757,19.9204916196344,19.6163976893206,19.6304327937966,13537412.5874585,0.0,1.0
2012-10-05,42.15,42.69,42.11,42.51,3209500,19.7193217888114,19.9719536693798,19.7006083161767,19.8877430425237,6860298.05937632,0.0,1.0
2012-10-08,42.26,42.29,41.9,41.96,2413500,19.7707838385568,19.7848189430328,19.6023625848446,19.6304327937966,5158850.09076328,0.0,1.0
2012-10-09,42.02,42.388,41.96,42.26,3827100,19.6585030027486,19.8306669509879,19.6304327937966,19.7707838385568,8180416.48326504,0.0,1.0
2012-10-10,41.79,42.21,41.71,41.89,3617000,19.5509005350991,19.7473919977635,19.5134735898298,19.5976842166859,7731328.26943891,0.0,1.0
2012-10-11,42.12,42.47,42.07,42.2,3280600,19.7052866843354,19.869029569889,19.681894843542,19.7427136296048,7012274.12792956,0.0,1.0
2012-10-12,41.84,42.11,41.57,41.98,3732600,19.5742923758925,19.7006083161767,19.4479764356083,19.6397895301139,7978422.97442843,0.0,1.0
2012-10-15,41.56,41.71,41.265,41.6198,4374300,19.4432980674496,19.5134735898298,19.3052862067688,19.4712747090385,9350055.08681411,0.0,1.0
2012-10-16,42.3,42.33,41.93,41.97,4761600,19.7894973111915,19.8035324156675,19.6163976893206,19.6351111619553,10177907.8484269,0.0,1.0
2012-10-17,43.54,43.66,43.19,43.56,10609700,20.3696149628671,20.4257553807712,20.2058720773135,20.3789716991845,22678206.6741128,0.0,1.0
2012-10-18,43.53,43.9,43.02,43.59,15584700,20.3649365947084,20.5380362165794,20.1263398186161,20.3930068036605,33312256.4779443,0.0,1.0
2012-10-19,43.1,43.68,42.91,43.67,5598900,20.1637667638855,20.4351121170886,20.0748777688706,20.4304337489299,11967634.4616426,0.0,1.0
2012-10-22,42.65,43.36,42.16,43.35,8459200,19.9532401967451,20.285404336011,19.7240001569701,20.2807259678523,18081518.4121752,0.0,1.0
2012-10-23,41.4,41.91,41.28,41.91,8657600,19.3684441769109,19.6070409530032,19.3123037590068,19.6070409530032,18505597.9058596,0.0,1.0
2012-10-24,41.77,41.985,41.55,41.64,6227700,19.5415437987818,19.6421287141933,19.438619699291,19.480725012719,13311692.856949,0.0,1.0
2012-10-25,41.77,41.99,41.545,41.91,4514800,19.5415437987818,19.6444678982726,19.4362805152116,19.6070409530032,9650373.47825897,0.0,1.0
2012-10-26,41.73,41.9,41.45,41.84,4404500,19.5228303261471,19.6023625848446,19.3918360177042,19.5742923758925,9414607.50974388,0.0,1.0
2012-10-31,42.89,43.45,42.795,43.33,9123600,20.0655210325533,20.327509649439,20.0210765350459,20.271369231535,19501671.7166305,0.0,1.0
2012-11-01,43.02,43.24,42.94,43.21,6093100,20.1263398186161,20.2292639181069,20.0889128733467,20.2152288136309,13023985.7004473,0.0,1.0
2012-11-02,42.54,42.98,42.48,42.91,5005500,19.9017781469997,20.1076263459814,19.8737079380477,20.0748777688706,10699243.4759957,0.0,1.0
2012-11-05,42.24,42.385,42.01,42.15,6367600,19.7614271022395,19.8292634405403,19.65382463459,19.7193217888114,13610728.7499251,0.0,1.0
2012-11-06,43.1,43.15,42.36,42.4,5839300,20.1637667638855,20.1871586046788,19.8175675201436,19.8362809927783,12481488.8481433,0.0,1.0
2012-11-07,41.85,42.12,41.46,42.04,12367200,19.8316026246196,19.9595484480042,19.6467919908418,19.9216385744088,26098108.6499522,0.54,1.0
2012-11-08,40.81,41.84,40.8,41.57,7774200,19.3387742678787,19.8268638904202,19.3340355336793,19.6989180670355,16405646.8939177,0.0,1.0
2012-11-09,40.84,41.22,40.71,40.76,4234200,19.352990470477,19.5330623700554,19.2913869258844,19.3150805968816,8935297.53263697,0.0,1.0
2012-11-12,40.95,41.11,40.69,41.11,3487200,19.4051165466708,19.4809362938617,19.2819094574856,19.4809362938617,7358927.20131585,0.0,1.0
2012-11-13,40.54,40.95,40.4,40.44,4664000,19.2108284444941,19.4051165466708,19.1444861657021,19.1634411024998,9842290.79689641,0.0,1.0
2012-11-14,40.16,40.87,40.1,40.87,4131700,19.0307565449157,19.3672066730753,19.0023241397191,19.3672066730753,8718995.04406881,0.0,1.0
2012-11-15,40.3,41.06,40.08,40.8,7861200,19.0970988237078,19.4572426228645,18.9928466713203,19.3340355336793,16589240.2256779,0.0,1.0
2012-11-16,40.03,40.2031,39.58,40.1496,6614000,18.9691530003231,19.0511804893153,18.7559099613487,19.0258282613483,13957313.7501443,0.0,1.0
2012-11-19,41.23,41.24,40.75,40.91,5814900,19.5378011042549,19.5425398384543,19.3103418626822,19.3861616098731,12270998.4465851,0.0,1.0
2012-11-20,41.22,41.495,40.93,41.35,4698700,19.5330623700554,19.6633775605398,19.3956390782719,19.594665914648,9915517.10278242,0.0,1.0
2012-11-21,41.6,41.64,41.22,41.37,4318800,19.7131342696338,19.7320892064315,19.5330623700554,19.6041433830469,9113826.22076248,0.0,1.0
2012-11-23,42.02,42.05,41.75,41.83,2263300,19.9121611060099,19.9263773086082,19.7842152826253,19.8221251562207,4776169.97440301,0.0,1.0
2012-11-26,41.595,41.72,41.38,41.71,4333300,19.7107649025341,19.769999080027,19.6088821172463,19.7652603458276,9144425.10938919,0.0,1.0
2012-11-27,41.35,41.73,41.3,41.53,3288100,19.594665914648,19.7747378142264,19.5709722436509,19.6799631302378,6938772.80644835,0.0,1.0
2012-11-28,41.48,41.49,40.59,40.74,8763400,19.6562694592406,19.6610081934401,19.2345221154913,19.3056031284827,18493124.178714,0.0,1.0
2012-11-29,41.3,41.57,41.23,41.42,4693500,19.5709722436509,19.6989180670355,19.5378011042549,19.627837054044,9904543.7082404,0.0,1.0
2012-11-30,41.76,41.8,41.3,41.35,4297800,19.7889540168247,19.8079089536224,19.5709722436509,19.594665914648,9069510.58895827,0.0,1.0
2012-12-03,41.19,41.78,41.1,41.71,4180300,19.5188461674571,19.7984314852236,19.4761975596622,19.7652603458276,8821554.07767284,0.0,1.0
2012-12-04,41.0,41.08,40.81,41.04,6042600,19.4288102176679,19.4667200912634,19.3387742678787,19.4477651544657,12751506.5114336,0.0,1.0
2012-12-05,41.31,41.41,40.85,40.86,5483000,19.5757109778503,19.6230983198446,19.3577292046765,19.3624679388759,11570600.4372605,0.0,1.0
2012-12-06,41.31,41.48,41.12,41.41,3527300,19.5757109778503,19.6562694592406,19.4856750280611,19.6230983198446,7443548.95538008,0.0,1.0
2012-12-07,41.07,41.19,40.92,41.16,4275900,19.461981357064,19.5188461674571,19.3909003440725,19.5046299648588,9023295.715791,0.0,1.0
2012-12-10,40.99,41.27,40.97,41.16,3543700,19.4240714834685,19.5567560410526,19.4145940150696,19.5046299648588,7478157.35355099,0.0,1.0
2012-12-11,41.17,41.4125,41.1,41.15,2661100,19.5093686990583,19.6242830033945,19.4761975596622,19.4998912306594,5615634.65686556,0.0,1.0
2012-12-12,41.62,41.89,41.431,41.53,4231000,19.7226117380327,19.8505575614173,19.6330496616634,19.6799631302378,8928544.67445725,0.0,1.0
2012-12-13,41.47,41.7499,41.19,41.68,5406000,19.6515307250412,19.7841678952833,19.5188461674571,19.7510441432293,11408109.7873117,0.0,1.0
2012-12-14,41.39,41.47,41.16,41.16,4557900,19.6136208514458,19.6515307250412,19.5046299648588,19.5046299648588,9618391.34287608,0.0,1.0
2012-12-17,41.71,41.74,41.21,41.24,5333100,19.7652603458276,19.7794765484258,19.528323635856,19.5425398384543,11254271.2369057,0.0,1.0
2012-12-18,42.02,42.08,41.75,41.77,6069300,19.9121611060099,19.9405935112065,19.7842152826253,19.7936927510241,12807850.6718704,0.0,1.0
2012-12-19,42.11,42.31,41.89,41.9,6572700,19.9548097138048,20.0495843977934,19.8505575614173,19.8552962956167,13870159.6742627,0.0,1.0
2012-12-20,42.23,42.29,41.95,41.99,4834900,20.011674524198,20.0401069293946,19.8789899666139,19.8979449034116,10202935.6290554,0.0,1.0
2012-12-21,42.12,42.12,41.68,41.72,5972800,19.9595484480042,19.9595484480042,19.7510441432293,19.769999080027,12604209.7923891,0.0,1.0
2012-12-24,41.72,41.99,41.66,41.88,2415200,19.769999080027,19.8979449034116,19.7415666748304,19.8458188272179,5096719.71112011,0.0,1.0
2012-12-26,41.68,41.98,41.64,41.78,2819800,19.7510441432293,19.8932061692122,19.7320892064315,19.7984314852236,5950534.2172145,0.0,1.0
2012-12-27,41.62,41.85,41.28,41.81,4664200,19.7226117380327,19.8316026246196,19.561494775252,19.8126476878219,9842712.85053262,0.0,1.0
2012-12-28,41.22,41.45,41.14,41.19,4196000,19.5330623700554,19.6420532566423,19.49515249646,19.5188461674571,8854685.28811693,0.0,1.0
2012-12-31,41.64,41.74,41.01,41.24,6353800,19.7320892064315,19.7794765484258,19.4335489518674,19.5425398384543,13408221.9694083,0.0,1.0
2013-01-02,42.42,42.49,42.05,42.45,5969700,20.1017104739872,20.1348816133832,19.9263773086082,20.1159266765855,12597667.9610275,0.0,1.0
2013-01-03,43.27,43.333,42.32,42.42,11976600,20.5045028809388,20.5343569063952,20.0543231319929,20.1017104739872,25273837.898394,0.0,1.0
2013-01-04,43.66,43.84,43.42,43.43,7245700,20.6893135147166,20.7746107303064,20.5755838939303,20.5803226281297,15290370.1601785,0.0,1.0
2013-01-07,43.4,43.53,43.19,43.37,4865400,20.5661064255314,20.627709970124,20.4665930073434,20.5518902229331,10267298.8085806,0.0,1.0
2013-01-08,43.4,43.42,43.25,43.31,3478100,20.5661064255314,20.5755838939303,20.49502541254,20.5234578177365,7339723.76086737,0.0,1.0
2013-01-09,44.27,44.28,43.72,43.73,9273900,20.9783763008819,20.9831150350814,20.7177459199132,20.7224846541127,19570416.0851925,0.0,1.0
2013-01-10,45.01,45.06,44.4,44.47,9527400,21.3290426316399,21.352736302637,21.0399798454745,21.0731509848706,20105369.0691146,0.0,1.0
2013-01-11,44.48,44.99,44.47,44.96,6852900,21.07788971907,21.319565163241,21.0731509848706,21.3053489606427,14461456.8186216,0.0,1.0
2013-01-14,44.34,44.52,44.28,44.33,5716100,21.011547440278,21.0968446558677,20.9831150350814,21.0068087060785,12062503.9502872,0.0,1.0
2013-01-15,44.44,44.54,44.0,44.08,4589700,21.0589347822723,21.1063221242666,20.8504304774973,20.8883403510927,9685497.87103675,0.0,1.0
2013-01-16,44.08,44.3309,43.98,44.05,5949400,20.8883403510927,21.0072351921565,20.8409530090984,20.8741241484945,12554829.5169502,0.0,1.0
2013-01-17,44.16,44.38,44.11,44.23,4876800,20.9262502246882,21.0305023770757,20.902556553691,20.9594213640842,10291355.8658457,0.0,1.0
2013-01-18,44.04,44.165,43.93,44.03,4059200,20.869385414295,20.9286195917879,20.8172593381013,20.8646466800956,8566000.60093523,0.0,1.0
2013-01-22,43.74,43.87,43.41,43.71,5402000,20.7272233883121,20.7888269329047,20.5708451597309,20.7130071857138,11399668.7145871,0.0,1.0
2013-01-23,44.27,44.27,43.95,43.98,5004300,20.9783763008819,20.9783763008819,20.8267368065001,20.8409530090984,10560415.0589427,0.0,1.0
2013-01-24,44.11,44.365,44.04,44.2,5456800,20.902556553691,21.0233942757765,20.869385414295,20.9452051614859,11515311.4109143,0.0,1.0
2013-01-25,43.93,44.32,43.855,44.1,6297800,20.8172593381013,21.0020699718791,20.7817188316055,20.8978178194916,13290046.9512637,0.0,1.0
2013-01-28,44.35,44.38,44.03,44.22,3756000,21.0162861744774,21.0305023770757,20.8646466800956,20.9546826298848,7926167.28840971,0.0,1.0
2013-01-29,45.21,45.26,44.5,44.57,6476700,21.4238173156285,21.4475109866256,21.0873671874689,21.1205383268649,13667573.928872,0.0,1.0
2013-01-30,44.92,45.45,44.89,45.15,7245100,21.286394023845,21.5375469364148,21.2721778212467,21.3953849104319,15289103.9992697,0.0,1.0
2013-01-31,44.52,45.0,44.38,44.86,4043500,21.0968446558677,21.3243038974404,21.0305023770757,21.2579616186484,8532869.39049114,0.0,1.0
2013-02-01,44.77,44.96,44.48,44.65,4387800,21.2153130108535,21.3053489606427,21.07788971907,21.1584482004603,9259434.72526202,0.0,1.0
2013-02-04,43.61,44.13,43.5,43.88,6980700,20.6656198437195,20.9120340220899,20.6134937675257,20.7935656671041,14731149.092173,0.0,1.0
2013-02-05,44.2,44.44,44.0,44.17,5448000,20.9452051614859,21.0589347822723,20.8504304774973,20.9309889588876,11496741.0509202,0.0,1.0
2013-02-06,43.99,44.0,43.5,43.58,9785000,20.8456917432979,20.8504304774973,20.6134937675257,20.6514036411212,20648974.1525796,0.0,1.0
2013-02-07,43.16,43.84,43.0,43.65,6262800,20.4523768047451,20.7746107303064,20.3765570575542,20.6845747805172,13216187.5649234,0.0,1.0
2013-02-08,43.17,43.5,42.96,42.96,8484200,20.4571155389445,20.6134937675257,20.3576021207565,20.3576021207565,17903937.3025361,0.0,1.0
2013-02-11,43.01,43.1,42.55,42.96,8790000,20.3812957917536,20.4239443995485,20.1633140185798,20.3576021207565,18549257.3123326,0.0,1.0
2013-02-12,43.34,43.45,42.97,43.03,10207600,20.5376740203348,20.5898000965286,20.3623408549559,20.3907732601525,21540773.4859348,0.0,1.0
2013-02-13,42.45,42.83,42.36,42.7,8938200,20.3718183233547,20.5541808902069,20.3286271891003,20.4917936962838,18625072.3414815,0.54,1.0
2013-02-14,42.26,42.44,41.799,41.85,11199600,20.2806370399287,20.3670193084376,20.0594024522475,20.083877428325,23337289.4090147,0.0,1.0
2013-02-15,41.95,42.06,41.84,41.84,13260200,20.1318675774966,20.1846567415854,20.0790784134078,20.0790784134078,27631087.2728864,0.0,1.0
2013-02-19,41.56,41.61,41.42,41.43,13086600,19.9447059957273,19.9687010703131,19.877519786887,19.8823188018042,27269346.3677285,0.0,1.0
2013-02-20,40.8,41.42,40.79,41.36,12295100,19.5799808620229,19.877519786887,19.5751818471058,19.848725697384,25620049.5564822,0.0,1.0
2013-02-21,40.79,40.91,40.1601,40.72,8618600,19.5751818471058,19.6327700261117,19.2728918974737,19.5415887426856,17959102.3340597,0.0,1.0
2013-02-22,41.83,42.19,40.56,40.75,16126900,20.0742793984907,20.2470439355085,19.464804504011,19.5559857874371,33604604.8582307,0.0,1.0
2013-02-25,40.4,41.46,40.4,41.17,12364900,19.3880202653364,19.8967158465557,19.3880202653364,19.757544413958,25765496.0724961,0.0,1.0
2013-02-26,40.59,40.755,40.3,40.59,7666600,19.4792015487625,19.5583852948957,19.3400301161648,19.4792015487625,15975361.8864203,0.0,1.0
2013-02-27,40.69,40.86,40.4,40.45,7960400,19.5271916979341,19.6087749515259,19.3880202653364,19.4120153399223,16587570.8607023,0.0,1.0
2013-02-28,40.4,40.73,40.4,40.67,7753100,19.3880202653364,19.5463877576028,19.3880202653364,19.5175936680998,16155607.2107069,0.0,1.0
2013-03-01,40.33,40.45,39.99,40.17,5920100,19.3544271609163,19.4120153399223,19.1912606537328,19.2776429222417,12336073.3446113,0.0,1.0
2013-03-04,40.29,40.45,40.01,40.43,6228400,19.3352311012477,19.4120153399223,19.2008586835671,19.4024173100879,12978496.8530222,0.0,1.0
2013-03-05,40.48,40.66,40.4,40.63,7181700,19.4264123846737,19.5127946531827,19.3880202653364,19.4983976084312,14964946.1899284,0.0,1.0
2013-03-06,40.71,40.826,40.595,40.69,8580000,19.5367897277685,19.5924583008076,19.4816010562211,19.5271916979341,17878669.1604474,0.0,1.0
2013-03-07,40.65,40.79,40.62,40.69,6124700,19.5079956382655,19.5751818471058,19.493598593514,19.5271916979341,12762410.8399758,0.0,1.0
2013-03-08,40.39,40.58,40.36,40.55,7527700,19.3832212504193,19.4744025338454,19.3688242056678,19.4600054890939,15685927.4870746,0.0,1.0
2013-03-11,40.6,40.65,40.37,40.53,6548200,19.4840005636797,19.5079956382655,19.3736232205849,19.4504074592596,13644883.6126389,0.0,1.0
2013-03-12,40.41,40.7,40.36,40.58,5529100,19.3928192802536,19.5319907128513,19.3688242056678,19.4744025338454,11521322.8036165,0.0,1.0
2013-03-13,40.19,40.36,40.1,40.2,5965100,19.287240952076,19.3688242056678,19.2440498178216,19.2920399669932,12429842.5884598,0.0,1.0
2013-03-14,41.0,41.03,40.26,40.29,5504600,19.6759611603662,19.6903582051177,19.3208340564962,19.3352311012477,11470270.6597434,0.0,1.0
2013-03-15,41.08,41.08,40.51,40.6,7939100,19.7143532797035,19.7143532797035,19.4408094294252,19.4840005636797,16543186.7519473,0.0,1.0
2013-03-18,40.66,40.96,40.52,40.76,4700900,19.5127946531827,19.6567651006975,19.4456084443424,19.5607848023543,9795551.96460922,0.0,1.0
2013-03-19,41.0,41.02,40.69,41.02,5117900,19.6759611603662,19.6855591902005,19.5271916979341,19.6855591902005,10664480.2909387,0.0,1.0
2013-03-20,40.82,41.04,40.68,40.98,4940000,19.5895788918573,19.6951572200348,19.522392683017,19.6663631305319,10293779.2135909,0.0,1.0
2013-03-21,40.89,41.15,40.61,40.66,5876600,19.6231719962774,19.7479463841236,19.4887995785969,19.5127946531827,12245429.7422244,0.0,1.0
2013-03-22,42.0,42.15,41.68,42.02,9882200,20.1558626520824,20.2278478758399,20.0022941747332,20.1654606819168,20592142.7013256,0.0,1.0
2013-03-25,41.96,42.155,41.855,42.1,5729800,20.1366665924138,20.2302473832985,20.0862769357836,20.2038528012541,11939533.6311808,0.0,1.0
2013-03-26,42.32,42.36,42.01,42.01,6183700,20.3094311294316,20.3286271891003,20.1606616669996,20.1606616669996,12885352.7374661,0.0,1.0
2013-03-27,42.26,42.31,41.72,41.89,4510900,20.2806370399287,20.3046321145145,20.0214902344019,20.1030734879936,9399637.3794711,0.0,1.0
2013-03-28,42.35,42.41,41.8499,42.32,5663600,20.3238281741831,20.3526222636861,20.0838294381758,20.3094311294316,11801588.6546748,0.0,1.0
2013-04-01,42.01,42.4,41.83,42.35,4187600,20.1606616669996,20.3478232487689,20.0742793984907,20.3238281741831,8725957.456444,0.0,1.0
2013-04-02,42.14,42.23,42.05,42.2,7017900,20.2230488609227,20.2662399951772,20.1798577266682,20.2518429504257,14623626.1423198,0.0,1.0
2013-04-03,41.9,42.3,41.79,42.23,6106500,20.1078725029108,20.2998330995973,20.055083338822,20.2662399951772,12724486.3902415,0.0,1.0
2013-04-04,41.28,41.61,41.18,41.45,5969600,19.8103335780467,19.9687010703131,19.7623434288751,19.8919168316385,12439219.5128446,0.0,1.0
2013-04-05,41.52,41.52,41.0,41.05,4315200,19.9255099360586,19.9255099360586,19.6759611603662,19.699956234952,8991845.35677888,0.0,1.0
2013-04-08,41.22,41.34,41.055,41.24,4658900,19.7815394885438,19.8391276675497,19.7023557424106,19.7911375183781,9708034.00368395,0.0,1.0
2013-04-09,41.75,41.92,41.2599,41.35,4952800,20.0358872791534,20.1174705327451,19.8006875580632,19.8439266824669,10320451.3540634,0.0,1.0
2013-04-10,41.57,41.95,41.39,41.88,6297500,19.9495050106445,20.1318675774966,19.8631227421355,20.0982744730765,13122484.736354,0.0,1.0
2013-04-11,41.78,41.963,41.57,41.69,4664500,20.0502843239049,20.1381062968889,19.9495050106445,20.0070931896504,9719703.06514065,0.0,1.0
2013-04-12,41.57,41.6535,41.14,41.57,4363600,19.9495050106445,19.9895767852028,19.7431473692065,19.9495050106445,9092699.38794034,0.0,1.0
2013-04-15,40.96,41.29,40.92,40.99,9322000,19.6567651006975,19.8151325929639,19.6375690410289,19.671162145449,19424819.8034605,0.0,1.0
2013-04-16,41.15,41.38,41.0,41.24,6198300,19.7479463841236,19.8583237272184,19.6759611603662,19.7911375183781,12915775.6476925,0.0,1.0
2013-04-17,40.23,40.7,40.2,40.67,11339000,19.3064370117447,19.5319907128513,19.2920399669932,19.5175936680998,23627765.6888477,0.0,1.0
2013-04-18,41.09,41.29,40.12,40.42,9904100,19.7191522946207,19.8151325929639,19.2536478476559,19.3976182951708,20637777.0666651,0.0,1.0
2013-04-19,40.99,41.14,40.89,41.06,8759100,19.671162145449,19.7431473692065,19.6231719962774,19.7047552498692,18251870.7509645,0.0,1.0
2013-04-22,41.15,41.25,40.77,40.92,7089400,19.7479463841236,19.7959365332953,19.5655838172715,19.6375690410289,14772615.0519902,0.0,1.0
2013-04-23,41.62,41.64,41.21,41.25,6616300,19.9735000852303,19.9830981150646,19.7767404736266,19.7959365332953,13786787.7349963,0.0,1.0
2013-04-24,42.08,42.23,41.87,41.89,5182900,20.1942547714197,20.2662399951772,20.0934754581593,20.1030734879936,10799924.7542754,0.0,1.0
2013-04-25,42.28,42.77,42.24,42.44,5946800,20.290235069763,20.5253868007039,20.2710390100943,20.3670193084376,12391709.762628,0.0,1.0
2013-04-26,42.2,42.33,41.91,42.03,4258900,20.2518429504257,20.3142301443488,20.112671517828,20.1702596968339,8874529.61391951,0.0,1.0
2013-04-29,42.63,42.81,42.21,42.22,6149400,20.4582005918637,20.5445828603726,20.2566419653428,20.26144098026,12813879.7360437,0.0,1.0
2013-04-30,43.6,43.73,43.31,43.68,10317800,20.9237050388284,20.9860922327515,20.7845336062307,20.9620971581657,21499828.9817791,0.0,1.0
2013-05-01,43.32,43.82,43.24,43.77,6551700,20.7893326211479,21.029283367006,20.7509405018106,21.0052882924202,13652176.7760493,0.0,1.0
2013-05-02,43.53,43.65,43.31,43.47,5572900,20.8901119344083,20.9477001134142,20.7845336062307,20.8613178449053,11612591.5342957,0.0,1.0
2013-05-03,43.96,44.25,43.95,44.03,6704600,21.0964695758463,21.235641008444,21.0916705609291,21.1300626802664,13970783.8290368,0.0,1.0
2013-05-06,43.97,44.15,43.86,44.08,3944800,21.1012685907634,21.1876508592724,21.0484794266747,21.1540577548522,8220020.291857,0.0,1.0
2013-05-07,44.07,44.27,43.86,44.03,5799300,21.1492587399351,21.2452390382783,21.0484794266747,21.1300626802664,12084355.0189024,0.0,1.0
2013-05-08,43.64,43.77,43.38,43.41,5211600,21.2020479040239,21.2652070751403,21.0757295617909,21.0903047551255,10726993.2145015,0.54,1.0
2013-05-09,43.27,43.593,43.23,43.37,5412700,21.0222871862308,21.1792134344664,21.002853595118,21.0708711640127,11140915.6827332,0.0,1.0
2013-05-10,43.18,43.22,42.85,43.16,4287000,20.9785616062271,20.9979951973399,20.8182344795468,20.9688448106707,8823896.6748346,0.0,1.0
2013-05-13,43.02,43.11,42.81,43.04,4457700,20.900827241776,20.9445528217798,20.798800888434,20.9105440373324,9175247.07427345,0.0,1.0
2013-05-14,43.11,43.175,42.9,42.96,4544100,20.9445528217798,20.976132407338,20.8425264684378,20.8716768551069,9353083.48031626,0.0,1.0
2013-05-15,42.98,43.06,42.75,42.88,4495400,20.8813936506633,20.9202608328888,20.7696505017649,20.8328096728814,9252844.67274351,0.0,1.0
2013-05-16,42.75,42.97,42.63,42.7,5290100,20.7696505017649,20.8765352528851,20.7113497284266,20.7453585128739,10888569.1158252,0.0,1.0
2013-05-17,42.96,43.0,42.75,42.82,3717400,20.8716768551069,20.8911104462197,20.7696505017649,20.8036592862122,7651493.7016632,0.0,1.0
2013-05-20,43.4,43.59,43.0,43.02,6092700,21.0854463573473,21.1777559151329,20.8911104462197,20.900827241776,12540554.063626,0.0,1.0
2013-05-21,43.56,43.7933,43.1701,43.1701,4799900,21.1631807217983,21.2765271419635,20.9737517924267,20.9737517924267,9879594.50654039,0.0,1.0
2013-05-22,43.28,44.03,43.211,43.76,4966500,21.027145584009,21.3915254173733,20.9936226393395,21.2603486773621,10222505.9098591,0.0,1.0
2013-05-23,43.73,43.74,42.96,43.23,5616500,21.2457734840276,21.2506318818058,20.8716768551069,21.002853595118,11560395.5386537,0.0,1.0
2013-05-24,43.52,43.54,43.25,43.38,5270100,21.1437471306856,21.153463926242,21.0125703906744,21.0757295617909,10847403.281093,0.0,1.0
2013-05-28,43.6,43.98,43.56,43.94,3712000,21.1826143129111,21.3672334284823,21.1631807217983,21.3477998373696,7640378.92628552,0.0,1.0
2013-05-29,43.65,43.81,43.4,43.48,3801600,21.206906301802,21.2846406662531,21.0854463573473,21.1243135395728,7824801.86588553,0.0,1.0
2013-05-30,43.67,43.78,43.48,43.75,3447400,21.2166230973584,21.2700654729185,21.1243135395728,21.255490279584,7095754.9327793,0.0,1.0
2013-05-31,42.91,43.44,42.9,43.39,5564400,20.8473848662159,21.10487994846,20.8425264684378,21.0805879595691,11453158.5391765,0.0,1.0
2013-06-03,43.42,43.47,43.0,43.08,3997700,21.0951631529037,21.1194551417946,20.8911104462197,20.9299776284452,8228432.87543415,0.0,1.0
2013-06-04,43.24,43.382,43.0399,43.26,3864900,21.0077119928962,21.0767012413465,20.9104954533546,21.0174287884526,7955091.73281276,0.0,1.0
2013-06-05,42.87,43.2,42.82,43.04,4252000,20.8279512751032,20.9882784017835,20.8036592862122,20.9105440373324,8751856.46405334,0.0,1.0
2013-06-06,43.15,43.16,42.71,42.94,4507100,20.9639864128925,20.9688448106707,20.7502169106521,20.8619600595505,9276926.68606183,0.0,1.0
2013-06-07,42.95,43.15,42.76,43.01,5309000,20.8668184573287,20.9639864128925,20.7745088995431,20.8959688439978,10927470.829647,0.0,1.0
2013-06-10,43.28,43.45,42.97,43.06,4554400,21.027145584009,21.1097383462382,20.8765352528851,20.9202608328888,9374283.88520334,0.0,1.0
2013-06-11,43.09,43.25,42.69,42.73,4107000,20.9348360262234,21.0125703906744,20.7405001150957,20.7599337062085,8453404.16224531,0.0,1.0
2013-06-12,42.77,43.37,42.66,43.34,4029600,20.7793672973213,21.0708711640127,20.7259249217612,21.0562959706781,8294092.38183192,0.0,1.0
2013-06-13,43.09,43.17,42.64,42.66,3933100,20.9348360262234,20.9737032084489,20.7162081262048,20.7259249217612,8095467.22924934,0.0,1.0
2013-06-14,42.84,43.17,42.74,42.89,3276400,20.8133760817686,20.9737032084489,20.7647921039867,20.8376680706596,6743787.04581948,0.0,1.0
2013-06-17,43.26,43.409,43.15,43.2,4372900,21.0174287884526,21.0898189153477,20.9639864128925,20.9882784017835,9000703.93500915,0.0,1.0
2013-06-18,43.29,43.3685,43.16,43.16,2612600,21.0320039817872,21.070142404346,20.9688448106707,20.9688448106707,5377492.99105968,0.0,1.0
2013-06-19,42.6,43.05,42.47,42.95,6510000,20.696774535092,20.9154024351106,20.6336153639756,20.8668184573287,13399479.2053122,0.0,1.0
2013-06-20,41.68,42.1,41.5,42.02,9419400,20.2498019394985,20.4538546461825,20.1623507794911,20.414987463957,19387873.1837968,0.0,1.0
2013-06-21,41.72,41.85,41.22,41.55,8599000,20.2692355306113,20.3323947017277,20.0263156417017,20.186642768382,17699250.6430843,0.0,1.0
2013-06-24,41.52,41.8899,41.162,41.27,7039200,20.1720675750474,20.3517797088627,19.9981369345882,20.0506076305927,14488727.1923247,0.0,1.0
2013-06-25,41.68,42.04,41.4685,41.99,3809600,20.2498019394985,20.4247042595134,20.1470468264898,20.4004122706224,7841268.19977837,0.0,1.0
2013-06-26,41.83,42.0,41.55,41.95,2395700,20.3226779061714,20.4052706684006,20.186642768382,20.3809786795096,4931049.5133896,0.0,1.0
2013-06-27,41.78,41.98,41.59,41.59,5059500,20.2983859172804,20.3955538728442,20.2060763594948,20.2060763594948,10413927.0413636,0.0,1.0
2013-06-28,41.74,41.8937,41.56,41.59,4050100,20.2789523261676,20.3536259000184,20.1915011661602,20.2060763594948,8336287.3624324,0.0,1.0
2013-07-01,41.64,42.04,41.63,41.98,5910500,20.2303683483857,20.4247042595134,20.2255099506075,20.3955538728442,12165533.3092162,0.0,1.0
2013-07-02,41.38,41.67,41.24,41.5,10322800,20.1040500061528,20.2449435417203,20.0360324372581,20.1623507794911,21247333.9386477,0.0,1.0
2013-07-03,41.18,41.3099,40.9589,41.07,4303900,20.006882050589,20.0699926377277,19.8994628757132,19.9534396750289,8858681.80518324,0.0,1.0
2013-07-05,41.17,41.19,40.68,40.88,6694800,20.0020236528108,20.0117404483672,19.7639621616794,19.8611301172432,13779851.5182371,0.0,1.0
2013-07-08,41.28,41.47,41.18,41.28,8651700,20.0554660283709,20.1477755861565,20.006882050589,20.0554660283709,17807722.6176035,0.0,1.0
2013-07-09,41.65,41.8,41.35,41.45,7073100,20.2352267461639,20.3081027128368,20.0894748128182,20.1380587906001,14558503.2821956,0.0,1.0
2013-07-10,42.12,42.27,41.88,41.95,7862600,20.4635714417389,20.5364474084117,20.3469698950623,20.3809786795096,16183524.6082469,0.0,1.0
2013-07-11,42.54,42.56,42.23,42.465,7476700,20.6676241484229,20.6773409439793,20.517013817299,20.6311861650865,15389229.8270902,0.0,1.0
2013-07-12,42.19,42.35,42.14,42.29,4995300,20.4975802261862,20.5753145906373,20.4732882372953,20.5461642039681,10281784.7118734,0.0,1.0
2013-07-15,42.14,42.38,42.12,42.21,4941200,20.4732882372953,20.5898897839718,20.4635714417389,20.5072970217426,10170431.1289229,0.0,1.0
2013-07-16,42.54,42.54,42.155,42.36,4715200,20.6676241484229,20.6676241484229,20.4805758339626,20.5801729884155,9705257.19644975,0.0,1.0
2013-07-17,42.55,42.7,42.44,42.57,3015600,20.6724825462011,20.7453585128739,20.619040170641,20.6821993417575,6206984.56091234,0.0,1.0
2013-07-18,42.71,43.01,42.63,42.88,6091000,20.7502169106521,20.8959688439978,20.7113497284266,20.8328096728814,12537054.9676738,0.0,1.0
2013-07-19,43.01,43.09,42.8,42.9,5239700,20.8959688439978,20.9348360262234,20.7939424906558,20.8425264684378,10784831.2123002,0.0,1.0
2013-07-22,43.2,43.38,43.055,43.08,5127000,20.9882784017835,21.0757295617909,20.9178316339997,20.9299776284452,10552861.7335845,0.0,1.0
2013-07-23,43.55,43.64,43.3415,43.55,4179600,21.1583223240201,21.2020479040239,21.0570247303449,21.1583223240201,8602836.14232301,0.0,1.0
2013-07-24,43.44,43.75,43.35,43.74,3815100,21.10487994846,21.255490279584,21.0611543684563,21.2506318818058,7852588.80432973,0.0,1.0
2013-07-25,43.69,43.73,43.41,43.46,2757500,21.2263398929148,21.2457734840276,21.0903047551255,21.1145967440164,5675739.46369406,0.0,1.0
2013-07-26,43.58,43.68,43.3373,43.61,3247900,21.1728975173547,21.2214814951366,21.054984203278,21.1874727106893,6685125.73132617,0.0,1.0
2013-07-29,43.12,43.41,42.96,43.38,4147800,20.9494112195579,21.0903047551255,20.8716768551069,21.0757295617909,8537382.46509891,0.0,1.0
2013-07-30,41.74,41.83,41.26,41.65,15013400,20.2789523261676,20.3226779061714,20.0457492328145,20.2352267461639,30901957.158377,0.0,1.0
2013-07-31,41.44,41.75,41.37,41.64,7895200,20.1332003928219,20.2838107239458,20.0991916083746,20.2303683483857,16250624.9188603,0.0,1.0
2013-08-01,41.72,41.83,41.5099,41.57,6300000,20.2692355306113,20.3226779061714,20.1671605932915,20.1963595639384,12967237.9406246,0.0,1.0
2013-08-02,41.93,41.94,41.66,41.82,4654600,20.3712618839533,20.3761202817315,20.2400851439421,20.3178195083932,9580524.71721135,0.0,1.0
2013-08-05,41.97,42.04,41.81,41.91,5042400,20.390695475066,20.4247042595134,20.312961110615,20.3615450883969,10378730.2526676,0.0,1.0
2013-08-06,41.84,41.96,41.72,41.91,5149400,20.3275363039495,20.3858370772878,20.2692355306113,20.3615450883969,10598967.4684846,0.0,1.0
2013-08-07,41.23,41.65,41.23,41.47,5313900,20.2935275195022,20.5002527573919,20.2935275195022,20.4116562268677,10796156.3995935,0.54,1.0
2013-08-08,41.28,41.45,41.11,41.36,3376500,20.31813766687,20.4018121679206,20.2344631658195,20.3575139026585,6859975.17514959,0.0,1.0
2013-08-09,41.27,41.485,41.23,41.34,3004900,20.3132156373965,20.4190392710781,20.2935275195022,20.3476698437114,6105002.04466369,0.0,1.0
2013-08-12,41.08,41.31,41.03,41.25,3665300,20.2196970773988,20.3329037552907,20.1950869300309,20.3033715784493,7446725.01391254,0.0,1.0
2013-08-13,41.39,41.43,41.05,41.26,4416900,20.3722799910792,20.3919681089735,20.2049309889781,20.3082936079229,8973737.40592869,0.0,1.0
2013-08-14,41.34,41.71,41.33,41.64,6215500,20.3476698437114,20.5297849342333,20.3427478142378,20.4953307279183,12627921.1316873,0.0,1.0
2013-08-15,41.27,41.47,41.01,41.1,4346600,20.3132156373965,20.4116562268677,20.1852428710838,20.2295411363459,8830910.14254557,0.0,1.0
2013-08-16,41.32,41.41,41.1899,41.32,3621000,20.3378257847643,20.3821240500264,20.2737901813132,20.3378257847643,7356721.48947627,0.0,1.0
2013-08-19,41.1,41.355,41.05,41.29,3633800,20.2295411363459,20.3550528879218,20.2049309889781,20.3230596963436,7382727.02249623,0.0,1.0
2013-08-20,40.9,41.13,40.9,41.02,4354200,20.1311005468746,20.2443072247666,20.1311005468746,20.1901649005574,8846350.9277762,0.0,1.0
2013-08-21,40.53,40.89,40.51,40.84,4296800,19.9489854563528,20.1261785174011,19.9391413974056,20.1015683700332,8729732.36563976,0.0,1.0
2013-08-22,40.91,40.9899,40.75,40.82,2808300,20.1360225763482,20.175349591842,20.0572701047712,20.0917243110861,5705573.31093515,0.0,1.0
2013-08-23,41.51,41.54,41.11,41.16,4139600,20.431344344762,20.4461104331827,20.2344631658195,20.2590733131873,8410351.91323832,0.0,1.0
2013-08-26,41.36,41.55,41.294,41.54,2703500,20.3575139026585,20.4510324626562,20.325028508133,20.4461104331827,5492653.0093342,0.0,1.0
2013-08-27,41.47,41.78,41.34,41.36,3385000,20.4116562268677,20.5642391405482,20.3476698437114,20.3575139026585,6877244.47442066,0.0,1.0
2013-08-28,42.12,42.22,41.84,41.97,5342800,20.7315881426494,20.780808437385,20.5937713173896,20.6577577005459,10854872.0171151,0.0,1.0
2013-08-29,41.64,41.91,41.58,41.83,3688000,20.4953307279183,20.6282255237045,20.4657985510769,20.588849287916,7492844.20137766,0.0,1.0
2013-08-30,41.3,41.53,41.25,41.49,3403700,20.3279817258172,20.4411884037091,20.3033715784493,20.4215002858149,6915236.93281699,0.0,1.0
2013-09-03,41.33,41.45,41.08,41.39,3715600,20.3427478142378,20.4018121679206,20.2196970773988,20.3722799910792,7548918.63195197,0.0,1.0
2013-09-04,41.41,41.6,41.28,41.3,2717800,20.3821240500264,20.4756426100241,20.31813766687,20.3279817258172,5521706.06575492,0.0,1.0
2013-09-05,41.55,41.71,41.38,41.39,2334100,20.4510324626562,20.5297849342333,20.3673579616057,20.3722799910792,4742149.57983612,0.0,1.0
2013-09-06,41.82,41.92,41.5,41.74,3407200,20.5839272584425,20.6331475531781,20.4264223152884,20.544551022654,6922347.82075214,0.0,1.0
2013-09-09,41.89,41.99,41.77,41.83,2436500,20.6183814647574,20.667601759493,20.5593171110746,20.588849287916,4950193.84399584,0.0,1.0
2013-09-10,42.02,42.04,41.77,41.86,2818200,20.6823678479137,20.6922119068609,20.5593171110746,20.6036153763367,5725686.9653803,0.0,1.0
2013-09-11,42.29,42.34,42.05,42.06,5092100,20.8152626436999,20.8398727910678,20.6971339363344,20.702055965808,10345529.2727319,0.0,1.0
2013-09-12,42.1,42.42,42.05,42.31,4721600,20.7217440837022,20.8792490268563,20.6971339363344,20.8251067026471,9592790.99273991,0.0,1.0
2013-09-13,41.94,42.13,41.88,42.0,3611900,20.6429916121252,20.7365101721229,20.6134594352838,20.6725237889666,7338233.18084489,0.0,1.0
2013-09-16,42.12,42.6,42.1,42.58,4303600,20.7315881426494,20.9678455573804,20.7217440837022,20.9580014984333,8743547.80505662,0.0,1.0
2013-09-17,42.02,42.18,41.95,42.04,2313300,20.6823678479137,20.7611203194907,20.6479136415988,20.6922119068609,4699890.58867867,0.0,1.0
2013-09-18,42.42,42.54,41.78,42.02,5255700,20.8792490268563,20.938313380539,20.5642391405482,20.6823678479137,10677912.4916433,0.0,1.0
2013-09-19,42.33,42.43,42.2,42.39,3905700,20.8349507615942,20.8841710563298,20.7709643784379,20.8644829384356,7935141.43094379,0.0,1.0
2013-09-20,42.46,42.86,42.4,42.85,6690800,20.8989371447505,21.0958183236931,20.8694049679091,21.0908962942195,13593579.7132803,0.0,1.0
2013-09-23,42.27,42.505,42.155,42.46,2936500,20.8054185847528,20.9210862773816,20.7488152458068,20.8989371447505,5966034.97758826,0.0,1.0
2013-09-24,42.28,42.47,42.21,42.38,2838200,20.8103406142264,20.9038591742241,20.7758864079114,20.859560908962,5766320.61072398,0.0,1.0
2013-09-25,42.39,42.53,42.22,42.25,3235900,20.8644829384356,20.9333913510655,20.780808437385,20.7955745258057,6574320.64838338,0.0,1.0
2013-09-26,42.66,42.8,42.5,42.53,9691000,20.9973777342218,21.0662861468517,20.9186252626448,20.9333913510655,19689032.8512882,0.0,1.0
2013-09-27,42.8,42.8,42.48,42.56,3980000,21.0662861468517,21.0662861468517,20.9087812036976,20.9481574394862,8086095.42339562,0.0,1.0
2013-09-30,42.03,42.27,41.82,42.11,6252500,20.6872898773873,20.8054185847528,20.5839272584425,20.7266661131758,12703093.3755731,0.0,1.0
2013-10-01,41.85,42.07,41.79,41.95,3864500,20.5986933468632,20.7069779952815,20.5691611700218,20.6479136415988,7851436.12153576,0.0,1.0
2013-10-02,42.11,42.18,41.81,41.89,3218000,20.7266661131758,20.7611203194907,20.5790052289689,20.6183814647574,6537953.53580078,0.0,1.0
2013-10-03,42.39,42.8,42.32,42.75,10632600,20.8644829384356,21.0662861468517,20.8300287321206,21.0416759994839,21602064.8740694,0.0,1.0
2013-10-04,42.28,42.4,42.18,42.27,3575100,20.8103406142264,20.8694049679091,20.7611203194907,20.8054185847528,7263467.27341248,0.0,1.0
2013-10-07,42.11,42.38,42.0262,42.09,3578400,20.7266661131758,20.859560908962,20.6854195061873,20.7168220542287,7270171.8248942,0.0,1.0
2013-10-08,41.71,42.04,41.7,41.95,4279900,20.5297849342333,20.6922119068609,20.5248629047597,20.6479136415988,8695396.93532434,0.0,1.0
2013-10-09,41.54,41.71,41.3,41.66,4538200,20.4461104331827,20.5297849342333,20.3279817258172,20.5051747868654,9220180.46493819,0.0,1.0
2013-10-10,41.9,41.97,41.62,41.63,3682300,20.623303494231,20.6577577005459,20.4854866689712,20.4904086984448,7481263.61245469,0.0,1.0
2013-10-11,42.15,42.29,41.94,41.97,5335300,20.7463542310701,20.8152626436999,20.6429916121252,20.6577577005459,10839634.4001112,0.0,1.0
2013-10-14,42.6,42.65,42.3,42.38,6644800,20.9678455573804,20.9924557047482,20.8201846731735,20.859560908962,13500122.3289898,0.0,1.0
2013-10-15,42.5,42.61,42.3699,42.55,5461500,20.9186252626448,20.972767586854,20.8545896591937,20.9432354100126,11096032.7022299,0.0,1.0
2013-10-16,42.57,42.81,42.4301,42.79,4636800,20.9530794689597,21.0712081763252,20.8842202766246,21.0613641173781,9420504.33648263,0.0,1.0
2013-10-17,43.0,43.0,42.7894,42.85,6041600,21.1647267363229,21.1647267363229,21.0610687956097,21.0908962942195,12274611.5854239,0.0,1.0
2013-10-18,43.33,43.4,43.12,43.23,6312300,21.3271537089505,21.3616079152655,21.2237910900057,21.2779334142149,12824587.9751508,0.0,1.0
2013-10-21,43.57,43.6,43.32,43.42,4066700,21.4452824163161,21.4600485047368,21.322231679477,21.3714519742126,8262242.27596054,0.0,1.0
2013-10-22,43.6,43.675,43.5,43.55,4227600,21.4600485047368,21.4969637257885,21.4108282100011,21.4354383573689,8589139.95275057,0.0,1.0
2013-10-23,43.39,43.61,43.26,43.49,5398500,21.3566858857919,21.4649705342103,21.2926995026356,21.4059061805276,10968036.7193973,0.0,1.0
2013-10-24,43.58,43.76,43.492,43.75,6862300,21.4502044457896,21.5388009763138,21.4068905864223,21.5338789468402,13942013.2221025,0.0,1.0
2013-10-25,43.66,43.99,43.54,43.97,6290600,21.4895806815781,21.6520076542057,21.4305163278954,21.6421635952586,12780500.4699529,0.0,1.0
2013-10-28,43.72,43.82,43.47,43.69,4722700,21.5191128584195,21.5683331531552,21.3960621215804,21.5043467699988,9595025.84323381,0.0,1.0
2013-10-29,45.9,46.0,45.2,45.56,20455200,22.5921152836564,22.641335578392,22.2475732205069,22.4247662815552,41558467.1117191,0.0,1.0
2013-10-30,46.29,46.611,46.09,46.42,8987300,22.7840744331253,22.9420715792267,22.6856338436541,22.8480608162817,18259338.0398702,0.0,1.0
2013-10-31,46.5,46.65,46.22,46.46,19298700,22.8874370520702,22.9612674941736,22.7496202268104,22.8677489341759,39208826.5697198,0.0,1.0
2013-11-01,46.55,46.61,46.12,46.47,7423900,22.912047199438,22.9415793762794,22.7003999320748,22.8726709636495,15083005.9833534,0.0,1.0
2013-11-04,46.93,46.99,46.67,46.72,6854300,23.0990843194334,23.1286164962748,22.9711115531207,22.9957217004886,13925759.763965,0.0,1.0
2013-11-05,46.99,47.06,46.59,46.88,6375300,23.1286164962748,23.1630707025897,22.9317353173322,23.0744741720656,12952583.9579834,0.0,1.0
2013-11-06,46.82,47.0,46.602,46.99,9073800,23.3254976752173,23.4151728051092,23.2168911290149,23.4101908534486,18213344.1230442,0.57,1.0
2013-11-07,46.1,46.71,45.985,46.7,6144600,22.9667971556497,23.27069620695,22.9095047115521,23.2657142552894,12333720.6350655,0.0,1.0
2013-11-08,46.09,46.12,45.72,45.78,4848700,22.961815203989,22.976761058971,22.7774829925445,22.8073747025085,9732531.2051626,0.0,1.0
2013-11-11,46.08,46.2218,46.0,46.09,2499500,22.9568332523284,23.0274773268765,22.9169776390431,22.961815203989,5017110.10112068,0.0,1.0
2013-11-12,45.91,46.25,45.81,46.08,3929300,22.8721400740971,23.0415264305596,22.8223205574905,22.9568332523284,7887069.70207383,0.0,1.0
2013-11-13,46.45,46.5,46.04,46.13,4595600,23.1411654637728,23.1660752220761,22.9369054456857,22.9817430106317,9224497.37175847,0.0,1.0
2013-11-14,46.58,46.7,46.28,46.32,3950400,23.2059308353614,23.2657142552894,23.0564722855416,23.0764000921842,7929422.58190327,0.0,1.0
2013-11-15,47.18,47.21,46.91,47.0,1049527,23.5048479350011,23.5197937899831,23.3703352401633,23.4151728051092,2106658.33690694,0.0,1.0
2013-11-18,46.92,47.297,46.87,47.26,857830,23.3753171918239,23.5631367694309,23.3504074335206,23.5447035482864,1721875.39829741,0.0,1.0
2013-11-19,46.95,47.0651,46.79,46.98,3748900,23.3902630468059,23.4476053104201,23.3105518202353,23.4052089017879,7524962.6157597,0.0,1.0
2013-11-20,46.99,47.4,46.8505,47.34,5043100,23.4101908534486,23.6144508715357,23.3406926277823,23.5845591615717,10122739.7283304,0.0,1.0
2013-11-21,47.35,47.45,47.15,47.22,3846900,23.5895411132324,23.639360629839,23.4899020800191,23.5247757416438,7721672.67373521,0.0,1.0
2013-11-22,48.03,48.03,47.62,47.66,8036400,23.9283138261574,23.9283138261574,23.7240538080702,23.7439816147129,16131027.6521889,0.0,1.0
2013-11-25,47.47,47.69,47.33,47.69,5857400,23.6493245331603,23.7589274696949,23.5795772099111,23.7589274696949,11757239.7304678,0.0,1.0
2013-11-26,47.14,47.41,47.13,47.31,4274800,23.4849201283585,23.6194328231963,23.4799381766978,23.5696133065897,8580573.01871203,0.0,1.0
2013-11-27,46.9,47.29,46.81,47.2,4109500,23.3653532885026,23.5596494032684,23.3205157235567,23.5148118383225,8248775.33929005,0.0,1.0
2013-11-29,47.01,47.43,47.01,47.28,2324400,23.4201547567699,23.6293967265177,23.4201547567699,23.5546674516077,4665641.41590115,0.0,1.0
2013-12-02,46.65,46.85,46.6,46.73,3842500,23.2408044969861,23.3404435301993,23.2158947386828,23.2806601102714,7712840.79358121,0.0,1.0
2013-12-03,46.58,46.67,46.35,46.48,4648900,23.2059308353614,23.2507684003074,23.0913459471662,23.1561113187548,9331483.55635128,0.0,1.0
2013-12-04,46.77,46.87,46.25,46.26,4768300,23.300587916914,23.3504074335206,23.0415264305596,23.0465083822203,9571148.66780308,0.0,1.0
2013-12-05,46.44,46.71,46.41,46.62,2725100,23.1361835121122,23.27069620695,23.1212376571302,23.2258586420041,5469944.68356231,0.0,1.0
2013-12-06,46.8,47.04,46.69,47.02,2514800,23.315533771896,23.4351006117519,23.2607323036287,23.4251367084305,5047820.95711075,0.0,1.0
2013-12-09,46.92,46.99,46.77,46.88,3055500,23.3753171918239,23.4101908534486,23.300587916914,23.3553893851813,6133138.59330838,0.0,1.0
2013-12-10,46.57,46.78,46.57,46.715,3358100,23.2009488837008,23.3055698685747,23.2009488837008,23.2731871827804,6740531.07844504,0.0,1.0
2013-12-11,46.7,46.89,46.5427,46.77,3139000,23.2657142552894,23.3603713368419,23.1873481556672,23.300587916914,6300743.59168547,0.0,1.0
2013-12-12,46.17,46.36,45.9,46.33,4336200,23.0016708172743,23.0963278988269,22.8671581224365,23.0813820438449,8703817.89177018,0.0,1.0
2013-12-13,45.69,45.8,45.44,45.77,6082800,22.7625371375626,22.8173386058298,22.637988346046,22.8023927508479,12209672.8638115,0.0,1.0
2013-12-16,46.03,46.28,45.95,45.97,4790200,22.9319234940251,23.0564722855416,22.8920678807398,22.9020317840611,9615107.34402412,0.0,1.0
2013-12-17,45.52,45.67,45.3,45.64,5399600,22.6778439593313,22.7525732342412,22.5682410227968,22.7376273792593,10838322.7453536,0.0,1.0
2013-12-18,46.22,46.23,45.51,45.81,6223700,23.0265805755776,23.0315625272383,22.6728620076707,22.8223205574905,12492493.7532886,0.0,1.0
2013-12-19,46.61,46.65,45.99,46.06,4514700,23.2208766903434,23.2408044969861,22.9119956873824,22.946869349007,9062111.21165417,0.0,1.0
2013-12-20,46.86,46.95,46.53,46.54,5247800,23.34542548186,23.3902630468059,23.1810210770581,23.1860030287188,10533622.8800405,0.0,1.0
2013-12-23,47.41,47.555,47.27,47.37,4006700,23.6194328231963,23.6916711222759,23.5496854999471,23.5995050165537,8042430.50296472,0.0,1.0
2013-12-24,47.59,47.6,47.43,47.52,1959300,23.7091079530883,23.7140899047489,23.6293967265177,23.6742342914636,3932796.08766783,0.0,1.0
2013-12-26,47.97,48.07,47.59,47.7,3496300,23.8984221161934,23.9482416328,23.7091079530883,23.7639094213555,7017932.40510033,0.0,1.0
2013-12-27,48.27,48.43,48.06,48.3,3616200,24.0478806660132,24.1275918925838,23.9432596811393,24.0628265209952,7258601.13929693,0.0,1.0
2013-12-30,48.2,48.33,48.0,48.2,3642400,24.0130070043886,24.0777723759772,23.9133679711754,24.0130070043886,7311190.97112303,0.0,1.0
2013-12-31,48.61,48.65,48.31,48.38,3419300,24.2172670224757,24.2371948291184,24.0678084726559,24.1026821342805,6863374.50240528,0.0,1.0
2014-01-02,47.98,48.44,47.885,48.43,4737500,23.9034040678541,24.1325738442445,23.8560755270778,24.1275918925838,9509325.50672504,0.0,1.0
2014-01-03,47.87,48.29,47.85,48.195,5531200,23.8486025995868,24.0578445693346,23.8386386962655,24.0105160285583,11102476.2517779,0.0,1.0
2014-01-06,48.0,48.2351,47.898,48.11,5735900,23.9133679711754,24.0304936547175,23.8625520642366,23.9681694394427,11513359.403488,0.0,1.0
2014-01-07,48.55,48.65,48.32,48.52,7513500,24.1873753125118,24.2371948291184,24.0727904243165,24.1724294575298,15081438.9857052,0.0,1.0
2014-01-08,48.73,48.82,48.53,48.66,6801800,24.2770504424037,24.3218880073496,24.1774114091904,24.242176780779,13652882.3707952,0.0,1.0
2014-01-09,48.85,49.187,48.77,49.01,7556500,24.3368338623316,24.5047256332959,24.2969782490463,24.4165450889022,15167750.5417558,0.0,1.0
2014-01-10,49.2,49.2,48.99,49.12,5310100,24.5112021704548,24.5112021704548,24.4065811855809,24.4713465571695,10658674.2740392,0.0,1.0
2014-01-13,48.15,48.875,48.1,48.53,8277700,23.9880972460853,24.3492887414833,23.963187487782,24.1774114091904,16615375.9888165,0.0,1.0
2014-01-14,48.34,48.44,48.12,48.43,6072200,24.0827543276379,24.1325738442445,23.9731513911033,24.1275918925838,12188396.0616223,0.0,1.0
2014-01-15,48.1,48.4835,48.07,48.43,6437200,23.963187487782,24.1542453339684,23.9482416328,24.1275918925838,12921040.6653067,0.0,1.0
2014-01-16,47.91,48.12,47.8,48.08,4549800,23.8685304062294,23.9731513911033,23.8137289379621,23.9532235844607,9132565.52833725,0.0,1.0
2014-01-17,48.2,48.47,48.01,48.06,5872700,24.0130070043886,24.1475196992265,23.918349922836,23.9432596811393,11787950.5864579,0.0,1.0
2014-01-21,48.53,48.6872,48.35,48.62,5103100,24.1774114091904,24.255727689296,24.0877362792985,24.2222489741364,10243174.4577032,0.0,1.0
2014-01-22,49.04,49.16,48.68,48.88,8903400,24.4314909438842,24.4912743638121,24.2521406841004,24.3517797173136,17871309.4916255,0.0,1.0
2014-01-23,48.63,48.99,48.43,48.96,5949900,24.2272309257971,24.4065811855809,24.1275918925838,24.3916353305989,11942909.9382508,0.0,1.0
2014-01-24,47.75,48.64,47.73,48.62,8983500,23.7888191796588,24.2322128774577,23.7788552763375,24.2222489741364,18032089.8553382,0.0,1.0
2014-01-27,47.25,47.65,47.06,47.51,4921600,23.5397215966258,23.7389996630522,23.4450645150732,23.669252339803,9878859.40135049,0.0,1.0
2014-01-28,47.48,47.59,47.3201,47.43,2641700,23.654306484821,23.7091079530883,23.574645077767,23.6293967265177,5302540.40973415,0.0,1.0
2014-01-29,47.27,47.48,46.96,47.07,4831600,23.5496854999471,23.654306484821,23.3952449984666,23.4500464667339,9698207.30729135,0.0,1.0
2014-01-30,47.41,47.62,47.13,47.62,3760700,23.6194328231963,23.7240538080702,23.4799381766978,23.7240538080702,7548648.11253635,0.0,1.0
2014-01-31,46.89,47.23,46.6175,46.68,4796700,23.3603713368419,23.5297576933044,23.2246131540889,23.2557503519681,9628154.43970621,0.0,1.0
2014-02-03,46.11,46.87,46.01,46.73,5033900,22.9717791073103,23.3504074335206,22.9219595907037,23.2806601102714,10104273.0698266,0.0,1.0
2014-02-04,46.27,46.59,45.93,45.97,5315100,23.0514903338809,23.2109127870221,22.8821039774184,22.9020317840611,10668710.5014869,0.0,1.0
2014-02-05,46.04,46.34,45.83,46.22,3780900,22.9369054456857,23.0863639955056,22.8322844608118,23.0265805755776,7589194.47142518,0.0,1.0
2014-02-06,47.32,47.36,46.5,46.58,5952100,23.5745952582504,23.594523064893,23.1660752220761,23.2059308353614,11947325.8783278,0.0,1.0
2014-02-07,47.61,47.645,47.21,47.23,2833100,23.7190718564096,23.7365086872219,23.5197937899831,23.5297576933044,5686727.19643329,0.0,1.0
2014-02-10,47.5,47.5,47.2399,47.34,2432700,23.6642703881423,23.6642703881423,23.5346898254485,23.5845591615717,4883026.10241901,0.0,1.0
2014-02-11,48.61,48.74,47.94,48.02,4794000,24.2172670224757,24.2820323940643,23.8834762612114,23.9233318744967,9622734.87688443,0.0,1.0
2014-02-12,48.38,48.6,48.2201,48.58,4615200,24.3866533789382,24.4975476274576,24.3060534228553,24.4874663321376,9155966.27919603,0.57,1.0
2014-02-13,48.45,48.58,48.08,48.14,3546000,24.421937912558,24.4874663321376,24.2354339491391,24.2656778350989,7034810.28471769,0.0,1.0
2014-02-14,48.81,48.9629,48.468,48.53,2597700,24.603401228317,24.6804727310379,24.431011078346,24.4622630938378,5153504.42092812,0.0,1.0
2014-02-18,49.41,49.63,49.26,49.34,10061800,24.9058400879152,25.0167343364346,24.8302303730156,24.8705555542954,19961323.7796877,0.0,1.0
2014-02-19,49.33,49.7,49.2,49.295,5479300,24.8655149066354,25.0520188700544,24.7999864870558,24.8478726398255,10870230.1164844,0.0,1.0
2014-02-20,49.86,49.963,49.61,49.73,8097900,25.1326692326139,25.1845879035116,25.0066530411146,25.0671408130343,16065197.4632305,0.0,1.0
2014-02-21,49.81,50.2,49.76,50.02,6282700,25.107465994314,25.3040512530529,25.0822627560142,25.2133195951734,12464072.9204162,0.0,1.0
2014-02-24,50.27,50.59,49.96,50.0,8709300,25.3393357866727,25.5006365117917,25.1830757092136,25.2032382998535,17278136.8338104,0.0,1.0
2014-02-25,50.67,51.02,50.43,50.73,8166400,25.5409616930715,25.7173843611705,25.4199861492322,25.5712055790313,16201092.698567,0.0,1.0
2014-02-26,50.42,50.7201,50.2701,50.62,4941500,25.4149455015722,25.566215337848,25.3393861931493,25.5157584547717,9803303.72868938,0.0,1.0
2014-02-27,50.41,50.55,50.13,50.38,5585800,25.4099048539123,25.4804739211519,25.2687667194331,25.3947829109324,11081512.4896717,0.0,1.0
2014-02-28,50.61,50.89,50.27,50.27,5542000,25.5107178071117,25.6518559415909,25.3393357866727,25.3393357866727,10994618.8939384,0.0,1.0
2014-03-03,49.0,49.87,48.89,49.39,9857500,24.6991735338564,25.1377098802738,24.6437264095967,24.8957587925953,19556018.7201367,0.0,1.0
2014-03-04,49.34,49.44,49.03,49.28,6511700,24.8705555542954,24.9209620308951,24.7142954768363,24.8403116683356,12918379.6195703,0.0,1.0
2014-03-05,48.82,49.1673,48.65,48.9,5747400,24.6084418759769,24.7835035692077,24.5227508657574,24.6487670572567,11402106.212743,0.0,1.0
2014-03-06,48.79,48.9526,48.62,48.63,4632100,24.593319932997,24.6752808639481,24.5076289227775,24.5126695704375,9189493.71681919,0.0,1.0
2014-03-07,48.43,48.59,48.15,48.53,5904400,24.4118566172381,24.4925069797976,24.2707184827589,24.4622630938378,11713574.12439,0.0,1.0
2014-03-10,48.44,48.45,48.13,48.22,2540200,24.416897264898,24.421937912558,24.260637187439,24.3060030163787,5039431.77812744,0.0,1.0
2014-03-11,48.22,48.65,48.11,48.41,2690700,24.3060030163787,24.5227508657574,24.250555892119,24.4017753219181,5338004.52145795,0.0,1.0
2014-03-12,48.21,48.32,48.03,48.1,2249000,24.3009623687187,24.3564094929784,24.2102307108392,24.245515244459,4461728.23754374,0.0,1.0
2014-03-13,47.59,48.38,47.5201,48.37,3666000,23.9884422138005,24.3866533789382,23.9532080866573,24.3816127312782,7272874.93056263,0.0,1.0
2014-03-14,47.69,47.81,47.52,47.52,3900700,24.0388486904002,24.0993364623199,23.9531576801807,23.9531576801807,7738489.70039434,0.0,1.0
2014-03-17,47.66,47.87,47.33,47.47,5008000,24.0237267474203,24.1295803482797,23.8573853746413,23.9279544418809,9935231.21992843,0.0,1.0
2014-03-18,47.56,47.72,47.38,47.47,5596800,23.9733202708206,24.0539706333802,23.8825886129411,23.9279544418809,11103335.0822076,0.0,1.0
2014-03-19,47.32,47.78,47.16,47.55,4149400,23.8523447269813,24.08421451934,23.7716943644218,23.9682796231607,8231878.67890796,0.0,1.0
2014-03-20,46.52,46.68,46.29,46.42,17857900,23.4490929141837,23.5297432767432,23.3331580180043,23.398686437584,35427788.6586181,0.0,1.0
2014-03-21,46.51,46.93,46.36,46.48,15397700,23.4440522665237,23.6557594682425,23.3684425516241,23.4289303235438,30547066.6443874,0.0,1.0
2014-03-24,46.7,46.85,46.35,46.79,7705700,23.5398245720631,23.6154342869627,23.3634019039642,23.5851904010029,15287122.8457274,0.0,1.0
2014-03-25,47.01,47.1399,46.52,46.52,4947800,23.6960846495222,23.7615626626253,23.4490929141837,23.4490929141837,9815802.12259623,0.0,1.0
2014-03-26,46.97,47.66,46.97,47.6,5063000,23.6759220588823,24.0237267474203,23.6759220588823,23.9934828614605,10044344.1826074,0.0,1.0
2014-03-27,47.57,47.63,47.08,47.18,3782300,23.9783609184806,24.0086048044404,23.731369183142,23.7817756597417,7503599.24982733,0.0,1.0
2014-03-28,48.37,48.48,47.83,47.9,7463100,24.3816127312782,24.4370598555379,24.1094177576398,24.1447022912596,14805835.4867109,0.0,1.0
2014-03-31,48.1,48.43,47.97,48.4,4276800,24.245515244459,24.4118566172381,24.1799868248794,24.3967346742582,8484623.97791333,0.0,1.0
2014-04-01,48.44,48.49,48.27,48.31,3353300,24.416897264898,24.4421005031979,24.3312062546785,24.3513688453184,6652518.14093172,0.0,1.0
2014-04-02,48.44,48.78,48.42,48.62,6207900,24.416897264898,24.588279285337,24.4068159695781,24.5076289227775,12315679.2911729,0.0,1.0
2014-04-03,48.32,48.45,48.18,48.41,2797400,24.3564094929784,24.421937912558,24.2858404257388,24.4017753219181,5549683.66905507,0.0,1.0
2014-04-04,48.45,48.86,48.395,48.67,3776300,24.421937912558,24.6286044666168,24.3942143504282,24.5328321610774,7491696.01753509,0.0,1.0
2014-04-07,48.11,48.48,48.1,48.45,2371700,24.250555892119,24.4370598555379,24.245515244459,24.421937912558,4705149.33792018,0.0,1.0
2014-04-08,47.96,48.41,47.88,48.28,3730500,24.1749461772195,24.4017753219181,24.1346209959397,24.3362469023385,7400834.67770426,0.0,1.0
2014-04-09,48.78,48.825,48.235,48.56,3605500,24.588279285337,24.6109621998069,24.3135639878686,24.4773850368177,7152850.67161582,0.0,1.0
2014-04-10,48.28,48.94,48.235,48.71,3194000,24.3362469023385,24.6689296478966,24.3135639878686,24.5529947517173,6336487.32357256,0.0,1.0
2014-04-11,47.45,48.01,47.45,47.83,6383300,23.9178731465609,24.2001494155193,23.9178731465609,24.1094177576398,12663650.4485162,0.0,1.0
2014-04-14,47.54,47.8,47.14,47.16,4853900,23.9632389755007,24.0942958146599,23.7616130691019,23.7716943644218,9629516.53722255,0.0,1.0
2014-04-15,47.77,47.97,47.42,47.82,5041700,24.07917387168,24.1799868248794,23.902751203581,24.1043771099799,10002087.7079699,0.0,1.0
2014-04-16,48.39,48.39,48.0976,48.26,3101200,24.3916940265982,24.3916940265982,24.2443054890206,24.3261656070186,6152383.99745248,0.0,1.0
2014-04-17,48.88,48.97,48.51,48.59,3574700,24.6386857619368,24.6840515908765,24.4521817985178,24.4925069797976,7091747.41251559,0.0,1.0
2014-04-21,49.03,49.13,48.84,48.94,2639600,24.7142954768363,24.764701953436,24.6185231712969,24.6689296478966,5236628.65976899,0.0,1.0
2014-04-22,49.04,49.21,48.96,49.14,2638600,24.7193361244963,24.8050271347158,24.6790109432165,24.769742601096,5234644.78772027,0.0,1.0
2014-04-23,48.81,48.9551,48.72,48.85,3413600,24.603401228317,24.6765410258631,24.5580353993772,24.6235638189568,6772145.62546877,0.0,1.0
2014-04-24,49.39,49.5,48.9602,49.17,4960100,24.8957587925953,24.9512059168549,24.6791117561697,24.7848645440759,9840203.74879531,0.0,1.0
2014-04-25,49.72,50.02,49.67,49.89,4727200,25.0621001653743,25.2133195951734,25.0368969270744,25.1477911755938,9378159.94865128,0.0,1.0
2014-04-28,49.04,49.35,48.9,49.27,4998100,24.7193361244963,24.8755962019554,24.6487670572567,24.8352710206756,9915590.88664621,0.0,1.0
2014-04-29,50.29,50.73,49.94,49.98,7620800,25.3494170819926,25.5712055790313,25.1729944138936,25.1931570045335,15118692.1087921,0.0,1.0
2014-04-30,50.62,50.77,50.39,50.67,7198000,25.5157584547717,25.5913681696712,25.3998235585923,25.5409616930715,14279911.0065984,0.0,1.0
2014-05-01,50.4,50.5701,50.25,50.56,3212600,25.4048642062523,25.4906056229484,25.3292544913527,25.4855145688118,6373387.34367853,0.0,1.0
2014-05-02,50.87,50.9188,50.52,50.69,3317900,25.6417746462709,25.6663730068516,25.4653519781719,25.5510429883914,6582289.07040746,0.0,1.0
2014-05-05,50.81,50.9,50.584,50.67,3186900,25.6115307603111,25.6568965892508,25.4976121231958,25.5409616930715,6322401.83202674,0.0,1.0
2014-05-06,51.12,51.23,50.92,51.01,5644400,25.7677908377702,25.8232379620299,25.6669778845708,25.7123437135105,11197767.391726,0.0,1.0
2014-05-07,51.02,51.25,50.78,51.08,6850400,26.0122622492788,26.1295264656122,25.8898995887569,26.0428529144092,13436255.7416432,0.585,1.0
2014-05-08,50.78,51.38,50.77,51.36,6879300,25.8898995887569,26.1958062400616,25.8848011445685,26.1856093516848,13492939.7003804,0.0,1.0
2014-05-09,50.56,50.75,50.39,50.74,3553000,25.7777338166118,25.8746042561916,25.6910602654088,25.8695058120032,6968792.57416476,0.0,1.0
2014-05-12,50.7,50.94,50.63,50.88,4856400,25.8491120352496,25.9714746957715,25.8134229259307,25.940884030641,9525258.72704016,0.0,1.0
2014-05-13,50.51,50.62,50.41,50.57,4211800,25.7522415956697,25.8083244817423,25.7012571537856,25.7828322608002,8260951.46745487,0.0,1.0
2014-05-14,50.43,50.72,50.21,50.22,2435300,25.7114540421625,25.8593089236264,25.5992882700174,25.6043867142058,4776555.18037247,0.0,1.0
2014-05-15,50.9,50.99,50.34,50.7,7527300,25.9510809190178,25.9969669167135,25.6655680444667,25.8491120352496,14763915.6609936,0.0,1.0
2014-05-16,51.3,51.43,50.94,51.02,5618400,26.1550186865543,26.2212984610037,25.9714746957715,26.0122622492788,11019832.3103539,0.0,1.0
2014-05-19,51.36,51.45,51.23,51.33,3837800,26.1856093516848,26.2314953493805,26.1193295772354,26.1703140191195,7527394.35438488,0.0,1.0
2014-05-20,50.91,51.2,50.82,50.97,2959800,25.9561793632062,26.1040342446702,25.9102933655105,25.9867700283367,5805300.38306019,0.0,1.0
2014-05-21,51.47,51.56,51.27,51.4,3933300,26.2416922377573,26.287578235453,26.1397233539891,26.2060031284384,7714706.39796292,0.0,1.0
2014-05-22,51.21,51.42,51.16,51.18,2246600,26.1091326888586,26.2162000168153,26.0836404679165,26.0938373562934,4406442.27332354,0.0,1.0
2014-05-23,51.1,51.21,50.97,51.16,3507300,26.0530498027861,26.1091326888586,25.9867700283367,26.0836404679165,6879157.38681903,0.0,1.0
2014-05-27,50.7,51.0399,50.67,50.98,3507000,25.8491120352496,26.0224081532137,25.8338167026843,25.9918684725251,6878568.97202245,0.0,1.0
2014-05-28,50.67,50.895,50.65,50.69,2628300,25.8338167026843,25.9485316969236,25.8236198143075,25.8440135910612,5155102.03283908,0.0,1.0
2014-05-29,50.65,50.78,50.59,50.76,2476900,25.8236198143075,25.8898995887569,25.793029149177,25.8797027003801,4858148.6988316,0.0,1.0
2014-05-30,50.45,50.6294,50.34,50.585,2837200,25.7216509305393,25.8131170192794,25.6655680444667,25.7904799270828,5564834.86952441,0.0,1.0
2014-06-02,50.58,50.86,50.49,50.76,4517800,25.7879307049886,25.9306871422642,25.7420447072929,25.8797027003801,8861134.55996666,0.0,1.0
2014-06-03,50.52,50.56,50.34,50.5,2972600,25.7573400398582,25.7777338166118,25.6655680444667,25.7471431514813,5830406.0810476,0.0,1.0
2014-06-04,50.07,50.12,49.87,50.07,4315300,25.5279100513796,25.5534022723217,25.4259411676114,25.5279100513796,8463954.57227503,0.0,1.0
2014-06-05,50.44,50.4788,50.14,50.36,1825200,25.7165524863509,25.7363344498019,25.5635991606985,25.6757649328436,3579915.62239389,0.0,1.0
2014-06-06,50.81,50.88,50.4458,50.48,3224600,25.9051949213221,25.940884030641,25.7195095839801,25.7369462631045,6324674.51017497,0.0,1.0
2014-06-09,50.84,50.94,50.7,50.87,2139300,25.9204902538874,25.9714746957715,25.8491120352496,25.9357855864526,4195985.91441335,0.0,1.0
2014-06-10,50.95,50.99,50.67,50.77,2995500,25.9765731399599,25.9969669167135,25.8338167026843,25.8848011445685,5875321.74385322,0.0,1.0
2014-06-11,50.86,50.976,50.71,50.75,1724500,25.9306871422642,25.9898290948498,25.854210479438,25.8746042561916,3382404.38900847,0.0,1.0
2014-06-12,51.34,51.59,51.04,51.05,4212300,26.175412463308,26.3028735680183,26.0224591376556,26.027557581844,8261932.15878248,0.0,1.0
2014-06-13,51.68,52.05,51.554,51.9,5407800,26.348759565714,26.5374020006852,26.28451916894,26.460925337859,10606765.1231545,0.0,1.0
2014-06-16,51.74,51.83,51.5,51.59,3497400,26.3793502308444,26.4252362285402,26.2569875703226,26.3028735680183,6859739.6985319,0.0,1.0
2014-06-17,51.64,51.65,51.29,51.38,2100000,26.3283657889603,26.3334642331487,26.1499202423659,26.1958062400616,4118903.57606135,0.0,1.0
2014-06-18,52.67,52.72,51.94,51.98,4270500,26.8535055403668,26.8789977613088,26.4813191146127,26.5017128913663,8376084.62931904,0.0,1.0
2014-06-19,52.67,52.98,52.575,52.895,3203600,26.8535055403668,27.0115573102075,26.8050703205769,26.968220534606,6283485.47441435,0.0,1.0
2014-06-20,52.78,53.09,52.75,52.82,2660300,26.9095884264393,27.0676401962801,26.8942930938741,26.929982203193,5217866.27780763,0.0,1.0
2014-06-23,53.07,53.14,52.91,53.0,2234100,27.0574433079033,27.0931324172221,26.9758682008887,27.0217541985844,4381924.99013269,0.0,1.0
2014-06-24,52.84,53.48,52.78,53.45,5946000,26.9401790915698,27.2664795196282,26.9095884264393,27.2511841870629,11662381.2682194,0.0,1.0
2014-06-25,52.62,52.85,52.41,52.72,4973700,26.8280133194247,26.9452775357582,26.7209459914681,26.8789977613088,9755328.91250302,0.0,1.0
2014-06-26,52.75,52.835,52.17,52.585,2525100,26.8942930938741,26.9376298694756,26.5985833309462,26.8101687647653,4952687.34281548,0.0,1.0
2014-06-27,52.6,52.71,52.4001,52.62,3292500,26.8178164310479,26.8738993171204,26.7158985317215,26.8280133194247,6457852.39246762,0.0,1.0
2014-06-30,52.75,52.95,52.47,52.58,2175500,26.8942930938741,26.9962619776423,26.7515366565985,26.8076195426711,4266987.96653403,0.0,1.0
2014-07-01,53.0,53.1,52.81,52.9,3435700,27.0217541985844,27.0727386404685,26.9248837590045,26.9707697567003,6738722.38870189,0.0,1.0
2014-07-02,53.38,53.4825,53.199,53.41,3409200,27.215495077744,27.2677541306753,27.1232132379338,27.2307904103093,6686745.74833732,0.0,1.0
2014-07-03,53.15,53.24,53.0,53.21,1747000,27.0982308614106,27.1441168591063,27.0217541985844,27.128821526541,3426535.49875198,0.0,1.0
2014-07-07,52.62,52.87,52.56,52.84,2314200,26.8280133194247,26.955474424135,26.7974226542942,26.9401790915698,4539031.74081961,0.0,1.0
2014-07-08,52.38,52.59,52.21,52.45,2387000,26.7056506589028,26.8127179868595,26.6189771076998,26.7413397682217,4681820.39812307,0.0,1.0
2014-07-09,52.32,52.33,51.79,51.89,3353500,26.6750599937723,26.6801584379608,26.4048424517865,26.4558268936706,6577496.73443894,0.0,1.0
2014-07-10,51.8,51.87,51.58,51.75,3481000,26.4099408959749,26.4456300052938,26.2977751238298,26.3844486750329,6827573.02298551,0.0,1.0
2014-07-11,51.61,51.7203,51.54,51.59,2002600,26.3130704563951,26.3693062957933,26.2773813470762,26.3028735680183,3927864.90543831,0.0,1.0
2014-07-14,51.64,51.75,51.52,51.59,2866300,26.3283657889603,26.3844486750329,26.2671844586994,26.3028735680183,5621911.10479269,0.0,1.0
2014-07-15,51.7,51.99,51.4,51.91,2502100,26.3589564540908,26.5068113355547,26.2060031284384,26.4660237820474,4907575.54174433,0.0,1.0
2014-07-16,52.28,52.335,52.0,52.06,2320100,26.6546662170187,26.682707660055,26.5119097797432,26.5425004448736,4550603.89848569,0.0,1.0
2014-07-17,50.87,51.3,50.79,51.01,11253800,25.9357855864526,26.1550186865543,25.8949980329453,26.0071638050904,22073008.1258472,0.0,1.0
2014-07-18,50.73,50.805,50.47,50.59,4218200,25.8644073678148,25.9026456992279,25.7318478189161,25.793029149177,8273504.31644857,0.0,1.0
2014-07-21,50.72,50.76,50.38,50.5,2775500,25.8593089236264,25.8797027003801,25.6859618212204,25.7471431514813,5443817.55969442,0.0,1.0
2014-07-22,50.97,51.09,50.96,51.0,3335900,25.9867700283367,26.0479513585977,25.9816715841483,26.0020653609019,6542976.39970622,0.0,1.0
2014-07-23,51.19,51.25,51.03,51.22,3232300,26.0989358004818,26.1295264656122,26.0173606934672,26.114231133047,6339777.15662052,0.0,1.0
2014-07-24,51.39,51.42,50.98,51.01,2418200,26.20090468425,26.2162000168153,25.9918684725251,26.0071638050904,4743015.53696741,0.0,1.0
2014-07-25,50.92,51.06,50.78,51.0,2293100,25.9612778073946,26.0326560260324,25.8898995887569,26.0020653609019,4497646.56679348,0.0,1.0
2014-07-28,50.64,50.79,50.42,50.71,3092800,25.8185213701191,25.8949980329453,25.706355597974,25.854210479438,6066164.27621074,0.0,1.0
2014-07-29,48.98,49.83,48.91,49.75,9363400,24.9721796348427,25.4055473908577,24.9364905255238,25.3647598373504,18365210.3543299,0.0,1.0
2014-07-30,49.54,49.58,48.7,48.87,9308900,25.2576925093938,25.2780862861474,24.8294231975672,24.9160967487702,18258314.9996178,0.0,1.0
2014-07-31,48.97,49.49,48.91,49.22,6150800,24.9670811906543,25.2322002884517,24.9364905255238,25.0945422953646,12064072.4360182,0.0,1.0
2014-08-01,49.0,49.215,48.57,48.66,7105200,24.9823765232195,25.0919930732704,24.7631434231178,24.8090294208135,13936016.0422053,0.0,1.0
2014-08-04,49.33,49.39,48.9117,49.23,3549000,25.1506251814371,25.1812158465676,24.9373572610358,25.099640739553,6960947.04354369,0.0,1.0
2014-08-05,48.57,49.21,48.45,49.21,5113500,24.7631434231178,25.0894438511762,24.7019620928568,25.0894438511762,10029530.2077094,0.0,1.0
2014-08-06,47.85,48.315,47.8,48.05,4145100,24.6943144265742,24.9342905228826,24.6685105452507,24.7975299518682,8031931.22002844,0.585,1.0
2014-08-07,47.36,48.22,47.16,48.08,4262200,24.4414363896041,24.885263148368,24.3382208643101,24.8130122806623,8258835.06936025,0.0,1.0
2014-08-08,47.4,47.4301,46.77,47.21,11594300,24.4620794946629,24.4776134312196,24.136950589987,24.3640247456336,22466193.8540386,0.0,1.0
2014-08-11,47.44,47.66,47.22,47.37,8018400,24.4827225997217,24.596259677545,24.3691855218983,24.4465971658688,15537197.4849041,0.0,1.0
2014-08-12,47.41,47.5,47.18,47.45,4235200,24.4672402709276,24.5136872573098,24.3485424168395,24.4878833759864,8206517.35858347,0.0,1.0
2014-08-13,47.13,47.285,46.92,47.19,3748200,24.3227385355161,24.4027305676189,24.2143622339574,24.3537031931042,7262860.87160998,0.0,1.0
2014-08-14,47.41,47.5,47.18,47.45,3175200,24.4672402709276,24.5136872573098,24.3485424168395,24.4878833759864,6152562.78734753,0.0,1.0
2014-08-15,47.39,47.54,47.05,47.33,4778700,24.4569187183982,24.5343303623686,24.2814523253985,24.42595406081,9259653.49958983,0.0,1.0
2014-08-18,47.9,47.91,47.54,47.88,3872100,24.7201183078977,24.7252790841624,24.5343303623686,24.7097967553683,7502941.03328559,0.0,1.0
2014-08-19,48.3,48.41,47.77,47.8,5310400,24.9265493584856,24.9833178973972,24.6530282164567,24.6685105452507,10289924.8632938,0.0,1.0
2014-08-20,48.19,48.26,48.01,48.14,2971600,24.8697808195739,24.9059062534268,24.7768868468094,24.8439769382504,5758048.4942309,0.0,1.0
2014-08-21,48.27,48.3499,48.1,48.15,2871300,24.9110670296915,24.9523016320464,24.8233338331917,24.8491377145151,5563697.88716017,0.0,1.0
2014-08-22,48.13,48.32,48.03,48.25,2890100,24.8388161619857,24.936870911015,24.7872083993388,24.9007454771621,5600126.51540474,0.0,1.0
2014-08-25,48.55,48.6,48.21,48.37,2414400,25.055568765103,25.0813726464265,24.8801023721033,24.9626747923385,4678365.95923781,0.0,1.0
2014-08-26,48.18,48.39,48.18,48.36,2636800,24.8646200433092,24.9729963448679,24.8646200433092,24.9575140160738,5109308.88059902,0.0,1.0
2014-08-27,48.36,48.47,48.235,48.35,1944900,24.9575140160738,25.0142825549854,24.8930043127651,24.9523532398091,3768619.09961962,0.0,1.0
2014-08-28,47.92,48.2,47.82,48.16,5093000,24.7304398604271,24.8749415958386,24.6788320977801,24.8542984907798,9868670.40689122,0.0,1.0
2014-08-29,47.84,48.03,47.64,47.98,4274300,24.6891536503095,24.7872083993388,24.5859381250156,24.7614045180153,8282281.15456022,0.0,1.0
2014-09-02,47.2,47.63,47.1,47.57,5573600,24.3588639693689,24.5807773487509,24.307256206722,24.5498126911627,10799925.6587176,0.0,1.0
2014-09-03,47.71,48.0,47.69,47.78,5313200,24.6220635588685,24.7717260705447,24.6117420063391,24.6581889927214,10295350.4036706,0.0,1.0
2014-09-04,44.89,48.1099,44.65,48.07,54688200,23.166724652224,24.8284430016937,23.0428660218713,24.8078515043976,105968941.870439,0.0,1.0
2014-09-05,45.93,46.16,45.34,45.46,15529500,23.7034453837524,23.8221432378405,23.3989595841353,23.4608888993117,30091403.3151026,0.0,1.0
2014-09-08,45.33,45.69,45.14,45.49,8919600,23.3937988078706,23.5795867533997,23.2957440588414,23.4763712281058,17283446.409053,0.0,1.0
2014-09-09,45.15,45.38,45.05,45.16,4892300,23.3009048351061,23.4196026891941,23.2492970724591,23.3060656113708,9479775.4234506,0.0,1.0
2014-09-10,46.52,46.61,45.78,46.0,16247200,24.0079311833696,24.0543781697518,23.626033739782,23.7395708176053,31482085.5752685,0.0,1.0
2014-09-11,46.24,46.485,45.97,46.23,9464900,23.863429447958,23.9898684664431,23.7240884888112,23.8582686716933,18340070.3974445,0.0,1.0
2014-09-12,45.94,46.07,45.8,46.05,4795000,23.7086061600171,23.7756962514582,23.6363552923114,23.7653746989288,9291237.89535509,0.0,1.0
2014-09-15,45.89,46.0701,45.5,45.59,5073700,23.6828022786937,23.7757478592208,23.4815320043705,23.5279789907528,9831272.93215077,0.0,1.0
2014-09-16,46.23,46.44,45.66,45.67,4209000,23.8582686716933,23.966644973252,23.5641044246056,23.5692652008703,8155749.80220012,0.0,1.0
2014-09-17,46.23,46.49,46.15,46.36,3365200,23.8582686716933,23.9924488545755,23.8169824615758,23.9253587631344,6520724.45577663,0.0,1.0
2014-09-18,46.42,46.71,46.25,46.57,3241100,23.9563234207226,24.1059859323988,23.8685902242227,24.033735064693,6280256.75550267,0.0,1.0
2014-09-19,46.46,46.91,46.41,46.89,4956900,23.9769665257814,24.2092014576927,23.9511626444579,24.1988799051633,9604950.39071648,0.0,1.0
2014-09-22,46.13,46.4,45.96,46.4,5247260,23.8066609090464,23.9460018681932,23.7189277125465,23.9460018681932,10167578.9277958,0.0,1.0
2014-09-23,45.72,46.04,45.7,45.89,3187586,23.5950690821938,23.7602139226641,23.5847475296644,23.6828022786937,6176563.05274313,0.0,1.0
2014-09-24,45.51,45.88,45.355,45.82,6166416,23.4866927806352,23.677641502429,23.4067007485324,23.6466768448408,11948621.0673042,0.0,1.0
2014-09-25,44.06,44.99,43.89,44.96,15341187,22.7383802222541,23.2183324148709,22.6506470257543,23.2028500860769,29726510.5347505,0.0,1.0
2014-09-26,44.36,44.55,43.81,43.94,7105546,22.893203510195,22.9912582592243,22.6093608156367,22.6764509070778,13768366.6866296,0.0,1.0
2014-09-29,44.54,44.72,44.1401,44.25,4460941,22.9860974829596,23.0789914557241,22.7797180401344,22.8364349712834,8643934.11223006,0.0,1.0
2014-09-30,43.95,44.2199,43.8,44.04,6835299,22.6816116833425,22.8209010347266,22.604200039372,22.7280586697247,13244710.9686929,0.0,1.0
2014-10-01,43.68,44.14,43.57,43.84,4323709,22.5422707241957,22.7796664323717,22.485502185284,22.6248431444308,8378020.62758868,0.0,1.0
2014-10-02,43.16,43.44,42.59,43.41,7934385,22.2739103584314,22.4184120938429,21.9797461113437,22.4029297650488,15374402.2082037,0.0,1.0
2014-10-03,42.7,43.039,42.65,42.96,6923687,22.0365146502554,22.2114649656286,22.0107107689319,22.1706948331375,13415979.7768461,0.0,1.0
2014-10-06,43.05,43.21,42.73,42.76,4917056,22.2171418195198,22.2997142397549,22.0519969790495,22.0674793078436,9527744.9511539,0.0,1.0
2014-10-07,42.56,43.045,42.54,42.94,4439475,21.9642637825496,22.2145614313874,21.9539422300202,22.1603732806081,8602339.59446955,0.0,1.0
2014-10-08,43.15,43.23,42.39,42.81,8959958,22.2687495821667,22.3100357922843,21.8765305860498,22.093283189167,17361647.8228133,0.0,1.0
2014-10-09,41.99,42.73,41.95,42.64,6971403,21.6700995354619,22.0519969790495,21.6494564304031,22.0055499926672,13508438.7356396,0.0,1.0
2014-10-10,41.54,41.975,41.27,41.62,7416740,21.4378646035505,21.6623583710649,21.2985236444037,21.4791508136681,14371365.1194986,0.0,1.0
2014-10-13,41.22,42.1,41.17,41.92,5208819,21.2727197630802,21.7268680743736,21.2469158817568,21.633974101609,10093092.0715007,0.0,1.0
2014-10-14,40.61,41.2699,40.48,41.1,8519561,20.9579124109337,21.2984720366411,20.8908223194927,21.2107904479039,16508293.6423335,0.0,1.0
2014-10-15,40.63,40.685,39.56,40.48,10664347,20.9682339634631,20.996618232919,20.4160309031406,20.8908223194927,20664230.4432985,0.0,1.0
2014-10-16,40.72,40.98,39.45,39.64,9972973,21.0146809498454,21.1488611327275,20.3592623642289,20.4573171132581,19324559.8888327,0.0,1.0
2014-10-17,41.44,41.7,41.23,41.34,11111164,21.3862568409036,21.5204370237857,21.2778805393449,21.3346490782566,21530024.6127852,0.0,1.0
2014-10-20,41.16,41.28,40.79,41.1,6357372,21.2417551054921,21.3036844206684,21.0508063836983,21.2107904479039,12318635.1702334,0.0,1.0
2014-10-21,42.26,42.385,41.67,41.91,5479704,21.8094404946087,21.8739501979174,21.5049546949916,21.6288133253443,10617984.037566,0.0,1.0
2014-10-22,41.56,42.155,41.555,41.97,5050217,21.4481861560799,21.7552523438294,21.4456057679476,21.6597779829325,9785770.08762597,0.0,1.0
2014-10-23,42.17,42.42,41.79,41.97,4949369,21.7629935082264,21.8920129148439,21.566884010168,21.6597779829325,9590357.62479577,0.0,1.0
2014-10-24,42.17,42.21,41.7901,42.06,4358489,21.7629935082264,21.7836366132852,21.5669356179306,21.7062249693148,8445413.58984115,0.0,1.0
2014-10-27,41.95,42.01,41.53,41.8,7012269,21.6494564304031,21.6804210879913,21.4327038272858,21.5720447864327,13587624.4974398,0.0,1.0
2014-10-28,42.84,42.86,42.13,42.31,7428366,22.1087655179611,22.1190870704905,21.7423504031677,21.8352443759322,14393892.7382205,0.0,1.0
2014-10-29,42.9,43.5,42.62,43.0,7345318,22.1397301755493,22.4493767514311,21.9952284401378,22.1913379381963,14232971.2106431,0.0,1.0
2014-10-30,43.11,43.2724,42.44,42.67,6651533,22.2481064771079,22.3319174836466,21.9023344673733,22.0210323214613,12888628.8783743,0.0,1.0
2014-10-31,43.46,43.465,42.69,43.06,7493721,22.4287336463723,22.4313140345047,22.0313538739907,22.2223025957845,14520530.6636951,0.0,1.0
2014-11-03,42.46,43.08,42.43,42.94,6742114,21.9126560199027,22.2326241483139,21.8971736911086,22.1603732806081,13064147.0472584,0.0,1.0
2014-11-04,41.65,42.02,41.4,41.98,8029165,21.4946331424622,21.685581864256,21.3656137358448,21.6649387591972,15558056.7499601,0.0,1.0
2014-11-05,41.77,41.9221,41.25,41.48,5315738,21.8662090335204,21.9458319780739,21.5939938384658,21.7143967132015,10154406.5512051,0.6,1.0
2014-11-06,41.87,42.11,41.5394,42.02,4523428,21.9185581094924,22.0441958918253,21.7454920643289,21.9970817234505,8640893.68533677,0.0,1.0
2014-11-07,42.06,42.34,41.94,41.99,5702111,22.0180213538393,22.164598766561,21.9552024626728,21.9813770006589,10892476.8854482,0.0,1.0
2014-11-10,41.86,42.245,41.77,42.07,5070666,21.9133232018952,22.1148671443876,21.8662090335204,22.0232562614365,9686256.93165711,0.0,1.0
2014-11-11,41.75,41.92,41.31,41.43,5421831,21.855739218326,21.9447326474784,21.625403284049,21.6882221752155,10357071.0644368,0.0,1.0
2014-11-12,41.18,41.56,41.12,41.21,6102670,21.5573494852854,21.7562759739791,21.5259400397021,21.573054208077,11657646.0743255,0.0,1.0
2014-11-13,40.67,40.86,40.46,40.76,8573322,21.290369197828,21.3898324421748,21.1804361382867,21.3374833662028,16377217.4404365,0.0,1.0
2014-11-14,40.94,41.03,40.39,40.4,5525644,21.4317117029525,21.4788258713273,21.1437917851063,21.1490266927035,10555380.1999322,0.0,1.0
2014-11-17,40.9,41.04,40.51,40.7,4577042,21.4107720725636,21.4840607789245,21.2066106762727,21.3060739206196,8743310.01075318,0.0,1.0
2014-11-18,41.19,41.4,40.9728,41.27,4250705,21.5625843928826,21.6725174524238,21.4488821998713,21.6044636536602,8119923.64921678,0.0,1.0
2014-11-19,41.54,41.72,41.16,41.45,4540429,21.7458061587847,21.8400344955344,21.5468796700909,21.6986919904099,8673369.90327246,0.0,1.0
2014-11-20,41.77,41.89,41.46,41.49,3864618,21.8662090335204,21.9290279246868,21.7039268980071,21.7196316207987,7382399.6474441,0.0,1.0
2014-11-21,42.42,42.51,42.1,42.28,5918149,22.2064780273386,22.2535921957135,22.0389609842281,22.1331893209778,11305164.2079817,0.0,1.0
2014-11-24,42.04,42.469,41.91,42.405,5473651,22.0075515386449,22.2321290745649,21.9394977398812,22.1986256659428,10456060.395266,0.0,1.0
2014-11-25,41.57,42.06,41.52,41.99,6256541,21.7615108815763,22.0180213538393,21.7353363435903,21.9813770006589,11951578.6741716,0.0,1.0
2014-11-26,41.59,41.73,41.4,41.61,3443734,21.7719806967707,21.8452694031316,21.6725174524238,21.7824505119651,6578404.55835255,0.0,1.0
2014-11-28,39.32,39.93,39.19,39.83,13950741,20.5836566722054,20.9029860356349,20.5156028734418,20.8506369596628,26649450.33118,0.0,1.0
2014-12-01,39.83,39.9,38.87,39.62,14090977,20.8506369596628,20.8872813128433,20.3480858303313,20.7407039001216,26917336.6260115,0.0,1.0
2014-12-02,40.72,41.2,39.8,39.96,12995901,21.316543735814,21.5678193004798,20.8349322368712,20.9186907584265,24825463.9813349,0.0,1.0
2014-12-03,41.31,41.59,40.75,40.94,7509276,21.625403284049,21.7719806967707,21.3322484586056,21.4317117029525,14344619.9585471,0.0,1.0
2014-12-04,40.39,40.62,40.04,40.39,8248121,21.1437917851063,21.2641946598419,20.9605700192041,21.1437917851063,15756001.1267546,0.0,1.0
2014-12-05,39.98,40.2344,39.81,40.15,6906551,20.9291605736209,21.0623366228938,20.8401671444684,21.0181540027734,13193262.4822052,0.0,1.0
2014-12-08,38.87,39.58,38.77,39.55,10637008,20.3480858303313,20.7197642697327,20.2957367543592,20.7040595469411,20319380.6241807,0.0,1.0
2014-12-09,38.52,39.13,38.08,38.53,12158198,20.1648640644291,20.4841934278586,19.9345281301522,20.1700989720263,23225238.9831947,0.0,1.0
2014-12-10,37.74,38.26,37.5,38.23,10581345,19.7565412718472,20.0287564669018,19.6309034895143,20.0130517441102,20213050.189562,0.0,1.0
2014-12-11,37.33,37.98,37.3,37.69,9738454,19.5419100603619,19.8821790541801,19.5262053375703,19.7303667338612,18602914.7968184,0.0,1.0
2014-12-12,36.24,37.1077,36.24,36.97,12176210,18.9713051322667,19.425538064476,18.9713051322667,19.3534533868625,23259646.4673107,0.0,1.0
2014-12-15,34.94,36.34,34.88,36.07,16107192,18.2907671446302,19.0236542082387,18.2593576990469,18.8823117031142,30768818.1709329,0.0,1.0
2014-12-16,35.76,36.55,34.9,35.15,17573447,18.7200295676009,19.13358726778,18.2698275142413,18.4007002041714,33569736.7597981,0.0,1.0
2014-12-17,37.69,37.75,35.87,35.93,14429692,19.7303667338612,19.7617761794444,18.7776135511701,18.8090229967533,27564368.1040473,0.0,1.0
2014-12-18,38.32,38.3468,37.66,38.13,15594619,20.0601659124851,20.0741954648456,19.7146620110696,19.9607026681382,29789673.8584835,0.0,1.0
2014-12-19,39.4,39.42,38.4894,38.8,10832423,20.6255359329831,20.6360057481775,20.1488452471817,20.3114414771508,20692672.7909887,0.0,1.0
2014-12-22,39.1,39.272,38.6,39.21,10179083,20.468488705067,20.5585291157389,20.2067433252068,20.5260726886362,19444627.8391562,0.0,1.0
2014-12-23,39.12,39.2799,38.61,38.76,7830604,20.4789585202614,20.5626646927407,20.211978232804,20.290501846762,14958437.8608376,0.0,1.0
2014-12-24,38.95,39.269,38.785,39.21,3489182,20.3899650911089,20.5569586434597,20.303589115755,20.5260726886362,6665221.75456108,0.0,1.0
2014-12-26,38.98,39.1472,38.785,39.06,5993102,20.4056698139005,20.4931974689258,20.303589115755,20.4475490746781,11448343.4305529,0.0,1.0
2014-12-29,39.03,39.14,38.78,38.94,7558353,20.4318443518865,20.4894283354558,20.3009716619564,20.3847301835117,14438369.4643192,0.0,1.0
2014-12-30,38.36,38.788,38.255,38.73,7084530,20.0811055428739,20.3051595880342,20.0261390131032,20.2747971239704,13533247.4708515,0.0,1.0
2014-12-31,38.12,38.34,38.01,38.29,6856788,19.955467760541,20.0706357276795,19.8978837769717,20.0444611896934,13098202.5426055,0.0,1.0
2015-01-02,38.12,38.37,37.73,38.21,6288791,19.955467760541,20.0863404504711,19.75130636425,20.0025819289158,12013184.3460983,0.0,1.0
2015-01-05,36.1,36.66,35.63,36.59,16126011,18.8980164259058,19.1911712513492,18.6519757688372,19.1545268981688,30804767.2295373,0.0,1.0
2015-01-06,35.83,36.5,35.6556,36.01,11573827,18.7566739207813,19.107412729794,18.6653771322861,18.850902257531,22108942.2976292,0.0,1.0
2015-01-07,35.92,36.35,35.66,36.0,9191886,18.8037880891561,19.0288891158359,18.6676804916288,18.8456673499338,17558831.4202714,0.0,1.0
2015-01-08,36.73,36.925,36.25,36.43,10780065,19.2278156045296,19.3298963026751,18.9765400398639,19.0707683766135,20592655.7438341,0.0,1.0
2015-01-09,36.58,36.829,36.14,36.76,7535323,19.1492919905716,19.279641189742,18.9189560562946,19.2435203273213,14394376.3286766,0.0,1.0
2015-01-12,36.05,36.3,35.68,36.19,7568888,18.8718418879198,19.0027145778499,18.6781503068232,18.9451305942806,14458493.9838152,0.0,1.0
2015-01-13,35.96,36.34,35.75,36.2,10174260,18.824727719545,19.0236542082387,18.7147946600037,18.9503655018779,19435414.6870414,0.0,1.0
2015-01-14,35.67,35.775,34.93,35.16,11628787,18.672915399226,18.7278819289967,18.285532237033,18.4059351117686,22213929.8241127,0.0,1.0
2015-01-15,35.73,36.19,35.59,36.12,8905576,18.7043248448093,18.9451305942806,18.6310361384484,18.9084862411002,17011906.7712997,0.0,1.0
2015-01-16,37.86,37.95,36.82,36.9,15374867,19.8193601630137,19.8664743313885,19.2749297729045,19.3168090336821,29369891.8548483,0.0,1.0
2015-01-20,37.69,38.03,37.38,38.01,8197079,19.7303667338612,19.9083535921662,19.5680845983479,19.8978837769717,15658497.9730653,0.0,1.0
2015-01-21,38.82,39.02,37.73,37.83,10490783,20.3219112923453,20.4266094442893,19.75130636425,19.8036554402221,20040053.8217781,0.0,1.0
2015-01-22,38.98,39.14,38.51,39.02,8168419,20.4056698139005,20.4894283354558,20.1596291568319,20.4266094442893,15603750.1108197,0.0,1.0
2015-01-23,38.9,39.23,38.412,38.49,8397954,20.3637905531229,20.5365425038306,20.1083270623793,20.1491593416375,16042220.1233995,0.0,1.0
2015-01-26,39.92,40.21,38.8,39.03,9391222,20.8977511280377,21.0495634483566,20.3114414771508,20.4318443518865,17939613.6906337,0.0,1.0
2015-01-27,40.21,40.44,39.74,39.84,10968218,21.0495634483566,21.1699663230923,20.803522791288,20.85587186726,20952075.6505016,0.0,1.0
2015-01-28,38.88,39.8,38.84,39.78,8468696,20.3533207379285,20.8349322368712,20.3323811075397,20.8244624216768,16177355.2689325,0.0,1.0
2015-01-29,38.75,38.84,38.21,38.72,6995282,20.2852669391648,20.3323811075397,20.0025819289158,20.2695622163732,13362761.1760262,0.0,1.0
2015-01-30,38.83,39.275,38.21,38.74,7609398,20.3271461999425,20.560099588018,20.0025819289158,20.2800320315676,14535878.3487687,0.0,1.0
2015-02-02,39.86,39.88,39.19,39.4,8210107,20.8663416824544,20.8768114976489,20.5156028734418,20.6255359329831,15683384.7542703,0.0,1.0
2015-02-03,41.1,41.27,40.52,40.79,12783523,21.5154702245077,21.6044636536602,21.2118455838699,21.3531880889944,24419768.1862202,0.0,1.0
2015-02-04,40.45,40.8,40.09,40.47,8774664,21.1752012306895,21.3584229965916,20.9867445571901,21.1856710458839,16761831.6791053,0.0,1.0
2015-02-05,41.38,41.58,40.95,41.11,7736081,21.6620476372294,21.7667457891735,21.4369466105497,21.5207051321049,14777874.9793638,0.0,1.0
2015-02-06,41.17,41.6449,41.08,41.53,6735253,21.5521145776882,21.8007203394794,21.5050004093133,21.7405712511875,12866039.8964779,0.0,1.0
2015-02-09,41.61,42.03,41.48,41.51,8130562,21.7824505119651,22.0023166310477,21.7143967132015,21.7301014359931,15531433.648118,0.0,1.0
2015-02-10,41.25,41.29,40.53,41.15,10147026,21.5939938384658,21.6149334688546,21.2170804914671,21.5416447624937,19383390.8461344,0.0,1.0
2015-02-11,40.35,40.47,39.8232,40.17,6176839,21.4369466105497,21.5006996116219,21.1570709358424,21.3413171089413,11626443.7365042,0.6,1.0
2015-02-12,41.34,41.81,40.89,40.95,15230532,21.9629088693959,22.2126081235956,21.7238351153749,21.755711615911,28667887.14665,0.0,1.0
2015-02-13,41.93,42.1,41.7001,41.8,6625194,22.2763611246678,22.3666778761869,22.1542210001136,22.2072953735062,12470366.3612449,0.0,1.0
2015-02-17,41.78,41.93,41.25,41.41,5167303,22.1966698733275,22.2763611246678,21.9150941185917,22.0000981200214,9726230.13145872,0.0,1.0
2015-02-18,41.75,41.93,41.461,41.65,4877255,22.1807316230594,22.2763611246678,22.0271931454771,22.1276041221659,9180283.12638291,0.0,1.0
2015-02-19,41.19,41.5352,40.78,40.93,5644066,21.8832176180555,22.0666137511401,21.665394864392,21.7450861157323,10623624.1213534,0.0,1.0
2015-02-20,41.28,41.37,40.97,41.18,4549354,21.9310323688597,21.9788471196639,21.7663371160897,21.8779048679662,8563086.7695338,0.0,1.0
2015-02-23,41.22,41.52,40.8,41.0,4261329,21.8991558683236,22.0585383710043,21.6760203645707,21.7822753663578,8020947.58520235,0.0,1.0
2015-02-24,41.59,41.646,41.2,41.5,3962697,22.0957276216298,22.1254790221301,21.8885303681449,22.0479128708256,7458843.22309743,0.0,1.0
2015-02-25,41.91,41.98,41.5011,41.72,4298938,22.2657356244891,22.3029248751146,22.0484972733354,22.1647933727914,8091737.66447854,0.0,1.0
2015-02-26,41.36,41.566,41.23,41.49,3952335,21.9735343695746,22.0829770214153,21.904468618413,22.0426001207362,7439339.20008539,0.0,1.0
2015-02-27,41.44,41.73,41.42,41.46,3634219,22.0160363702894,22.1701061228807,22.0054108701107,22.0266618704681,6840560.79972856,0.0,1.0
2015-03-02,41.3,41.34,40.9,41.18,4884514,21.9416578690384,21.9629088693959,21.7291478654642,21.8779048679662,9193946.4831716,0.0,1.0
2015-03-03,41.74,41.88,41.22,41.24,7104197,22.1754188729701,22.2497973742211,21.8991558683236,21.9097813685023,13371976.623244,0.0,1.0
2015-03-04,41.53,41.61,41.2,41.38,6499478,22.0638511210936,22.1063531218085,21.8885303681449,21.9841598697533,12233735.6184364,0.0,1.0
2015-03-05,41.18,41.665,41.18,41.53,6826137,21.8779048679662,22.1355732472999,21.8779048679662,22.0638511210936,12848594.2029846,0.0,1.0
2015-03-06,40.35,40.85,40.32,40.81,6671136,21.4369466105497,21.7025841150174,21.4210083602816,21.68133311466,12556841.3492026,0.0,1.0
2015-03-09,40.28,40.66,40.0601,40.38,7200540,21.3997573599242,21.6016418633197,21.2829299854593,21.4528848608177,13553319.6158177,0.0,1.0
2015-03-10,39.04,39.8,38.83,39.67,7434801,20.7409763488441,21.1447453556351,20.6294085969676,21.0756796044735,13994260.7405835,0.0,1.0
2015-03-11,38.23,38.64,38.14,38.64,8539718,20.3106435916063,20.5284663452699,20.2628288408021,20.5284663452699,16074006.599915,0.0,1.0
2015-03-12,38.16,38.97,38.1,38.89,6716821,20.2734543409808,20.7037870982186,20.2415778404447,20.6612850975038,12642832.5952271,0.0,1.0
2015-03-13,37.6,37.61,36.95,37.57,8421132,19.9759403359769,19.9812530860662,19.6306115801688,19.9600020857088,15850796.4017963,0.0,1.0
2015-03-16,37.55,37.55,36.88,37.12,6351784,19.9493765855301,19.9493765855301,19.5934223295433,19.7209283316878,11955736.470131,0.0,1.0
2015-03-17,37.82,38.105,37.5259,37.62,5032204,20.0928208379427,20.2442342154893,19.9365728578148,19.9865658361556,9471938.1024196,0.0,1.0
2015-03-18,39.35,39.45,37.91,38.13,10360347,20.9056716016141,20.9587991025077,20.1406355887469,20.2575160907127,19500911.629097,0.0,1.0
2015-03-19,38.97,39.2,38.74,39.02,4426660,20.7037870982186,20.8259803502738,20.5815938461634,20.7303508486654,8332144.22953774,0.0,1.0
2015-03-20,40.1,40.54,39.51,39.52,8000955,21.3041278583158,21.5378888622474,20.9906756030438,20.9959883531332,15059912.2214132,0.0,1.0
2015-03-23,40.14,40.41,40.03,40.31,4933726,21.3253788586732,21.4688231110858,21.2669386076903,21.4156956101922,9286576.47549627,0.0,1.0
2015-03-24,39.51,40.21,39.47,40.16,4286781,20.9906756030438,21.3625681092987,20.9694246026864,21.3360043588519,8068854.97698988,0.0,1.0
2015-03-25,40.01,40.31,39.85,40.05,4425778,21.2563131075116,21.4156956101922,21.1713091060819,21.277564107869,8330484.07239658,0.0,1.0
2015-03-26,39.81,40.35,39.6,40.21,4090583,21.1500581057245,21.4369466105497,21.038490353848,21.3625681092987,7699558.47950715,0.0,1.0
2015-03-27,39.61,39.75,39.35,39.64,4270510,21.0438031039374,21.1181816051883,20.9056716016141,21.0597413542054,8038228.65403784,0.0,1.0
2015-03-30,39.84,40.005,39.54,39.54,4272556,21.1659963559925,21.2536567324669,21.0066138533119,21.0066138533119,8042079.7668619,0.0,1.0
2015-03-31,39.11,39.45,38.86,38.98,6199346,20.7781655994696,20.9587991025077,20.6453468472357,20.709099848308,11668807.8598329,0.0,1.0
2015-04-01,39.5,39.6724,39.27,39.38,4285787,20.9853628529544,21.0769546644949,20.8631696008993,20.9216098518822,8066984.00624352,0.0,1.0
2015-04-02,39.65,39.76,39.39,39.44,3501387,21.0650541042948,21.1234943552777,20.9269226019715,20.9534863524183,6590535.86393092,0.0,1.0
2015-04-06,40.13,40.33,39.7597,39.85,4654671,21.3200661085838,21.426321110371,21.123334972775,21.1713091060819,8761321.20222623,0.0,1.0
2015-04-07,40.25,40.95,40.23,40.52,8077957,21.3838191096561,21.755711615911,21.3731936094774,21.5272633620687,15204850.3395346,0.0,1.0
2015-04-08,40.77,41.65,40.674,41.43,17083307,21.6600821143026,22.1276041221659,21.6090797134448,22.0107236202001,32155299.4450605,0.0,1.0
2015-04-09,41.35,41.53,40.55,40.65,15377799,21.9682216194852,22.0638511210936,21.5432016123368,21.5963291132303,28945082.5680855,0.0,1.0
2015-04-10,41.54,41.62,41.2,41.34,4979259,22.069163871183,22.1116658718978,21.8885303681449,21.9629088693959,9372281.61734215,0.0,1.0
2015-04-13,41.23,41.55,41.13,41.39,5037778,21.904468618413,22.0744766212723,21.8513411175194,21.9894726198426,9482429.84380822,0.0,1.0
2015-04-14,41.8,42.0,41.4699,41.56,6015861,22.2072953735062,22.3135503752933,22.0319214930566,22.0797893713617,11323440.5888076,0.0,1.0
2015-04-15,42.42,42.48,41.97,42.02,6496374,22.5366858790463,22.5685623795824,22.2976121250253,22.324175875472,12227893.0699487,0.0,1.0
2015-04-16,42.55,42.72,42.03,42.62,6651754,22.6057516302079,22.6960683817269,22.3294886255614,22.6429408808334,12520359.3019126,0.0,1.0
2015-04-17,42.89,42.99,42.55,42.69,7454106,22.786385133246,22.8395126341395,22.6057516302079,22.6801301314589,14030597.8535199,0.0,1.0
2015-04-20,42.82,43.25,42.8,43.01,5797079,22.7491958826205,22.9776441364628,22.7385703824418,22.8501381343182,10911635.0336426,0.0,1.0
2015-04-21,42.78,43.27,42.52,43.06,7808573,22.7279448822631,22.9882696366415,22.5898133799398,22.876701884765,14697798.4446228,0.0,1.0
2015-04-22,43.24,43.3,42.92,43.26,5201724,22.9723313863734,23.0042078869096,22.802323383514,22.9829568865521,9791019.5520433,0.0,1.0
2015-04-23,43.6,43.74,43.38,43.45,5575637,23.1635903895902,23.2379688908412,23.0467098876244,23.0838991382499,10494822.6553535,0.0,1.0
2015-04-24,43.46,43.72,43.1527,43.72,5414917,23.0892118883392,23.2273433906625,22.9259510780934,23.2273433906625,10192305.1318547,0.0,1.0
2015-04-27,43.04,43.6,43.02,43.41,7589954,22.8660763845863,23.1635903895902,22.8554508844076,23.0626481378925,14286299.698544,0.0,1.0
2015-04-28,43.48,43.83,43.26,43.77,8698740,23.099837388518,23.2857836416454,22.9829568865521,23.2539071411093,16373328.0385774,0.0,1.0
2015-04-29,43.59,43.69,43.09,43.39,7175406,23.1582776395009,23.2114051403944,22.8926401350331,23.0520226377138,13506010.7840879,0.0,1.0
2015-04-30,43.16,43.5,43.14,43.43,5632960,22.9298293856586,23.1104628886967,22.9192038854799,23.0732736380712,10602719.693678,0.0,1.0
2015-05-01,43.23,43.36,42.45,42.82,7289018,22.9670186362841,23.0360843874457,22.5526241293143,22.7491958826205,13719858.5994173,0.0,1.0
2015-05-04,43.41,43.63,43.32,43.37,5144458,23.0626481378925,23.1795286398583,23.0148333870883,23.041397137535,9683229.80278566,0.0,1.0
2015-05-05,43.1,43.85,43.0696,43.49,6219961,22.8979528851224,23.2964091418241,22.8818021248508,23.1051501386073,11707610.7390448,0.0,1.0
2015-05-06,42.5,42.91,42.36,42.82,4042862,22.8952965100778,23.1161687822926,22.8198767098093,23.0676846249772,7504669.56933139,0.595,1.0
2015-05-07,41.83,42.04,41.4,42.02,5019763,22.5343588945071,22.6474885949099,22.302712365111,22.6367143377287,9318067.90124316,0.0,1.0
2015-05-08,42.71,42.84,42.26,42.77,5308677,23.0084262104805,23.0784588821584,22.7660054239032,23.0407489820241,9854372.15895806,0.0,1.0
2015-05-11,42.58,43.03,42.53,42.95,4252715,22.9383935388026,23.1808143253799,22.9114578958496,23.1377172966551,7894214.75369162,0.0,1.0
2015-05-12,42.69,42.95,42.48,42.48,3801395,22.9976519532993,23.1377172966551,22.8845222528966,22.8845222528966,7056440.06090451,0.0,1.0
2015-05-13,42.77,43.1,42.69,43.07,3360095,23.0407489820241,23.2185242255142,22.9976519532993,23.2023628397423,6237265.25826571,0.0,1.0
2015-05-14,42.96,43.2,42.93,43.1,4643380,23.1431044252457,23.2723955114202,23.1269430394739,23.2185242255142,8619396.99768184,0.0,1.0
2015-05-15,42.81,42.99,42.44,42.65,3932175,23.0622974963866,23.1592658110175,22.8629737385341,22.9761034389369,7299203.89659248,0.0,1.0
2015-05-18,42.39,42.571,42.31,42.43,3916445,22.8360380955811,22.9335451230711,22.7929410668562,22.8575866099435,7270004.66784672,0.0,1.0
2015-05-19,41.83,42.23,41.75,42.22,5752783,22.5343588945071,22.7498440381314,22.4912618657823,22.7444569095408,10678755.673349,0.0,1.0
2015-05-20,42.08,42.3,41.95,42.07,3035486,22.6690371092723,22.7875539382656,22.5990044375944,22.6636499806817,5634701.21224308,0.0,1.0
2015-05-21,42.9,43.07,42.51,42.6,4230420,23.110781653702,23.2023628397423,22.9006836386684,22.9491677959838,7852829.06997344,0.0,1.0
2015-05-22,42.5,42.74,42.45,42.68,2587553,22.8952965100778,23.0245875962523,22.8683608671247,22.9922648247087,4803213.72783245,0.0,1.0
2015-05-26,41.63,41.96,41.4541,41.94,4359308,22.426616322695,22.604391566185,22.3318567307862,22.5936173090038,8092080.83059548,0.0,1.0
2015-05-27,41.79,42.035,41.5799,41.63,3181742,22.5128103801447,22.6447950306146,22.3996268084561,22.426616322695,5906192.7824555,0.0,1.0
2015-05-28,41.55,41.61,41.26,41.61,3145442,22.3835192939701,22.4158420655138,22.2272925648426,22.4158420655138,5838809.94688835,0.0,1.0
2015-05-29,41.46,41.72,41.205,41.41,3146746,22.3350351366547,22.4751004800105,22.1976633575942,22.3080994937017,5841230.53139466,0.0,1.0
2015-06-01,40.95,41.25,40.665,41.18,4096541,22.0602915785338,22.221905436252,21.9067584137015,22.1841955361177,7604312.63353,0.0,1.0
2015-06-02,41.5,41.71,41.24,41.25,3748713,22.3565836510171,22.4697133514199,22.2165183076613,22.221905436252,6958647.70433842,0.0,1.0
2015-06-03,41.23,41.62,41.21,41.51,2805848,22.2111311790707,22.4212291941044,22.2003569218895,22.3619707796077,5208429.59808408,0.0,1.0
2015-06-04,40.62,40.98,40.5,40.68,5213008,21.8825163350437,22.0764529643056,21.8178707919565,21.9148391065874,9676784.04612406,0.0,1.0
2015-06-05,40.56,40.84,40.05,40.13,5582338,21.8501935635001,22.0010331640371,21.5754500053792,21.618547034104,10362362.6317995,0.0,1.0
2015-06-08,40.53,40.74,40.4201,40.47,2816827,21.8340321777283,21.947161878131,21.7748276345175,21.8017094061846,5228809.65735933,0.0,1.0
2015-06-09,40.55,40.74,40.28,40.495,3371399,21.8448064349095,21.947161878131,21.6993539629631,21.8151772276612,6258248.60739108,0.0,1.0
2015-06-10,41.28,41.43,41.16,41.27,4953554,22.2380668220238,22.3188737508829,22.1734212789365,22.2326796934332,9195165.69297685,0.0,1.0
2015-06-11,41.42,41.65,41.285,41.36,4075572,22.3134866222923,22.4373905798762,22.2407603863191,22.2811638507486,7565388.37240031,0.0,1.0
2015-06-12,40.8,41.09,40.7,41.08,3083972,21.9794846496747,22.1357113788022,21.9256133637686,22.1303242502116,5724704.63277501,0.0,1.0
2015-06-15,40.92,40.99,40.34,40.35,4164483,22.0441301927619,22.0818400928962,21.7316767345068,21.7370638630974,7730431.7689048,0.0,1.0
2015-06-16,40.91,40.94,40.37,40.41,6836691,22.0387430641713,22.0549044499431,21.7478381202786,21.769386634641,12690788.5806198,0.0,1.0
2015-06-17,41.21,41.42,40.8,41.2,3251495,22.2003569218895,22.3134866222923,21.9794846496747,22.1949697932989,6035673.63450279,0.0,1.0
2015-06-18,41.26,41.59,41.1714,41.3,3585874,22.2272925648426,22.4050678083326,22.1795626055298,22.248841079205,6656373.50155821,0.0,1.0
2015-06-19,41.15,41.37,41.022,41.21,3034385,22.1680341503459,22.2865509793392,22.0990789043861,22.2003569218895,5632657.45185852,0.0,1.0
2015-06-22,41.52,41.76,41.34,41.49,3408435,22.3673579081983,22.4966489943729,22.2703895935674,22.3511965224265,6326997.66243421,0.0,1.0
2015-06-23,41.54,41.615,41.33,41.33,2628146,22.3781321653795,22.4185356298091,22.2650024649768,22.2650024649768,4878565.55825058,0.0,1.0
2015-06-24,41.83,42.035,41.29,41.29,6363543,22.5343588945071,22.6447950306146,22.2434539506144,22.2434539506144,11812495.0852223,0.0,1.0
2015-06-25,41.89,42.2,41.63,41.91,6707319,22.5666816660508,22.7336826523596,22.426616322695,22.577455923232,12450638.3821902,0.0,1.0
2015-06-26,41.35,41.79,41.22,41.6,4235632,22.275776722158,22.5128103801447,22.2057440504801,22.4104549369232,7862503.98289289,0.0,1.0
2015-06-29,40.31,41.0,40.23,40.76,5997275,21.7155153487349,22.0872272214868,21.6724183200101,21.9579361353122,11132600.4180731,0.0,1.0
2015-06-30,39.96,40.15,39.7,40.05,7170831,21.5269658480637,21.6293212912852,21.3869005047079,21.5754500053792,13311044.7976009,0.0,1.0
2015-07-01,39.27,39.66,39.13,39.65,6507654,21.1552539753119,21.3653519903455,21.0798341750434,21.3599648617549,12080004.9424239,0.0,1.0
2015-07-02,41.29,41.52,40.72,40.73,11773467,22.2434539506144,22.3673579081983,21.9363876209498,21.9417747495404,21854809.6671188,0.0,1.0
2015-07-06,39.91,40.63,39.85,40.48,8462014,21.5000302051107,21.8879034636343,21.467707433567,21.8070965347752,15707837.4085131,0.0,1.0
2015-07-07,39.71,39.87,38.74,39.3,10563914,21.3922876332985,21.4784816907483,20.8697361600097,21.1714153610837,19609544.9037919,0.0,1.0
2015-07-08,39.15,39.42,38.95,39.28,5931031,21.0906084322246,21.236060904171,20.9828658604124,21.1606411039025,11009633.2401307,0.0,1.0
2015-07-09,39.13,39.71,39.12,39.61,5455452,21.0798341750434,21.3922876332985,21.0744470464528,21.3384163473925,10126827.1366542,0.0,1.0
2015-07-10,39.9,40.2,39.475,40.09,5795110,21.4946430765201,21.6562569342383,21.2656901114193,21.5969985197416,10757326.287152,0.0,1.0
2015-07-13,39.96,40.11,39.88,40.05,3435067,21.5269658480637,21.6077727769228,21.4838688193389,21.5754500053792,6376434.01716767,0.0,1.0
2015-07-14,40.33,40.36,39.91,39.97,3447243,21.7262896059162,21.742450991688,21.5000302051107,21.5323529766543,6399036.03936781,0.0,1.0
2015-07-15,40.04,40.208,39.76,40.15,4006236,21.5700628767886,21.6605666371108,21.4192232762516,21.6293212912852,7436681.58763764,0.0,1.0
2015-07-16,39.54,39.82,39.47,39.79,4587131,21.3007064472582,21.4515460477952,21.262996547124,21.4353846620234,8514983.30297615,0.0,1.0
2015-07-17,39.12,39.44,39.0,39.43,4253421,21.0744470464528,21.2468351613522,21.0098015033655,21.2414480327616,7895525.2848737,0.0,1.0
2015-07-20,38.75,39.07,38.75,39.04,4132031,20.8751232886003,21.0475114034997,20.8751232886003,21.0313500177279,7670191.88516304,0.0,1.0
2015-07-21,38.73,38.9567,38.67,38.69,5664245,20.8643490314191,20.9864752365682,20.8320262598755,20.8428005170567,10514404.6679648,0.0,1.0
2015-07-22,37.91,38.42,37.81,38.4,6776484,20.4226044869894,20.6973480451103,20.3687332010833,20.6865737879291,12579027.7436779,0.0,1.0
2015-07-23,37.3,37.71,37.07,37.62,8620486,20.0939896429624,20.3148619151772,19.9700856853784,20.2663777578618,16002005.2519842,0.0,1.0
2015-07-24,36.57,37.145,36.41,37.07,7301244,19.7007292558481,20.010489149808,19.6145351983984,19.9700856853784,13553127.3798273,0.0,1.0
2015-07-27,36.05,36.37,35.87,36.15,9074451,19.4205985691366,19.592986684036,19.3236302545056,19.4744698550426,16844689.796013,0.0,1.0
2015-07-28,37.29,37.33,36.59,36.89,8220830,20.0886025143718,20.1101510287342,19.7115035130293,19.8731173707475,15260133.2263249,0.0,1.0
2015-07-29,37.39,37.52,36.87,37.06,6782793,20.1424738002778,20.2125064719557,19.8623431135663,19.9646985567878,12590738.9918761,0.0,1.0
2015-07-30,37.68,38.06,37.45,37.87,4731320,20.2987005294054,20.5034114158485,20.1747965718215,20.4010559726269,8782637.94974181,0.0,1.0
2015-07-31,36.97,37.36,36.9001,37.33,5669920,19.9162143994724,20.126312414506,19.878558370624,20.1101510287342,10524939.0368861,0.0,1.0
2015-08-03,36.48,36.835,36.33,36.63,5560924,19.6522450985326,19.8434881634992,19.5714381696735,19.7330520273917,10322612.3276443,0.0,1.0
2015-08-04,36.54,36.85,36.42,36.73,6401392,19.6845678700763,19.8515688563851,19.619922326989,19.7869233132978,11882753.2930289,0.0,1.0
2015-08-05,35.87,36.67,35.86,36.55,6776956,19.6441644056467,20.0822834891292,19.6386879171032,20.0165656266069,12374637.4088645,0.595,1.0
2015-08-06,35.88,35.91,35.4401,35.64,8094894,19.6496408941903,19.6660703598208,19.4087301631603,19.5182051691455,14781175.8130335,0.0,1.0
2015-08-07,35.68,36.29,35.65,35.9,4821859,19.5401111233196,19.874176924475,19.523681657689,19.6605938712773,8804654.59148177,0.0,1.0
2015-08-10,36.28,36.3,35.52,35.66,6429077,19.8687004359315,19.8796534130186,19.4524873066231,19.5291581462326,11739414.6794918,0.0,1.0
2015-08-11,36.05,36.065,35.6,35.84,6132707,19.7427411994303,19.7509559322456,19.4962992149714,19.6277349400161,11198246.7437895,0.0,1.0
2015-08-12,36.44,36.5,35.75,35.96,6363412,19.956324252628,19.9891831838892,19.5784465431244,19.6934528025385,11619511.2058005,0.0,1.0
2015-08-13,35.92,36.07,35.8,36.04,5343119,19.6715468483644,19.7536941765173,19.605828985842,19.7372647108868,9756468.87148367,0.0,1.0
2015-08-14,35.77,35.86,35.52,35.54,4661678,19.5893995202114,19.6386879171032,19.4524873066231,19.4634402837102,8512166.07675785,0.0,1.0
2015-08-17,35.53,35.56,35.15,35.48,5560066,19.4579637951667,19.4743932607973,19.2498572305125,19.430581352449,10152611.396526,0.0,1.0
2015-08-18,35.25,35.32,35.14,35.29,4458849,19.3046221159478,19.3429575357525,19.2443807419689,19.3265280701219,8141802.8442088,0.0,1.0
2015-08-19,34.66,35.1567,34.45,35.06,6602616,18.9815092918794,19.2535264778366,18.8665030324653,19.2005688336207,12056294.736157,0.0,1.0
2015-08-20,34.38,35.3,34.38,35.01,6524658,18.8281676126606,19.3320045586654,18.8281676126606,19.173186390903,11913944.397285,0.0,1.0
2015-08-21,33.17,34.4157,33.1639,34.26,8661722,18.1655124988933,18.847718676761,18.1621718408817,18.7624497501382,15816196.6945609,0.0,1.0
2015-08-24,31.19,32.2199,30.89,31.5,18554459,17.0811677672741,17.6451913223724,16.9168731109681,17.2509389121236,33880211.4758665,0.0,1.0
2015-08-25,30.71,32.03,30.69,31.96,12947289,16.8182963171846,17.5411928049307,16.8073433400975,17.502857385126,23641588.7609097,0.0,1.0
2015-08-26,31.1,31.65,30.53,31.64,11991125,17.0318793703823,17.3330862402765,16.719719523401,17.327609751733,21895645.1833788,0.0,1.0
2015-08-27,33.03,33.03,31.88,31.98,12966521,18.0888416592838,18.0888416592838,17.4590454767777,17.5138103622131,23676706.1538288,0.0,1.0
2015-08-28,33.26,33.57,32.6,32.71,9077525,18.2148008957851,18.3845720406345,17.853352651912,17.9135940258908,16575447.8035422,0.0,1.0
2015-08-31,33.54,33.63,32.49,32.86,7114232,18.3681425750039,18.4174309718957,17.7931112779331,17.9957413540438,12990499.1920474,0.0,1.0
2015-09-01,32.14,32.63,31.9321,32.39,10789278,17.6014341789096,17.8697821175426,17.4875779820895,17.7383463924978,19701087.5020346,0.0,1.0
2015-09-02,32.2,32.48,31.56,32.26,10638798,17.6342931101707,17.7876347893896,17.2837978433847,17.6671520414319,19426312.8927136,0.0,1.0
2015-09-03,32.41,32.89,32.08,32.19,7436662,17.7492993695849,18.0121708196744,17.5685752476484,17.6288166216272,13579252.3637871,0.0,1.0
2015-09-04,30.7,31.36,30.54,31.2,16955778,16.8128198286411,17.1742680725141,16.7251960119445,17.0866442558176,30961039.8437294,0.0,1.0
2015-09-08,31.41,31.63,31.22,31.61,22932941,17.2016505152318,17.3221332631895,17.0975972329047,17.3111802861024,41875265.1771505,0.0,1.0
2015-09-09,30.9,32.05,30.88,31.88,12873423,16.9223495995117,17.5521457820178,16.9113966224246,17.4590454767777,23506710.3631684,0.0,1.0
2015-09-10,31.21,31.43,30.79,31.1,10588595,17.0921207443611,17.2126034923188,16.8621082255328,17.0318793703823,19334642.8388078,0.0,1.0
2015-09-11,31.01,31.0897,30.78,31.05,6227112,16.9825909734905,17.0262385871825,16.8566317369893,17.0044969276646,11370629.1002021,0.0,1.0
2015-09-14,30.68,30.81,30.44,30.74,5631939,16.801866851554,16.8730612026199,16.6704311265092,16.8347257828152,10283850.6010431,0.0,1.0
2015-09-15,31.11,31.305,30.9,30.93,5616158,17.0373558589258,17.1441473855247,16.9223495995117,16.9387790651423,10255034.6912233,0.0,1.0
2015-09-16,32.13,32.25,31.65,31.65,7844617,17.595957690366,17.6616755528884,17.3330862402765,17.3330862402765,14324173.1223302,0.0,1.0
2015-09-17,32.11,32.6199,31.94,32.0,8036076,17.585004713279,17.8642508641136,17.4919044080389,17.5247633393001,14673774.8762243,0.0,1.0
2015-09-18,31.09,31.68,30.97,31.51,7820624,17.0264028818388,17.3495157059071,16.9606850193164,17.2564154006671,14280362.202597,0.0,1.0
2015-09-21,31.06,31.1699,30.9,31.04,5550410,17.0099734162082,17.0701600253016,16.9223495995117,16.9990204391211,10134979.6605637,0.0,1.0
2015-09-22,30.39,30.46,30.025,30.11,10355519,16.6430486837916,16.6813841035963,16.4431568519527,16.4897070045727,18909048.9602716,0.0,1.0
2015-09-23,29.92,30.66,29.88,30.63,7490696,16.3856537222456,16.7909138744669,16.3637477680715,16.7744844088363,13677917.7760681,0.0,1.0
2015-09-24,30.16,30.32,29.5,29.69,9745486,16.5170894472904,16.6047132639869,16.1556412034173,16.2596944857444,17795136.2858435,0.0,1.0
2015-09-25,30.43,30.65,30.25,30.5,6921446,16.6649546379657,16.7854373859234,16.5663778441821,16.7032900577704,12638474.3526497,0.0,1.0
2015-09-28,29.38,29.88,29.35,29.88,7856472,16.0899233408949,16.3637477680715,16.0734938752643,16.3637477680715,14345820.2049558,0.0,1.0
2015-09-29,29.63,29.95,29.46,29.87,8065624,16.2268355544832,16.4020831878762,16.1337352492432,16.358271279528,14727729.156901,0.0,1.0
2015-09-30,30.56,30.57,30.08,30.18,6143723,16.7361489890316,16.7416254775751,16.4732775389421,16.5280424243774,11218361.8228451,0.0,1.0
2015-10-01,30.96,31.88,30.78,31.66,9686813,16.9552085307729,17.4590454767777,16.8566317369893,17.3385627288201,17688000.1172318,0.0,1.0
2015-10-02,32.52,32.53,31.42,31.48,12248279,17.8095407435637,17.8150172321073,17.2071270037753,17.2399859350365,22365205.1905914,0.0,1.0
2015-10-05,33.49,33.6,33.18,33.19,10675882,18.3407601322863,18.4010015062651,18.1709889874368,18.1764654759803,19494027.8157071,0.0,1.0
2015-10-06,34.31,34.625,33.76,33.79,12437086,18.7898321928558,18.9623415819771,18.4886253229616,18.5050547885922,22709964.4254537,0.0,1.0
2015-10-07,35.71,36.1,35.33,35.72,25003924,19.5565405889502,19.7701236421479,19.348434024296,19.5620170774938,45656854.3899067,0.0,1.0
2015-10-08,35.96,36.06,35.28,35.31,8501269,19.6934528025385,19.7482176879738,19.3210515815784,19.337481047209,15523211.5112183,0.0,1.0
2015-10-09,35.96,36.31,35.785,36.28,8833621,19.6934528025385,19.8851299015621,19.5976142530267,19.8687004359315,16130082.1316135,0.0,1.0
2015-10-12,35.37,35.765,35.23,35.74,7051726,19.3703399784702,19.5866612759396,19.2936691388607,19.5729700545808,12876364.0130852,0.0,1.0
2015-10-13,34.73,35.16,34.31,34.4,7100452,19.0198447116842,19.255333719056,18.7898321928558,18.8391205897476,12965337.0833522,0.0,1.0
2015-10-14,35.32,35.43,34.9,35.06,7487139,19.3429575357525,19.4031989097313,19.1129450169242,19.2005688336207,13671422.7382867,0.0,1.0
2015-10-15,35.68,35.685,35.03,35.36,6131537,19.5401111233196,19.5428493675914,19.1841393679901,19.3648634899266,11196110.3383343,0.0,1.0
2015-10-16,35.86,35.91,35.36,35.9,5664811,19.6386879171032,19.6660703598208,19.3648634899266,19.6605938712773,10343874.4643977,0.0,1.0
2015-10-19,34.94,35.3866,34.71,35.34,4922885,19.1348509710983,19.3794309494524,19.0088917345971,19.3539105128396,8989126.81158589,0.0,1.0
2015-10-20,34.97,35.08,34.46,34.49,5405602,19.1512804367289,19.2115218107078,18.8719795210088,18.8884089866394,9870562.05273174,0.0,1.0
2015-10-21,35.14,35.471,35.05,35.31,6502131,19.2443807419689,19.4256525127598,19.1950923450772,19.337481047209,11872810.3753274,0.0,1.0
2015-10-22,35.92,35.99,35.56,35.63,8133668,19.6715468483644,19.7098822681691,19.4743932607973,19.512728680602,14851976.6550179,0.0,1.0
2015-10-23,35.72,36.0,35.52,35.84,4767038,19.5620170774938,19.7153587567126,19.4524873066231,19.6277349400161,8704552.12698421,0.0,1.0
2015-10-26,35.05,35.64,35.05,35.6,5107492,19.1950923450772,19.5182051691455,19.1950923450772,19.4962992149714,9326216.89866009,0.0,1.0
2015-10-27,34.82,35.19,34.6046,34.82,10141886,19.0691331085759,19.2717631846866,18.9511695453483,19.0691331085759,18518957.7580317,0.0,1.0
2015-10-28,35.74,36.09,35.07,35.09,9689613,19.5729700545808,19.7646471536044,19.2060453221642,19.2169982992513,17693112.8824239,0.0,1.0
2015-10-29,35.71,36.01,35.335,35.38,7276027,19.5565405889502,19.7208352452562,19.3511722685678,19.3758164670137,13285934.850707,0.0,1.0
2015-10-30,35.7,36.0,35.33,35.62,5457422,19.5510641004067,19.7153587567126,19.348434024296,19.5072521920584,9965184.72853594,0.0,1.0
2015-11-02,36.28,36.34,35.54,35.64,7194643,19.8687004359315,19.9015593671927,19.4634402837102,19.5182051691455,13137328.6784251,0.0,1.0
2015-11-03,37.23,37.53,36.32,36.36,9946721,20.388966847567,20.5532615038729,19.8906063901056,19.9125123442798,18162588.8942082,0.0,1.0
2015-11-04,36.36,37.04,36.1,36.99,8891701,20.2383634126199,20.6168586579604,20.0936446423426,20.5890281252148,15974722.9441685,0.595,1.0
2015-11-05,35.55,36.19,35.525,35.9,6416420,19.7875087821407,20.1437396012847,19.7735935157679,19.9823225113601,11527662.9065037,0.0,1.0
2015-11-06,35.13,35.37,34.776,35.02,5852243,19.5537323070774,19.6873188642565,19.3566921352384,19.4925051350371,10514069.3020323,0.0,1.0
2015-11-09,34.88,35.39,34.69,35.14,5727807,19.4145796433493,19.6984510773547,19.3088236189159,19.5592984136266,10290509.0828706,0.0,1.0
2015-11-10,34.77,35.01,34.53,34.62,4716804,19.3533524713089,19.4869390284879,19.2197659141299,19.2698608730721,8474153.26740588,0.0,1.0
2015-11-11,34.39,34.85,34.35,34.77,4636352,19.1418404224422,19.3978813237019,19.1195759962457,19.3533524713089,8329614.17299588,0.0,1.0
2015-11-12,33.5,34.05,33.351,33.86,6114848,18.64645693957,18.9525927997719,18.563521951988,18.8468367753385,10985862.2827852,0.0,1.0
2015-11-13,33.38,33.595,32.8901,33.24,4810619,18.5796636609805,18.6993349517867,18.3069801011389,18.5017381692928,8642700.16670075,0.0,1.0
2015-11-16,34.48,34.5,33.39,33.39,5843585,19.1919353813843,19.2030675944825,18.5852297675296,18.5852297675296,10498514.4434905,0.0,1.0
2015-11-17,34.18,34.62,34.08,34.54,4824141,19.0249521849105,19.2698608730721,18.9692911194193,19.225332020679,8666993.62907102,0.0,1.0
2015-11-18,35.1,35.13,34.57,34.8,7422622,19.5370339874301,19.5537323070774,19.2420303403264,19.3700507909563,13335393.3031813,0.0,1.0
2015-11-19,35.25,35.38,34.99,35.12,5819179,19.620525585667,19.6928849708056,19.4758068153897,19.5481662005283,10454666.9177836,0.0,1.0
2015-11-20,34.43,35.17,34.42,35.01,5270852,19.1641048486387,19.5759967332739,19.1585387420895,19.4869390284879,9469549.23244906,0.0,1.0
2015-11-23,34.42,34.65,34.28,34.38,5156731,19.1585387420895,19.2865591927194,19.0806132504018,19.136274315893,9264520.8180758,0.0,1.0
2015-11-24,34.99,35.08,34.47,34.47,6474089,19.4758068153897,19.5259017743318,19.1863692748352,19.1863692748352,11631270.3374629,0.0,1.0
2015-11-25,34.99,35.12,34.56,34.84,5220077,19.4758068153897,19.5481662005283,19.2364642337773,19.3923152171528,9378327.47887345,0.0,1.0
2015-11-27,34.83,34.94,34.74,34.82,2849642,19.3867491106037,19.4479762826441,19.3366541516616,19.3811830040546,5119632.50226996,0.0,1.0
2015-11-30,34.6,35.03,34.565,34.92,5618130,19.2587286599738,19.4980712415862,19.2392472870519,19.4368440695458,10093464.7053833,0.0,1.0
2015-12-01,34.77,34.95,34.57,34.77,5623337,19.3533524713089,19.4535423891932,19.2420303403264,19.3533524713089,10102819.5388815,0.0,1.0
2015-12-02,33.82,34.66,33.69,34.28,7650413,18.824572349142,19.2921252992686,18.7522129640034,19.0806132504018,13744639.8707588,0.0,1.0
2015-12-03,33.26,34.04,33.16,34.02,6413856,18.512870382391,18.9470266932228,18.4572093168997,18.9358944801245,11523056.454979,0.0,1.0
2015-12-04,32.67,32.93,32.27,32.93,9127678,18.1844700959926,18.3291888662699,17.9618258340276,18.3291888662699,16398676.3807715,0.0,1.0
2015-12-07,31.26,31.83,31.09,31.75,11999567,17.3996490725659,17.7169171458661,17.3050252612308,17.6723882934731,21558277.5753467,0.0,1.0
2015-12-08,31.27,31.7,30.65,30.94,8912080,17.4052151791151,17.6445577607274,17.0601165730693,17.2215336629939,16011335.6101679,0.0,1.0
2015-12-09,31.81,32.41,31.54,31.77,10269035,17.7057849327678,18.0397513257153,17.5555000559414,17.6835205065713,18449224.6229344,0.0,1.0
2015-12-10,31.8,32.18,31.67,31.71,7890064,17.7002188262187,17.9117308750855,17.6278594410801,17.6501238672766,14175193.97152,0.0,1.0
2015-12-11,30.79,31.25,30.75,31.15,8343076,17.138042064757,17.3940829660168,17.1157776385605,17.3384219005255,14989069.8756225,0.0,1.0
2015-12-14,30.22,30.63,29.9,30.44,16948263,16.8207739914569,17.048984359971,16.6426585818849,16.9432283355376,30449045.2175464,0.0,1.0
2015-12-15,30.75,30.87,30.5,30.58,13458022,17.1157776385605,17.18257091715,16.9766249748324,17.0211538272254,24178520.2658665,0.0,1.0
2015-12-16,30.87,31.2,30.56,31.04,9657880,17.18257091715,17.3662524332712,17.0100216141271,17.2771947284852,17351230.9093645,0.0,1.0
2015-12-17,30.35,30.83,30.34,30.76,7213920,16.8931333765955,17.1603064909535,16.8875672700464,17.1213437451097,12960441.8031372,0.0,1.0
2015-12-18,30.15,30.63,30.15,30.44,7332061,16.781811245613,17.048984359971,16.781811245613,16.9432283355376,13172692.5011023,0.0,1.0
2015-12-21,30.13,30.675,29.92,30.51,8576663,16.7706790325148,17.0740318394421,16.6537907949831,16.9821910813815,15408729.4670054,0.0,1.0
2015-12-22,30.79,30.86,30.235,30.34,7186744,17.138042064757,17.1770048106009,16.8291231512806,16.8875672700464,12911617.7287862,0.0,1.0
2015-12-23,32.35,32.35,31.8601,32.0,10147355,18.0063546864206,18.0063546864206,17.7336711265789,17.8115409572012,18230615.8001853,0.0,1.0
2015-12-24,32.12,32.59,32.08,32.51,3380957,17.8783342357907,18.1399412435996,17.8560698095942,18.0954123912066,6074186.63326031,0.0,1.0
2015-12-28,31.71,31.82,31.5,31.67,6177412,17.6501238672766,17.7113510393169,17.5332356297449,17.6278594410801,11098264.0117995,0.0,1.0
2015-12-29,31.87,32.2001,31.755,31.97,7064354,17.7391815720626,17.9229187492492,17.6751713467476,17.7948426375538,12691733.3285868,0.0,1.0
2015-12-30,31.31,31.79,31.2602,31.55,5534216,17.4274796053116,17.6946527196696,17.3997603946969,17.5610661624906,9942705.82346218,0.0,1.0
2015-12-31,31.26,31.46,31.05,31.25,5812752,17.3996490725659,17.5109712035484,17.2827608350343,17.3940829660168,10443120.2469766,0.0,1.0
2016-01-04,31.06,31.1664,30.51,30.8,7579807,17.2883269415834,17.3475503152661,16.9821910813815,17.1436081713062,13617789.9813848,0.0,1.0
2016-01-05,30.93,30.99,30.38,30.92,7234417,17.2159675564448,17.2493641957395,16.9098316962429,17.2104014498957,12997266.4665156,0.0,1.0
2016-01-06,30.3,30.4125,29.93,29.93,10053881,16.8653028438499,16.9279215425275,16.6593569015322,16.6593569015322,18062681.5373842,0.0,1.0
2016-01-07,29.43,29.82,29.0,29.07,15155241,16.381051574076,16.5981297294919,16.1417089924636,16.1806717383075,27227723.4836286,0.0,1.0
2016-01-08,28.91,29.4465,28.84,29.41,13900007,16.0916140335215,16.390235649882,16.0526512876776,16.3699193609777,24972585.1945542,0.0,1.0
2016-01-11,28.84,29.57,28.5201,29.56,7459675,16.0526512876776,16.4589770657637,15.8745915391711,16.4534109592146,13401962.276795,0.0,1.0
2016-01-12,28.65,29.19,28.0,29.13,10628115,15.9468952632442,16.247465016897,15.5850983375511,16.2140683776022,19094343.4269508,0.0,1.0
2016-01-13,28.77,29.84,28.555,29.28,16911615,16.0136885418337,16.6092619425901,15.8940172510275,16.2975599758391,30383203.8620558,0.0,1.0
2016-01-14,30.83,30.99,29.44,29.83,14727541,17.1603064909535,17.2493641957395,16.3866176806251,16.603695836041,26459322.8139232,0.0,1.0
2016-01-15,29.16,29.73,28.84,29.29,11709834,16.2307666972496,16.5480347705497,16.0526512876776,16.3031260823882,21037746.7564648,0.0,1.0
2016-01-19,28.92,29.7,28.5238,29.59,9346621,16.0971801400706,16.5313364509024,15.8766509985942,16.470109278862,16792026.7380952,0.0,1.0
2016-01-20,28.46,28.815,27.555,28.53,15077612,15.8411392388108,16.0387360213048,15.337406596115,15.8801019846547,27088256.1570246,0.0,1.0
2016-01-21,29.46,29.62,28.32,28.51,9915733,16.3977498937234,16.4868075985094,15.7632137471231,15.8689697715564,17814486.5041401,0.0,1.0
2016-01-22,30.35,30.88,30.06,30.61,14914570,16.8931333765955,17.1881370236992,16.7317162866709,17.0378521468728,26795336.8631501,0.0,1.0
2016-01-25,29.47,30.17,29.45,29.77,8017945,16.4033160002725,16.7929434587113,16.3921837871742,16.5702991967462,14404943.4361976,0.0,1.0
2016-01-26,30.74,30.9,30.12,30.32,9616168,17.1102115320114,17.1992692367974,16.7651129259656,16.8764350569481,17276291.6324536,0.0,1.0
2016-01-27,30.68,31.29,30.16,30.33,9699536,17.0768148927167,17.4163473922133,16.7873773521621,16.8820011634973,17426069.5773495,0.0,1.0
2016-01-28,31.89,32.11,31.29,32.07,11300013,17.7503137851608,17.8727681292416,17.4163473922133,17.8505037030451,20301467.2828633,0.0,1.0
2016-01-29,32.37,32.38,31.54,31.77,8814093,18.0174868995188,18.023053006068,17.5555000559414,17.6835205065713,15835293.3459116,0.0,1.0
2016-02-01,31.7,31.885,30.9,31.18,9465297,17.6445577607274,17.7475307318863,17.1992692367974,17.3551202201729,17005238.6106179,0.0,1.0
2016-02-02,29.02,29.3599,28.615,29.03,21362386,16.1528412055618,16.3420331671666,15.9274138903223,16.158407312111,38379405.4451883,0.0,1.0
2016-02-03,29.66,29.81,28.44,29.28,14313936,16.5090720247059,16.5925636229427,15.8300070257126,16.2975599758391,25716245.0514879,0.0,1.0
2016-02-04,30.61,31.04,30.18,30.26,11293997,17.0378521468728,17.2771947284852,16.7985095652604,16.8430384176534,20290659.009707,0.0,1.0
2016-02-05,30.46,30.81,30.24,30.49,6792281,16.9543605486359,17.1491742778553,16.8319062045551,16.9710588682833,12202930.2530461,0.0,1.0
2016-02-08,29.92,30.065,29.31,29.6431,8816811,16.6537907949831,16.7344993399454,16.3142582954865,16.4996653046378,15840176.4719819,0.0,1.0
2016-02-09,28.95,29.5,28.75,29.28,9472693,16.113878459718,16.4200143199199,16.0025563287355,16.2975599758391,17018526.1751564,0.0,1.0
2016-02-10,28.04,28.61,27.85,28.04,9808362,15.9385461034205,16.2625465056655,15.8305459693388,15.9385461034205,17255430.2441035,0.595,1.0
2016-02-11,27.64,27.85,27.01,27.31,15045007,15.7111774000907,15.8305459693388,15.3530716923462,15.5235982198436,26468035.0103869,0.0,1.0
2016-02-12,29.02,29.06,28.08,28.29,10847025,16.4955994265786,16.5183362969116,15.9612829737535,16.0806515430017,19082705.4755469,0.0,1.0
2016-02-16,29.06,29.39,28.84,29.36,8921094,16.5183362969116,16.7059154771587,16.3932835100802,16.6888628244089,15694497.7375519,0.0,1.0
2016-02-17,29.95,30.23,29.23,29.23,10398683,17.0242316618204,17.1833897541513,16.6149679958267,16.6149679958267,18293956.6399614,0.0,1.0
2016-02-18,29.78,30.21,29.61,30.18,9286121,16.9275999629052,17.1720213189848,16.8309682639901,17.1549686662351,16336674.0699216,0.0,1.0
2016-02-19,29.75,29.75,29.31,29.55,5213499,16.9105473101555,16.9105473101555,16.6604417364927,16.7968629584906,9171885.00202208,0.0,1.0
2016-02-22,30.3,30.49,30.097,30.14,6080548,17.223179277234,17.3311794113157,17.1077896602941,17.1322317959021,10697247.0897713,0.0,1.0
2016-02-23,29.0,29.88,28.95,29.62,7467736,16.4842309914121,16.9844421387377,16.4558099034959,16.8366524815733,13137667.3933303,0.0,1.0
2016-02-24,28.54,28.56,28.01,28.2,11264453,16.2227569825828,16.2341254177493,15.9214934506708,16.0294935847524,19817068.6379114,0.0,1.0
2016-02-25,28.66,28.9059,28.12,28.83,11314292,16.2909675935817,16.4307425039537,15.9840198440865,16.3875992924969,19904748.2512797,0.0,1.0
2016-02-26,29.0,29.3,28.91,29.14,6171204,16.4842309914121,16.6547575189095,16.4330730331629,16.5638100375775,10856734.2991758,0.0,1.0
2016-02-29,29.09,29.4367,29.005,29.24,5407565,16.5353889496613,16.7324607732724,16.4870731002037,16.62065221341,9513296.98556756,0.0,1.0
2016-03-01,29.63,29.635,29.1,29.45,5639303,16.8423366991566,16.8451788079482,16.5410731672445,16.7400207826581,9920983.70164796,0.0,1.0
2016-03-02,30.21,30.21,29.34,29.43,7768443,17.1720213189848,17.1720213189848,16.6774943892424,16.7286523474916,13666688.3106266,0.0,1.0
2016-03-03,30.87,30.98,30.2,30.46,8917343,17.547179679479,17.6097060728947,17.1663371014016,17.3141267585659,15687898.764263,0.0,1.0
2016-03-04,31.15,31.45,30.83,30.95,8878897,17.7063377718099,17.8768642993072,17.524442809146,17.592653420145,15620262.3667519,0.0,1.0
2016-03-07,31.5,31.7,30.54,30.55,9160904,17.9052853872235,18.0189697388884,17.3596004992319,17.3652847168151,16116385.1767429,0.0,1.0
2016-03-08,30.07,30.92,30.0,30.84,9469896,17.0924422728194,17.5756007673952,17.0526527497366,17.5301270267293,16659981.5389067,0.0,1.0
2016-03-09,30.3,30.62,29.94,30.18,7039673,17.223179277234,17.4050742398979,17.0185474442372,17.1549686662351,12384594.5319717,0.0,1.0
2016-03-10,29.83,30.03,29.54,29.97,7956171,16.9560210508215,17.0697054024864,16.7911787409073,17.0356000969869,13996950.1228298,0.0,1.0
2016-03-11,30.55,30.59,30.05,30.06,10368310,17.3652847168151,17.3880215871481,17.0810738376529,17.0867580552361,18240522.724818,0.0,1.0
2016-03-14,29.95,30.0862,29.6339,29.74,7400626,17.0242316618204,17.1016507053042,16.844553544014,16.9048630925723,13019603.6510172,0.0,1.0
2016-03-15,29.64,29.65,29.25,29.38,9112599,16.8480209167398,16.853705134323,16.6263364309932,16.7002312595754,16031404.2637279,0.0,1.0
2016-03-16,30.51,30.52,29.77,29.83,9364204,17.3425478464822,17.3482320640654,16.921915745322,16.9560210508215,16474042.1401203,0.0,1.0
2016-03-17,31.54,31.6,30.7,30.92,9406991,17.9280222575565,17.9621275630559,17.4505479805638,17.5756007673952,16549315.4725946,0.0,1.0
2016-03-18,31.33,31.74,31.11,31.65,8545436,17.8086536883083,18.0417066092214,17.6836009014769,17.9905486509722,15033618.7432163,0.0,1.0
2016-03-21,31.12,31.39,30.73,31.04,7659555,17.6892851190601,17.8427589938078,17.4676006333136,17.6438113783942,13475126.326228,0.0,1.0
2016-03-22,30.94,31.17,30.73,30.76,5175862,17.5869692025617,17.7177062069764,17.4676006333136,17.4846532860633,9105671.84348478,0.0,1.0
2016-03-23,30.2,30.84,30.17,30.77,5850899,17.1663371014016,17.5301270267293,17.1492844486518,17.4903375036466,10293235.4617208,0.0,1.0
2016-03-24,30.42,30.47,29.69,29.78,5328657,17.291389888233,17.3198109761492,16.876442004656,16.9275999629052,9374477.52828184,0.0,1.0
2016-03-28,30.42,30.61,30.1895,30.57,3601697,17.291389888233,17.3993900223146,17.1603686729391,17.3766531519816,6336310.92978589,0.0,1.0
2016-03-29,30.35,30.355,29.69,29.9,7043095,17.2516003651502,17.2544424739419,16.876442004656,16.9958105739042,12390614.7096828,0.0,1.0
2016-03-30,30.93,31.39,30.72,31.21,7322642,17.5812849849785,17.8427589938078,17.4619164157303,17.7404430773094,12882409.7472689,0.0,1.0
2016-03-31,30.18,30.77,30.16,30.53,7240070,17.1549686662351,17.4903375036466,17.1436002310686,17.3539162816487,12737144.3720599,0.0,1.0
2016-04-01,29.57,29.64,29.23,29.29,8931874,16.8082313936571,16.8480209167398,16.6149679958267,16.6490733013262,15713462.528822,0.0,1.0
2016-04-04,29.58,29.9517,29.555,29.75,4948188,16.8139156112403,17.0251979788096,16.7997050672822,16.9105473101555,8705134.74815775,0.0,1.0
2016-04-05,28.93,29.225,28.86,28.99,7810142,16.4444414683294,16.6121258870351,16.4046519452466,16.4785467738288,13740047.5714031,0.0,1.0
2016-04-06,29.3,29.32,28.67,28.86,9262491,16.6547575189095,16.6661259540759,16.296651811165,16.4046519452466,16295102.8252358,0.0,1.0
2016-04-07,29.13,29.21,28.9,28.93,6882337,16.5581258199943,16.6035995606602,16.4273888155796,16.4444414683294,12107800.0607963,0.0,1.0
2016-04-08,30.15,30.23,29.73,29.82,9903255,17.1379160134853,17.1833897541513,16.899178874989,16.9503368332382,17422371.4257354,0.0,1.0
2016-04-11,30.31,30.61,30.3037,30.43,7379238,17.2288634948173,17.3993900223146,17.2252824377398,17.2970741058162,12981976.6606939,0.0,1.0
2016-04-12,31.2,31.31,30.333,30.43,10820580,17.7347588597261,17.7972852531418,17.2419371952587,17.2970741058162,19036181.9221947,0.0,1.0
2016-04-13,31.38,31.7,31.21,31.7,8940424,17.8370747762245,18.0189697388884,17.7404430773094,18.0189697388884,15728504.1768145,0.0,1.0
2016-04-14,30.92,30.98,30.678,30.79,12689202,17.5756007673952,17.6097060728947,17.4380427018807,17.501705938813,22323568.3964702,0.0,1.0
2016-04-15,30.65,30.7,30.23,30.49,14895005,17.4221268926476,17.4505479805638,17.1833897541513,17.3311794113157,26204142.9306007,0.0,1.0
2016-04-18,31.06,31.115,29.98,30.03,11787200,17.6551798135607,17.6864430102685,17.0412843145702,17.0697054024864,20736714.9961733,0.0,1.0
2016-04-19,31.76,31.83,31.1,31.19,13445877,18.0530750443879,18.0928645674706,17.6779166838937,17.7290746421429,23654754.243807,0.0,1.0
2016-04-20,31.86,32.2,31.2,31.25,11863694,18.1099172202203,18.3031806180507,17.7347588597261,17.7631799476423,20871287.6068796,0.0,1.0
2016-04-21,31.74,32.12,31.67,32.03,7491216,18.0417066092214,18.2577068773847,18.0019170861387,18.2065489191355,13178974.7494548,0.0,1.0
2016-04-22,32.15,32.23,31.63,31.63,7106530,18.2747595301344,18.3202332708004,17.9791802158057,17.9791802158057,12502213.1822448,0.0,1.0
2016-04-25,31.79,32.02,31.44,31.94,8241930,18.0701276971376,18.2008647015522,17.871180081724,18.1553909608863,14499673.6653667,0.0,1.0
2016-04-26,33.49,33.52,33.08,33.3,15934839,19.0364446862893,19.0534973390391,18.8033917653763,18.9284445522077,28033478.2520792,0.0,1.0
2016-04-27,33.84,34.0,33.42,33.56,11239722,19.2353923017029,19.3263397830349,18.9966551632066,19.0762342093721,19773560.451186,0.0,1.0
2016-04-28,33.49,34.0,33.33,33.34,8000998,19.0364446862893,19.3263397830349,18.9454972049574,18.9511814225407,14075812.3397374,0.0,1.0
2016-04-29,33.58,33.765,33.13,33.52,9101546,19.0876026445385,19.1927606698286,18.8318128532925,19.0534973390391,16011959.1952764,0.0,1.0
2016-05-02,33.62,33.75,33.3,33.62,6543337,19.1103395148715,19.1842343434537,18.9284445522077,19.1103395148715,11511411.9123215,0.0,1.0
2016-05-03,32.56,33.0,32.47,32.99,10089057,18.5078124510475,18.7579180247103,18.4566544927983,18.7522338071271,17749244.9088119,0.0,1.0
2016-05-04,31.42,31.96,31.26,31.72,9827086,18.1980225927606,18.5107830065127,18.1053528405378,18.3717783781785,16967065.5449582,0.595,1.0
2016-05-05,31.58,32.04,31.35,31.74,7742783,18.2906923449835,18.5571178826241,18.1574795761631,18.3833620972063,13368388.8246615,0.0,1.0
2016-05-06,31.58,31.835,31.18,31.18,6258512,18.2906923449835,18.4383847625886,18.0590179644264,18.0590179644264,10805704.0833781,0.0,1.0
2016-05-09,31.08,31.42,30.76,31.42,7241223,18.0010993692871,18.1980225927606,17.8157598648414,18.1980225927606,12502414.7816208,0.0,1.0
2016-05-10,31.68,31.7,31.17,31.18,7219971,18.3486109401227,18.3601946591506,18.0532261049124,18.0590179644264,12465721.9026777,0.0,1.0
2016-05-11,31.67,31.98,31.25,31.5,8149971,18.3428190806088,18.5223667255406,18.0995609810239,18.244357468872,14071423.8327118,0.0,1.0
2016-05-12,31.86,32.493,31.67,32.46,9031825,18.4528644113734,18.8194891186051,18.3428190806088,18.8003759822091,15593998.7464842,0.0,1.0
2016-05-13,31.47,31.76,31.35,31.47,6689070,18.2269818903303,18.3949458162342,18.1574795761631,18.2269818903303,11549088.827025,0.0,1.0
2016-05-16,32.06,32.22,31.97,31.97,5827913,18.568701601652,18.6613713538748,18.5165748660266,18.5165748660266,10062248.5507213,0.0,1.0
2016-05-17,32.22,32.43,31.985,32.17,5764954,18.6613713538748,18.7830004036673,18.5252626552975,18.6324120563052,9953545.98318049,0.0,1.0
2016-05-18,32.13,32.49,31.925,32.4,7754529,18.6092446182495,18.8177515607509,18.490511498214,18.7656248251255,13388669.012694,0.0,1.0
2016-05-19,31.98,32.045,31.5,31.9,7539796,18.5223667255406,18.5600138123811,18.244357468872,18.4760318494291,13017919.343294,0.0,1.0
2016-05-20,31.93,32.245,31.73,31.98,6709420,18.4934074279709,18.6758510026596,18.3775702376924,18.5223667255406,11584224.3477521,0.0,1.0
2016-05-23,31.46,31.79,31.39,31.54,6481755,18.2211900308163,18.4123213947759,18.1806470142188,18.2675249069278,11191146.7887185,0.0,1.0
2016-05-24,31.84,31.975,31.64,31.85,7733706,18.4412806923456,18.5194707957836,18.325443502067,18.4470725518595,13352716.8285122,0.0,1.0
2016-05-25,32.86,32.97,32.37,32.48,13585132,19.0320503627662,19.0957608174194,18.7482492465837,18.8119597012369,23455562.013084,0.0,1.0
2016-05-26,32.6,32.89,32.42,32.77,8729134,18.8814620154041,19.049425941308,18.7772085441534,18.9799236271409,15071384.2057272,0.0,1.0
2016-05-27,32.36,32.37,32.07,32.24,6374996,18.7424573870698,18.7482492465837,18.5744934611659,18.6729550729027,11006820.8399567,0.0,1.0
2016-05-31,31.4,32.23,31.3,31.98,14784076,18.1864388737328,18.6671632133888,18.1285202785935,18.5223667255406,25525612.2225493,0.0,1.0
2016-06-01,31.34,31.385,30.76,30.8,12611063,18.1516877166492,18.1777510844619,17.8157598648414,17.8389273028971,21773772.256862,0.0,1.0
2016-06-02,31.52,31.53,30.99,31.09,12669400,18.2559411878999,18.2617330474138,17.9489726336617,18.006891228801,21874494.6584668,0.0,1.0
2016-06-03,31.88,32.015,31.52,31.82,12365723,18.4644481304013,18.5426382338393,18.2559411878999,18.4296969733177,21350177.7283517,0.0,1.0
2016-06-06,32.53,32.615,32.21,32.28,9158097,18.8409189988066,18.890149804675,18.6555794943609,18.6961225109584,15812015.0842361,0.0,1.0
2016-06-07,33.07,33.25,32.79,32.81,10862295,19.1536794125587,19.2579328838094,18.9915073461687,19.0030910651966,18754417.2538708,0.0,1.0
2016-06-08,33.27,33.6,33.25,33.53,9341518,19.2695166028372,19.4606479667968,19.2579328838094,19.4201049501994,16128702.6688692,0.0,1.0
2016-06-09,33.04,33.07,32.68,32.7,5892847,19.1363038340169,19.1536794125587,18.9277968915155,18.9393806105434,10174361.076662,0.0,1.0
2016-06-10,32.22,32.61,32.12,32.37,9327202,18.6613713538748,18.887253874918,18.6034527587356,18.7482492465837,16103985.218514,0.0,1.0
2016-06-13,31.86,32.315,31.72,31.79,8538662,18.4528644113734,18.7163940192571,18.3717783781785,18.4123213947759,14742522.6379666,0.0,1.0
2016-06-14,30.93,31.63,30.66,31.46,15165530,17.9142214765782,18.3196516425531,17.7578412697021,18.2211900308163,26184215.9042904,0.0,1.0
2016-06-15,31.15,31.39,30.83,30.92,12399596,18.0416423858846,18.1806470142188,17.8563028814389,17.9084296170642,21408661.5363905,0.0,1.0
2016-06-16,32.03,32.15,30.81,31.19,13455242,18.5513260231102,18.6208283372773,17.844719162411,18.0648098239403,23231298.9768559,0.0,1.0
2016-06-17,32.75,32.79,32.24,32.31,10576067,18.968339908113,18.9915073461687,18.6729550729027,18.7134980895002,18260227.0903979,0.0,1.0
2016-06-20,33.42,33.84,33.39,33.82,11451704,19.3563944955461,19.5996525951311,19.3390189170044,19.5880688761033,19772067.9730961,0.0,1.0
2016-06-21,34.15,34.29,33.54,33.74,11062315,19.7792002400629,19.8602862732579,19.4258968097133,19.5417339999918,19099764.0281131,0.0,1.0
2016-06-22,33.89,34.655,33.89,34.52,13470051,19.6286118927007,20.0716891455162,19.6286118927007,19.9934990420782,23256867.6218902,0.0,1.0
2016-06-23,34.63,34.75,34.235,34.74,10648310,20.0572094967314,20.1267118108985,19.8284310459313,20.1209199513846,18384959.0522596,0.0,1.0
2016-06-24,32.98,33.535,32.02,32.03,34579850,19.1015526769333,19.4230008799563,18.5455341635963,18.5513260231102,59704227.8336451,0.0,1.0
2016-06-27,31.99,32.35,31.565,32.18,19465077,18.5281585850545,18.7366655275559,18.2820045557126,18.6382039158191,33607646.9969489,0.0,1.0
2016-06-28,33.24,33.265,32.75,33.01,9833644,19.2521410242955,19.2666206730803,18.968339908113,19.1189282554751,16978388.3334067,0.0,1.0
2016-06-29,34.79,35.08,33.8506,34.16,17381260,20.1498792489542,20.3178431748581,19.6057919662159,19.7849920995768,30009809.3854029,0.0,1.0
2016-06-30,35.51,35.585,34.7999,34.85,14938392,20.566893133957,20.6103320803115,20.155613189873,20.1846304060378,25792048.2430173,0.0,1.0
2016-07-01,36.0,36.09,35.749,35.8,9619564,20.8506942501395,20.9028209857648,20.7053185763399,20.7348570598609,16608766.1084802,0.0,1.0
2016-07-05,35.9,36.0364,35.7,35.89,10927987,20.7927756550002,20.8717766187702,20.6769384647217,20.7869837954863,18867838.5132125,0.0,1.0
2016-07-06,35.57,35.585,34.91,35.24,8823003,20.6016442910406,20.6103320803115,20.2193815631214,20.410512927081,15233454.7804266,0.0,1.0
2016-07-07,35.4,36.04,35.16,36.02,8900911,20.5031826793038,20.8738616881952,20.3641780509696,20.8622779691673,15367967.7115718,0.0,1.0
2016-07-08,35.92,36.04,35.6499,35.85,7241239,20.8043593740281,20.8738616881952,20.6479212485569,20.7638163574306,12502442.4066002,0.0,1.0
2016-07-11,36.11,36.23,35.98,36.06,6898638,20.9144047047927,20.9839070189598,20.8391105311116,20.885445407223,11910920.807749,0.0,1.0
2016-07-12,36.91,37.2,36.58,36.72,12162170,21.3777534659069,21.5457173918108,21.1866221019473,21.2677081351423,20998731.0133364,0.0,1.0
2016-07-13,36.56,37.28,36.27,37.1,8622111,21.1750383829194,21.5920522679222,21.0070744570155,21.4877987966715,14886602.4448046,0.0,1.0
2016-07-14,36.56,37.1,36.55,37.09,5499066,21.1750383829194,21.4877987966715,21.1692465234055,21.4820069371576,9494474.07482252,0.0,1.0
2016-07-15,36.56,36.6475,36.42,36.6,6030850,21.1750383829194,21.2257171536663,21.0939523497244,21.1982058209751,10412631.7040282,0.0,1.0
2016-07-18,36.17,36.33,36.03,36.24,5608491,20.9491558618762,21.0418256140991,20.8680698286813,20.9896988784737,9683403.0357838,0.0,1.0
2016-07-19,36.03,36.145,35.83,36.0,5346676,20.8680698286813,20.9346762130914,20.7522326384027,20.8506942501395,9231363.41125486,0.0,1.0
2016-07-20,35.96,36.07,35.7,35.91,5153621,20.8275268120838,20.891237266737,20.6769384647217,20.7985675145141,8898042.13587558,0.0,1.0
2016-07-21,35.84,36.25,35.77,35.83,4022872,20.7580244979166,20.9954907379877,20.7174814813191,20.7522326384027,6945734.76847331,0.0,1.0
2016-07-22,35.87,35.92,35.66,35.87,5635630,20.7754000764584,20.8043593740281,20.6537710266659,20.7754000764584,9730260.18060013,0.0,1.0
2016-07-25,34.9,35.4899,34.73,35.46,10938759,20.2135897036074,20.555251496334,20.1151280918707,20.5379338363874,18886437.0306215,0.0,1.0
2016-07-26,34.59,34.6699,34.07,34.08,8645452,20.0340420586757,20.080319016192,19.7328653639514,19.7386572234654,14926902.110126,0.0,1.0
2016-07-27,34.57,35.17,34.42,34.97,8424042,20.0224583396478,20.3699699104835,19.9355804469389,20.2541327202049,14544624.1914929,0.0,1.0
2016-07-28,33.99,34.47,33.91,34.42,9295001,19.68653048784,19.9645397445085,19.6401956117286,19.9355804469389,16048388.2208268,0.0,1.0
2016-07-29,34.4,34.43,33.87,34.0,6348495,19.9239967279111,19.9413723064528,19.6170281736729,19.692322347354,10961065.2411955,0.0,1.0
2016-08-01,33.18,33.94,33.1,33.91,11804029,19.2173898672119,19.6575711902704,19.1710549911005,19.6401956117286,20380378.6532027,0.0,1.0
2016-08-02,33.45,33.745,33.14,33.65,9236016,19.3737700740879,19.5446299297488,19.1942224291562,19.4896072643665,15946547.0075547,0.0,1.0
2016-08-03,33.01,33.03,32.5,32.65,9513859,19.4635438965538,19.4753364102748,19.1628347966676,19.2512786495753,16135421.5480566,0.595,1.0
2016-08-04,33.0,33.3,32.93,33.06,6919693,19.4576476396933,19.6345353455087,19.4163738416697,19.4930251808564,11735738.7300081,0.0,1.0
2016-08-05,33.15,33.31,32.96,33.27,6104672,19.546091492601,19.6404316023692,19.4340626122512,19.6168465749272,10353470.2514109,0.0,1.0
2016-08-08,33.17,33.38,33.08,33.08,6019682,19.557884006322,19.6817054003928,19.5048176945774,19.5048176945774,10209327.9556959,0.0,1.0
2016-08-09,33.38,33.64,33.25,33.51,5363815,19.6817054003928,19.8350080787661,19.6050540612061,19.7583567395795,9096983.2673355,0.0,1.0
2016-08-10,33.01,33.49,32.97,33.44,5060472,19.4635438965538,19.7465642258584,19.4399588691118,19.7170829415559,8582516.19580836,0.0,1.0
2016-08-11,33.64,33.85,33.12,33.21,6439699,19.8350080787661,19.9588294728369,19.5284027220195,19.5814690337641,10921673.109471,0.0,1.0
2016-08-12,33.74,33.87,33.605,33.79,4325003,19.8939706473713,19.9706219865579,19.8143711797543,19.9234519316738,7335167.21254849,0.0,1.0
2016-08-15,33.87,34.06,33.79,33.92,4214902,19.9706219865579,20.0826508669077,19.9234519316738,20.0001032708605,7148436.88073862,0.0,1.0
2016-08-16,34.21,34.32,33.97,34.08,6643698,20.1710947198154,20.235953545281,20.0295845551631,20.0944433806287,11267653.6269857,0.0,1.0
2016-08-17,34.2,34.235,33.8,34.04,5000538,20.1651984629549,20.1858353619667,19.9293481885343,20.0708583531867,8480868.65666979,0.0,1.0
2016-08-18,34.65,34.67,34.22,34.29,4635078,20.430530021678,20.442322535399,20.1769909766759,20.2182647746995,7861051.69712132,0.0,1.0
2016-08-19,34.33,34.39,34.161,34.35,4037959,20.2418498021415,20.2772273433046,20.1422030611989,20.2536423158626,6848343.10228575,0.0,1.0
2016-08-22,33.96,34.028,33.6961,33.83,4264236,20.0236882983026,20.063782844954,19.8680860797536,19.9470369591159,7232106.91270478,0.0,1.0
2016-08-23,34.13,34.31,33.95,34.08,6766681,20.1239246649313,20.2300572884205,20.017792041442,20.0944433806287,11476231.7179837,0.0,1.0
2016-08-24,34.27,34.4,34.12,34.27,6293835,20.2064722609785,20.2831236001651,20.1180284080708,20.2064722609785,10674289.0428492,0.0,1.0
2016-08-25,34.22,34.53,34.17,34.33,4672038,20.1769909766759,20.3597749393518,20.1475096923733,20.2418498021415,7923735.53345065,0.0,1.0
2016-08-26,34.16,34.8,34.0135,34.38,6267561,20.1416134355128,20.5189738745857,20.0552332725063,20.2713310864441,10629728.5689392,0.0,1.0
2016-08-29,34.24,34.3193,33.9,33.9,2849533,20.1887834903969,20.2355408073008,19.9883107571395,19.9883107571395,4832783.01371698,0.0,1.0
2016-08-30,34.1,34.32,34.05,34.23,4674675,20.1062358943497,20.235953545281,20.0767546100472,20.1828872335364,7928207.86235761,0.0,1.0
2016-08-31,33.86,34.09,33.75,33.99,5018132,19.9647257296974,20.1003396374892,19.8998669042318,20.0413770688841,8510707.92659346,0.0,1.0
2016-09-01,33.66,33.83,33.4348,33.81,3742424,19.8468005924872,19.9470369591159,19.7140168879884,19.9352444453949,6347118.3303814,0.0,1.0
2016-09-02,34.5,34.75,34.16,34.25,6916494,20.3420861687703,20.4894925902831,20.1416134355128,20.1946797472574,11730313.2540228,0.0,1.0
2016-09-06,34.69,34.76,34.38,34.55,4102615,20.45411504912,20.4953888471436,20.2713310864441,20.3715674530728,6957999.11207222,0.0,1.0
2016-09-07,34.76,34.91,34.65,34.78,3917333,20.4953888471436,20.5838327000513,20.430530021678,20.5071813608646,6643762.46264668,0.0,1.0
2016-09-08,35.08,35.175,34.66,34.89,5196079,20.68406906668,20.7400835068549,20.4364262785385,20.5720401863303,8812504.48025397,0.0,1.0
2016-09-09,34.35,34.7,34.235,34.63,5457864,20.2536423158626,20.4600113059805,20.1858353619667,20.4187375079569,9256489.54771794,0.0,1.0
2016-09-12,34.63,34.74,34.0,34.11,6385635,20.4187375079569,20.4835963334226,20.0472733257446,20.1121321512103,10829981.038927,0.0,1.0
2016-09-13,33.5,33.97,33.36,33.85,9231919,19.752460482719,20.0295845551631,19.6699128866718,19.9588294728369,15657253.7770964,0.0,1.0
2016-09-14,33.32,33.8,33.22,33.39,6672947,19.6463278592297,19.9293481885343,19.5873652906246,19.6876016572533,11317259.6748428,0.0,1.0
2016-09-15,33.61,33.84,33.2,33.27,4707117,19.8173193081846,19.9529332159764,19.5755727769036,19.6168465749272,7983229.21025249,0.0,1.0
2016-09-16,33.31,33.42,33.06,33.08,5593540,19.6404316023692,19.7052904278348,19.4930251808564,19.5048176945774,9486594.8555593,0.0,1.0
2016-09-19,33.44,33.92,33.42,33.91,4740127,19.7170829415559,20.0001032708605,19.7052904278348,19.994207014,8039213.88117322,0.0,1.0
2016-09-20,33.07,33.46,33.06,33.41,4755720,19.4989214377169,19.7288754552769,19.4930251808564,19.6993941709743,8065659.47262028,0.0,1.0
2016-09-21,33.61,33.69,33.21,33.32,6634783,19.8173193081846,19.8644893630687,19.5814690337641,19.6463278592297,11252533.8650572,0.0,1.0
2016-09-22,34.26,34.63,34.19,34.57,8457643,20.2005760041179,20.4187375079569,20.1593022060944,20.3833599667939,14344088.4616821,0.0,1.0
2016-09-23,33.96,34.365,33.82,34.04,5137903,20.0236882983026,20.2624867011533,19.9411407022554,20.0708583531867,8713838.49372,0.0,1.0
2016-09-26,33.68,33.98,33.62,33.71,4579521,19.8585931062082,20.0354808120236,19.8232155650451,19.8762818767897,7766827.51165197,0.0,1.0
2016-09-27,33.61,33.818,33.32,33.48,4171938,19.8173193081846,19.9399614508833,19.6463278592297,19.7406679689979,7075570.31298826,0.0,1.0
2016-09-28,34.84,34.89,33.7,34.12,9760502,20.5425589020277,20.5720401863303,19.8703856199292,20.1180284080708,16553725.916124,0.0,1.0
2016-09-29,35.06,35.3,34.85,35.23,9020296,20.672276552959,20.8137867176113,20.5484551588882,20.7725129195877,15298343.0223476,0.0,1.0
2016-09-30,35.16,35.39,35.0275,35.24,6106040,20.7312391215641,20.8668530293559,20.6531137181623,20.7784091764482,10355790.3674309,0.0,1.0
2016-10-03,35.47,35.55,35.21,35.34,4873322,20.91402308424,20.9611931391241,20.7607204058667,20.8373717450534,8265111.43474151,0.0,1.0
2016-10-04,35.68,36.17,35.57,36.02,8148075,21.0378444783108,21.326761064476,20.9729856528452,21.2383172115683,13819063.8446693,0.0,1.0
2016-10-05,36.03,36.22,35.75,36.02,5394479,21.2442134684288,21.3562423487785,21.0791182763344,21.2383172115683,9148989.14280091,0.0,1.0
2016-10-06,35.95,36.21,35.83,36.15,4418203,21.1970434135447,21.350346091918,21.1262883312185,21.3149685507549,7493233.59636592,0.0,1.0
2016-10-07,36.17,36.39,35.925,36.06,4678797,21.326761064476,21.4564787154072,21.1823027713934,21.2619022390103,7935198.73825989,0.0,1.0
2016-10-10,36.67,36.83,36.42,36.43,4331936,21.6215739075016,21.7159140172698,21.4741674859888,21.4800637428493,7346925.51983398,0.0,1.0
2016-10-11,35.78,36.485,35.615,36.44,7250577,21.0968070469159,21.5124931555821,20.9995188087175,21.4859599997098,12296915.0963499,0.0,1.0
2016-10-12,35.79,35.99,35.6,35.99,4944478,21.1027033037765,21.2206284409867,20.9906744234267,21.2206284409867,8385791.38760535,0.0,1.0
2016-10-13,35.68,35.89,35.29,35.47,4434684,21.0378444783108,21.1616658723816,20.8078904607508,20.91402308424,7521185.22803648,0.0,1.0
2016-10-14,35.84,36.13,35.78,36.01,3255572,21.132184588079,21.3031760370339,21.0968070469159,21.2324209547077,5521421.60190201,0.0,1.0
2016-10-17,35.5,35.68,35.385,35.56,3488103,20.9317118548216,21.0378444783108,20.8639049009257,20.9670893959847,5915792.14155274,0.0,1.0
2016-10-18,35.98,36.17,35.875,36.16,3642441,21.2147321841262,21.326761064476,21.1528214870908,21.3208648076154,6177548.03796492,0.0,1.0
2016-10-19,36.05,36.39,36.03,36.12,3886376,21.2560059821498,21.4564787154072,21.2442134684288,21.2972797801734,6591259.66174715,0.0,1.0
2016-10-20,36.05,36.21,35.79,35.94,4003092,21.2560059821498,21.350346091918,21.1027033037765,21.1911471566842,6789208.97562735,0.0,1.0
2016-10-21,36.25,36.27,35.91,36.06,4214936,21.3739311193601,21.3857236330811,21.1734583861026,21.2619022390103,7148494.54444084,0.0,1.0
2016-10-24,35.87,36.25,35.58,36.18,4502665,21.1498733586606,21.3739311193601,20.9788819097057,21.3326573213365,7636480.40870483,0.0,1.0
2016-10-25,36.04,36.246,35.92,36.04,4475795,21.2501097252893,21.3715726166159,21.1793546429631,21.2501097252893,7590909.12401413,0.0,1.0
2016-10-26,35.85,35.93,35.4738,35.57,4276561,21.1380808449395,21.1852508998236,20.916263661847,20.9729856528452,7253010.00477079,0.0,1.0
2016-10-27,36.0,36.25,35.85,35.94,4174317,21.2265246978472,21.3739311193601,21.1380808449395,21.1911471566842,7079605.0761546,0.0,1.0
2016-10-28,35.68,36.0,35.539,35.62,5057015,21.0378444783108,21.2265246978472,20.9547072565776,21.0024669371477,8576653.15408243,0.0,1.0
2016-10-31,35.55,35.67,35.31,35.42,5413926,20.9611931391241,21.0319482214503,20.8196829744718,20.8845417999375,9181971.08449727,0.0,1.0
2016-11-01,34.11,35.03,33.83,35.02,11935519,20.1121321512103,20.6545877823775,19.9470369591159,20.6486915255169,20242535.7007959,0.0,1.0
2016-11-02,34.01,34.5,33.7629,34.33,7776940,20.0531695826051,20.3420861687703,19.9074730755818,20.2418498021415,13189622.1348186,0.0,1.0
2016-11-03,33.84,34.13,33.7,34.02,4876091,19.9529332159764,20.1239246649313,19.8703856199292,20.0590658394656,8269807.63449247,0.0,1.0
2016-11-04,33.54,33.836,33.485,33.58,6029688,19.776045510161,19.9505747132322,19.7436160974282,19.7996305376031,10226298.0440701,0.0,1.0
2016-11-07,34.02,34.05,33.7,33.83,5863753,20.0590658394656,20.0767546100472,19.8703856199292,19.9470369591159,9944873.7372166,0.0,1.0
2016-11-08,33.48,33.68,33.3235,33.38,4863843,20.0914952521985,20.2115161318412,19.997578913878,20.0314848123771,8104994.755041,0.595,1.0
2016-11-09,33.84,34.03,33.19,33.19,5587985,20.3075328355554,20.4215526712161,19.9174649767164,19.9174649767164,9311688.12731989,0.0,1.0
2016-11-10,33.94,34.31,33.84,34.28,5210382,20.3675432753768,20.5895819027159,20.3075328355554,20.5715787707695,8682459.27793314,0.0,1.0
2016-11-11,33.18,33.5775,32.93,33.51,6598083,19.9114639327343,20.1500054310243,19.7614378331809,20.1094983841449,10994891.9215372,0.0,1.0
2016-11-14,32.98,33.0,32.53,32.75,5449619,19.7914430530915,19.8034451410558,19.5213960738953,19.6534190415024,9081118.24579288,0.0,1.0
2016-11-15,33.61,33.68,33.22,33.22,5679259,20.1695088239663,20.2115161318412,19.9354681086629,19.9354681086629,9463784.99625078,0.0,1.0
2016-11-16,33.3,33.5153,33.15,33.26,4985712,19.98347646052,20.1126789374554,19.8934608007879,19.9594722845914,8308074.4197839,0.0,1.0
2016-11-17,33.5,33.865,33.45,33.58,5381824,20.1034973401627,20.3225354455108,20.073492120252,20.1515056920198,8968146.23591961,0.0,1.0
2016-11-18,33.64,33.8,33.27,33.35,6682765,20.1875119559127,20.2835286596269,19.9654733285736,20.0134816804307,11136004.0351162,0.0,1.0
2016-11-21,34.4,34.45,34.24,34.31,5881734,20.6435912985552,20.6735965184659,20.547574594841,20.5895819027159,9801184.62305349,0.0,1.0
2016-11-22,34.54,34.65,34.26,34.48,6735492,20.7276059143051,20.7936173981086,20.5595766828052,20.6915996504123,11223867.0805412,0.0,1.0
2016-11-23,34.4,34.59,34.12,34.13,4276905,20.6435912985552,20.7576111342158,20.4755620670553,20.4815631110374,7126934.93453811,0.0,1.0
2016-11-25,34.27,34.46,34.18,34.4,1899894,20.5655777267874,20.679597562448,20.5115683309481,20.6435912985552,3165939.13601526,0.0,1.0
2016-11-28,33.72,34.13,33.72,34.09,5430987,20.2355203077698,20.4815631110374,20.2355203077698,20.4575589351089,9050070.31470709,0.0,1.0
2016-11-29,33.52,33.6325,33.24,33.37,5896558,20.115499428127,20.1830111729261,19.9474701966271,20.0254837683949,9825886.99158159,0.0,1.0
2016-11-30,35.01,35.27,34.54,34.54,11784561,21.0096549814656,21.1656821250012,20.7276059143051,20.7276059143051,19637518.1303058,0.0,1.0
2016-12-01,35.39,35.95,35.37,35.69,7801919,21.2376946527868,21.5737531157866,21.2256925648226,21.417725972251,13000936.2091365,0.0,1.0
2016-12-02,35.48,35.805,35.29,35.45,5205923,21.2917040486261,21.4867379780456,21.1776842129655,21.2737009166797,8675028.90412938,0.0,1.0
2016-12-05,35.48,35.785,35.48,35.56,4710189,21.2917040486261,21.4747358900813,21.2917040486261,21.3397124004832,7848949.30618687,0.0,1.0
2016-12-06,35.57,35.7,35.34,35.68,5386986,21.3457134444653,21.4237270162331,21.2076894328762,21.4117249282688,8976748.07255897,0.0,1.0
2016-12-07,35.89,35.98,35.67,35.91,6006667,21.5377468518937,21.591756247733,21.4057238842867,21.549748939858,10009370.0660729,0.0,1.0
2016-12-08,36.19,36.23,35.862,36.05,5106889,21.7177781713579,21.7417823472864,21.5209439287438,21.633763555608,8510000.95183513,0.0,1.0
2016-12-09,36.01,36.21,36.0,36.15,4633089,21.6097593796794,21.7297802593222,21.6037583356973,21.6937739954293,7720471.66091468,0.0,1.0
2016-12-12,36.51,36.8111,36.43,36.61,8415151,21.9098115787863,22.0905030130885,21.8618032269292,21.9698220186077,14022811.7391697,0.0,1.0
2016-12-13,36.79,36.94,36.4,36.9,7504732,22.0778408102862,22.1678564700182,21.8438000949828,22.1438522940897,12505710.7102323,0.0,1.0
2016-12-14,36.02,36.88,36.01,36.74,5696662,21.6157604236615,22.1318502061254,21.6097593796794,22.0478355903755,9492784.95034514,0.0,1.0
2016-12-15,35.85,35.94,35.31,35.44,5093099,21.5137426759652,21.5677520718044,21.1896863009297,21.2676998726975,8487021.61683768,0.0,1.0
2016-12-16,36.59,36.73,36.14,36.21,5517043,21.9578199306434,22.0418345463933,21.6877729514472,21.7297802593222,9193472.02990224,0.0,1.0
2016-12-19,36.56,36.78,36.55,36.63,4582026,21.939816798697,22.071839766304,21.9338157547149,21.981824106572,7635381.46635522,0.0,1.0
2016-12-20,36.52,36.8,36.48,36.65,4354722,21.9158126227684,22.0838418542683,21.8918084468399,21.9938261945362,7256607.37192007,0.0,1.0
2016-12-21,36.78,36.915,36.67,36.86,4440075,22.071839766304,22.1528538600629,22.0058282825005,22.1198481181611,7398837.62427957,0.0,1.0
2016-12-22,36.91,37.17,36.88,36.98,7589128,22.1498533380718,22.3058804816074,22.1318502061254,22.1918606459468,12646346.2400688,0.0,1.0
2016-12-23,37.02,37.05,36.78,36.835,3652731,22.2158648218754,22.2338679538218,22.071839766304,22.1048455082058,6086825.91041193,0.0,1.0
2016-12-27,37.11,37.23,37.09,37.1,3725363,22.2698742177146,22.3418867455003,22.2578721297503,22.2638731737325,6207858.18448989,0.0,1.0
2016-12-28,37.25,37.47,37.18,37.32,6133271,22.3538888334645,22.4859118010716,22.3118815255896,22.3958961413395,10220340.0245948,0.0,1.0
2016-12-29,37.4,37.53,37.34,37.49,5015263,22.4439044931966,22.5219180649644,22.4078982293038,22.4979138890358,8357317.51829804,0.0,1.0
2016-12-30,37.38,37.675,37.33,37.47,5043883,22.4319024052323,22.6089332027054,22.4018971853216,22.4859118010716,8405009.22008391,0.0,1.0
2017-01-03,38.0,38.1218,37.79,38.1,8779164,22.8039671321249,22.8770598478273,22.6779452085,22.8639775719463,14629394.5289034,0.0,1.0
2017-01-04,38.29,38.34,37.94,38.045,6883156,22.9779974076069,23.0080026275176,22.7679608682321,22.8309718300445,11469930.9328301,0.0,1.0
2017-01-05,38.57,38.68,38.14,38.14,6505685,23.1460266391068,23.2120381229103,22.8879817478748,22.8879817478748,10840922.0451706,0.0,1.0
2017-01-06,37.91,38.19,37.85,38.16,5800932,22.7499577362856,22.9179869677855,22.7139514723928,22.8999838358391,9666538.05115619,0.0,1.0
2017-01-09,37.31,37.65,37.31,37.58,5529234,22.3898950973574,22.5939305927501,22.3898950973574,22.5519232848751,9213786.82852107,0.0,1.0
2017-01-10,37.11,37.45,37.11,37.25,3922015,22.2698742177146,22.4739097131073,22.2698742177146,22.3538888334645,6535554.49963993,0.0,1.0
2017-01-11,37.55,37.655,37.06,37.2,4422586,22.5339201529287,22.5969311147411,22.2398689978039,22.3238836135538,7369694.36178713,0.0,1.0
2017-01-12,37.76,38.0,37.66,37.99,4697573,22.6599420765536,22.8039671321249,22.5999316367322,22.7979660881428,7827926.29746113,0.0,1.0
2017-01-13,37.66,37.86,37.56,37.82,3815512,22.5999316367322,22.719952516375,22.5399211969108,22.6959483404464,6358080.37960848,0.0,1.0
2017-01-17,37.44,37.63,37.235,37.58,6172848,22.4679086691252,22.5819285047858,22.3448872674913,22.5519232848751,10286290.2161244,0.0,1.0
2017-01-18,37.1,37.39,37.01,37.18,5894112,22.2638731737325,22.4379034492145,22.2098637778932,22.3118815255896,9821811.03411937,0.0,1.0
2017-01-19,36.9,37.13,36.75,37.01,5074223,22.1438522940897,22.2818763056789,22.0538366343576,22.2098637778932,8455567.08983174,0.0,1.0
2017-01-20,36.84,37.12,36.755,37.11,5696269,22.1078460301969,22.2758752616967,22.0568371563487,22.2698742177146,9492130.06429333,0.0,1.0
2017-01-23,36.62,36.75,36.315,36.6,5470380,21.9758230625898,22.0538366343576,21.7927912211346,21.9638209746256,9115713.89291993,0.0,1.0
2017-01-24,36.91,36.99,36.54,36.54,6519273,22.1498533380718,22.1978616899289,21.9278147107327,21.9278147107327,10863564.7720703,0.0,1.0
2017-01-25,37.03,37.13,36.89,37.1,3977420,22.2218658658575,22.2818763056789,22.1378512501076,22.2638731737325,6627880.10192665,0.0,1.0
2017-01-26,36.74,37.05,36.59,36.96,4450033,22.0478355903755,22.2338679538218,21.9578199306434,22.1798585579825,7415431.403678,0.0,1.0
2017-01-27,36.58,36.65,36.45,36.53,4242030,21.9518188866613,21.9938261945362,21.8738053148935,21.9218136667506,7068820.04635565,0.0,1.0
2017-01-30,35.96,36.13,35.73,36.09,7529079,21.5797541597687,21.6817719074651,21.4417301481795,21.6577677315365,12546281.9842848,0.0,1.0
2017-01-31,35.98,36.15,35.725,36.06,5467414,21.591756247733,21.6937739954293,21.4387296261885,21.6397645995901,9110771.41956223,0.0,1.0
2017-02-01,35.99,36.2,35.81,36.18,7159556,21.5977572917151,21.72377921534,21.4897385000366,21.7117771273758,11930517.4588124,0.0,1.0
2017-02-02,35.79,35.985,35.545,35.87,7642634,21.4777364120724,21.5947567697241,21.33071083451,21.5257447639295,12735507.3929603,0.0,1.0
2017-02-03,35.92,36.1663,35.8,35.92,5070334,21.5557499838402,21.7035556971202,21.4837374560545,21.5557499838402,8449086.55075957,0.0,1.0
2017-02-06,35.82,35.92,35.66,35.81,5845178,21.4957395440188,21.5557499838402,21.3997228403046,21.4897385000366,9740268.55560122,0.0,1.0
2017-02-07,34.38,34.89,34.15,34.77,17840838,20.6315892105909,20.9376424536799,20.4935651990017,20.8656299258943,29729557.1455609,0.0,1.0
2017-02-08,34.43,34.46,34.0,34.17,8322599,20.6615944305016,20.679597562448,20.4035495392696,20.505567286966,13868585.2407879,0.0,1.0
2017-02-09,34.44,34.91,34.41,34.86,8939965,20.6675954744837,20.9496445416442,20.6495923425373,20.9196393217335,14897349.5721902,0.0,1.0
2017-02-10,34.53,34.7062,34.44,34.65,6389815,20.721604870323,20.8273432652882,20.6675954744837,20.7936173981086,10647838.9743835,0.0,1.0
2017-02-13,34.66,34.72,34.5199,34.57,6899224,20.7996184420908,20.8356247059836,20.715543815901,20.7456090462515,11496706.2740004,0.0,1.0
2017-02-14,34.58,34.61,34.374,34.59,8024964,20.7516100902337,20.7696132221801,20.6279885842016,20.7576111342158,13372613.2051123,0.0,1.0
2017-02-15,33.8,33.9,33.71,33.8,7675121,20.6405907765641,20.7016576131811,20.5856306236087,20.6405907765641,12568394.6069292,0.595,1.0
2017-02-16,33.68,34.1,33.64,33.89,7511192,20.5673105726236,20.8237912864153,20.5428838379768,20.6955509295194,12299952.6684217,0.0,1.0
2017-02-17,33.42,33.56,33.33,33.53,6428317,20.4085367974193,20.4940303686832,20.3535766444639,20.4757103176981,10526690.6820663,0.0,1.0
2017-02-21,33.83,34.11,33.74,34.04,8185841,20.6589108275492,20.829897970077,20.6039506745939,20.787151184445,13404724.1571279,0.0,1.0
2017-02-22,33.41,33.6958,33.38,33.53,6011139,20.4024301137576,20.5769591328091,20.3841100627725,20.4757103176981,9843540.83656812,0.0,1.0
2017-02-23,33.86,34.09,33.785,33.93,6922516,20.6772308785343,20.8176846027536,20.6314307510715,20.7199776641663,11335966.2682557,0.0,1.0
2017-02-24,33.5,33.65,33.42,33.58,6158292,20.4573902667129,20.5489905216385,20.4085367974193,20.5062437360066,10084511.2358092,0.0,1.0
2017-02-27,33.98,34.04,33.62,33.69,8594118,20.7505110824748,20.787151184445,20.5306704706534,20.5734172562853,14073298.1698286,0.0,1.0
2017-02-28,33.92,34.04,33.845,33.91,7411615,20.7138709805046,20.787151184445,20.6680708530418,20.7077642968429,12136890.3493033,0.0,1.0
2017-03-01,34.23,34.46,34.2,34.35,7408313,20.9031781740174,21.0436318982367,20.8848581230323,20.9764583779579,12131483.1591115,0.0,1.0
2017-03-02,34.12,34.37,34.09,34.19,5373350,20.8360046537387,20.9886717452813,20.8176846027536,20.8787514393706,8799129.44188667,0.0,1.0
2017-03-03,34.09,34.24,34.04,34.13,5293890,20.8176846027536,20.9092848576791,20.787151184445,20.8421113374004,8669009.71667757,0.0,1.0
2017-03-06,33.97,34.065,33.85,33.93,4984533,20.7444043988131,20.8024178935993,20.6711241948726,20.7199776641663,8162422.15272703,0.0,1.0
2017-03-07,33.87,34.05,33.84,34.05,4198075,20.683337562196,20.7932578681067,20.6650175112109,20.7932578681067,6874557.8329624,0.0,1.0
2017-03-08,33.31,33.85,33.26,33.75,6736987,20.3413632771405,20.6711241948726,20.310829858832,20.6100573582556,11032153.2491477,0.0,1.0
2017-03-09,33.5,33.5,33.1,33.22,7067995,20.4573902667129,20.4573902667129,20.2131229202447,20.2864031241852,11574195.4087502,0.0,1.0
2017-03-10,34.33,34.55,34.18,34.44,20585484,20.9642450106345,21.098592051192,20.8726447557089,21.0314185309132,33709759.8965054,0.0,1.0
2017-03-13,34.07,34.29,33.95,34.11,7785945,20.8054712354301,20.9398182759877,20.7321910314897,20.829897970077,12749874.4512103,0.0,1.0
2017-03-14,33.43,33.74,33.28,33.74,8722622,20.414643481081,20.6039506745939,20.3230432261554,20.6039506745939,14283729.8986012,0.0,1.0
2017-03-15,33.78,33.86,33.47,33.59,8938962,20.6283774092407,20.6772308785343,20.4390702157278,20.5123504196683,14637997.4716157,0.0,1.0
2017-03-16,34.02,34.14,33.85,34.08,7129466,20.7749378171216,20.8482180210621,20.6711241948726,20.8115779190918,11674857.2465092,0.0,1.0
2017-03-17,34.28,34.39,34.1718,34.32,4572084,20.933711592326,21.0008851126047,20.8676372751063,20.9581383269728,7487016.28131035,0.0,1.0
2017-03-20,34.19,34.24,34.06,34.13,4048851,20.8787514393706,20.9092848576791,20.7993645517684,20.8421113374004,6630196.06761376,0.0,1.0
2017-03-21,34.24,34.53,34.09,34.51,5606138,20.9092848576791,21.0863786838686,20.8176846027536,21.0741653165452,9180331.43775854,0.0,1.0
2017-03-22,33.99,34.09,33.8,33.99,4983389,20.7566177661365,20.8176846027536,20.6405907765641,20.7566177661365,8160548.79549523,0.0,1.0
2017-03-23,34.06,34.27,33.86,33.9,5184255,20.7993645517684,20.9276049086643,20.6772308785343,20.7016576131811,8489476.9193796,0.0,1.0
2017-03-24,33.78,33.91,33.74,33.88,4488284,20.6283774092407,20.7077642968429,20.6039506745939,20.6894442458577,7349789.5889806,0.0,1.0
2017-03-27,33.75,33.85,33.5742,33.62,3404986,20.6100573582556,20.6711241948726,20.5027018594828,20.5306704706534,5575834.91896339,0.0,1.0
2017-03-28,33.92,34.06,33.71,33.78,5863436,20.7138709805046,20.7993645517684,20.5856306236087,20.6283774092407,9601669.78481175,0.0,1.0
2017-03-29,34.43,34.5,33.855,33.88,5369612,21.0253118472515,21.0680586328835,20.6741775367035,20.6894442458577,8793008.27988278,0.0,1.0
2017-03-30,34.52,34.61,34.345,34.56,5921137,21.0802720002069,21.1352321531622,20.973405036127,21.1046987348537,9696158.05896593,0.0,1.0
2017-03-31,34.52,34.53,34.33,34.46,4835262,21.0802720002069,21.0863786838686,20.9642450106345,21.0436318982367,7917983.42252708,0.0,1.0
2017-04-03,34.4,34.63,34.02,34.59,5370419,21.0069917962664,21.1474455204856,20.7749378171216,21.1230187858388,8794329.78275521,0.0,1.0
2017-04-04,34.79,34.8,34.32,34.52,5367466,21.2451524590729,21.2512591427346,20.9581383269728,21.0802720002069,8789494.09752312,0.0,1.0
2017-04-05,34.59,35.27,34.57,35.05,7381383,21.1230187858388,21.5382732748348,21.1108054185154,21.4039262342773,12087383.9368628,0.0,1.0
2017-04-06,34.73,34.93,34.5338,34.58,5873693,21.2085123571027,21.3306460303368,21.08869922366,21.1169121021771,9618466.13544693,0.0,1.0
2017-04-07,34.85,34.99,34.76,34.83,4186344,21.2817925610432,21.367286132307,21.2268324080878,21.2695791937197,6855347.73358624,0.0,1.0
2017-04-10,35.09,35.1,34.8,34.81,5072492,21.4283529689241,21.4344596525858,21.2512591427346,21.2573658263963,8306459.41562241,0.0,1.0
2017-04-11,35.37,35.4,34.92,35.24,7661422,21.5993401114518,21.617660162437,21.3245393466751,21.5199532238497,12545961.8090983,0.0,1.0
2017-04-12,35.45,35.69,35.3,35.4,6585917,21.6481935807455,21.7947539886264,21.5565933258199,21.617660162437,10784768.5664477,0.0,1.0
2017-04-13,34.99,35.44,34.93,35.28,8907208,21.367286132307,21.6420868970838,21.3306460303368,21.5443799584965,14585998.7080329,0.0,1.0
2017-04-17,35.03,35.06,34.71,34.94,5283144,21.3917128669539,21.410032917939,21.1962989897793,21.3367527139985,8651412.60407882,0.0,1.0
2017-04-18,34.67,34.94,34.4536,34.74,6567270,21.1718722551325,21.3367527139985,21.0397236206932,21.2146190407644,10754233.1710793,0.0,1.0
2017-04-19,34.14,34.67,34.05,34.61,7082771,20.8482180210621,21.1718722551325,20.7932578681067,21.1352321531622,11598391.847961,0.0,1.0
2017-04-20,34.15,34.4,34.14,34.23,5688932,20.8543247047238,21.0069917962664,20.8482180210621,20.9031781740174,9315910.7547603,0.0,1.0
2017-04-21,34.0,34.11,33.83,34.03,5437766,20.7627244497982,20.829897970077,20.6589108275492,20.7810445007833,8904613.86447755,0.0,1.0
2017-04-24,34.45,34.56,34.316,34.39,4980421,21.0375252145749,21.1046987348537,20.9556956535081,21.0008851126047,8155688.54701273,0.0,1.0
2017-04-25,34.66,34.69,34.49,34.55,4366390,21.1657655714708,21.1840856224559,21.0619519492218,21.098592051192,7150182.06589177,0.0,1.0
2017-04-26,34.66,35.01,34.525,34.57,6205972,21.1657655714708,21.3794994996304,21.0833253420377,21.1108054185154,10162589.6211347,0.0,1.0
2017-04-27,34.4,34.53,34.1,34.52,5883722,21.0069917962664,21.0863786838686,20.8237912864153,21.0802720002069,9634889.12467576,0.0,1.0
2017-04-28,34.32,34.505,34.26,34.34,4256074,20.9581383269728,21.0711119747143,20.9214982250025,20.9703516942962,6969534.09702484,0.0,1.0
2017-05-01,34.32,34.59,34.265,34.33,5486820,20.9581383269728,21.1230187858388,20.9245515668334,20.9642450106345,8984942.24354131,0.0,1.0
2017-05-02,34.75,35.18,34.6707,34.82,8647022,21.2207257244261,21.4833131218794,21.1722997229888,21.263472510058,14159931.1164994,0.0,1.0
2017-05-03,34.69,34.79,34.44,34.6,5642572,21.1840856224559,21.2451524590729,21.0314185309132,21.1291254695005,9239993.93547143,0.0,1.0
2017-05-04,34.32,34.475,34.21,34.43,5219093,20.9581383269728,21.0527919237292,20.890964806694,21.0253118472515,8546525.88724812,0.0,1.0
2017-05-05,35.3,35.32,34.62,34.67,6834267,21.5565933258199,21.5688066931433,21.1413388368239,21.1718722551325,11191454.1158522,0.0,1.0
2017-05-08,35.43,35.48,35.17,35.32,5388289,21.6359802134221,21.6665136317306,21.4772064382177,21.5688066931433,8823592.801752,0.0,1.0
2017-05-09,35.35,35.5,35.26,35.44,6766506,21.5871267441284,21.678726999054,21.5321665911731,21.6420868970838,11080492.0884184,0.0,1.0
2017-05-10,35.01,35.32,35.0,35.24,5696665,21.7428471775019,21.935371674075,21.7366367098705,21.8856879330239,9172682.86079699,0.595,1.0
2017-05-11,35.21,35.29,35.016,35.11,6669889,21.8670565301297,21.9167402711809,21.7465734580807,21.8049518538158,10739753.2615519,0.0,1.0
2017-05-12,35.39,35.5,35.22,35.22,4778459,21.9788449474948,22.0471600914401,21.8732669977611,21.8732669977611,7694201.60222185,0.0,1.0
2017-05-15,35.71,36.1,35.65,36.1,8684281,22.1775799116993,22.4197881493236,22.140317105911,22.4197881493236,13983296.452757,0.0,1.0
2017-05-16,36.24,36.48,36.185,36.24,9782126,22.5067346961631,22.6557859193165,22.4725771241904,22.5067346961631,15751029.681815,0.0,1.0
2017-05-17,36.17,36.6,36.17,36.48,9587567,22.4632614227433,22.7303115308932,22.4632614227433,22.6557859193165,15437753.7555119,0.0,1.0
2017-05-18,36.51,36.7,36.1,36.3,10806547,22.6744173222106,22.7924162072071,22.4197881493236,22.5439975019514,17400536.7089863,0.0,1.0
2017-05-19,36.94,37.095,36.83,36.96,6518922,22.9414674303605,23.0377296786471,22.8731522864152,22.9538883656233,10496668.5069725,0.0,1.0
2017-05-22,36.96,37.19,36.85,37.19,6331157,22.9538883656233,23.0967291211453,22.885573221678,23.0967291211453,10194332.175565,0.0,1.0
2017-05-23,36.93,37.13,36.905,37.04,4324444,22.9352569627291,23.0594663153569,22.9197307936506,23.0035721066744,6963153.59272072,0.0,1.0
2017-05-24,36.9,37.105,36.8242,36.91,6222974,22.9166255598349,23.0439401462784,22.869550215189,22.9228360274663,10020137.5634666,0.0,1.0
2017-05-25,36.4,37.0,36.285,36.74,8774572,22.6061021782653,22.9787302361488,22.5346818005043,22.8172580777327,14128681.6400875,0.0,1.0
2017-05-26,36.41,36.53,36.31,36.46,3569006,22.6123126458967,22.6868382574734,22.5502079695828,22.6433649840537,5746758.87844584,0.0,1.0
2017-05-30,36.27,36.49,36.25,36.49,7053455,22.5253660990573,22.6619963869479,22.5129451637945,22.6619963869479,11357365.3686679,0.0,1.0
2017-05-31,36.15,36.48,36.02,36.41,7834702,22.4508404874806,22.6557859193165,22.3701044082725,22.6123126458967,12615317.3400317,0.0,1.0
2017-06-01,36.24,36.47,36.145,36.24,6476213,22.5067346961631,22.6495754516851,22.4477352536649,22.5067346961631,10427899.1283445,0.0,1.0
2017-06-02,35.91,36.01,35.695,35.99,6485678,22.3017892643272,22.3638939406411,22.1682642102522,22.3514730053783,10443139.5265911,0.0,1.0
2017-06-05,36.08,36.14,35.89,35.91,4110527,22.4073672140608,22.4446300198492,22.2893683290644,22.3017892643272,6618707.71087001,0.0,1.0
2017-06-06,36.24,36.26,35.78,35.85,4345356,22.5067346961631,22.5191556314259,22.2210531851191,22.2645264585388,6996825.7753021,0.0,1.0
2017-06-07,35.42,35.94,35.36,35.84,9304810,21.997476350389,22.3204206672213,21.9602135446006,22.2583159909074,14982462.7584687,0.0,1.0
2017-06-08,35.41,35.56,35.31,35.33,4189924,21.9912658827576,22.0844228972284,21.9291612064437,21.9415821417064,6746551.5460084,0.0,1.0
2017-06-09,35.83,35.865,35.37,35.39,5836244,22.252105523276,22.2738421599859,21.966424012232,21.9788449474948,9397430.83193927,0.0,1.0
2017-06-12,35.81,36.11,35.69,36.02,4416507,22.2396845880132,22.425998616955,22.1651589764365,22.3701044082725,7111392.02735109,0.0,1.0
2017-06-13,36.03,36.06,35.77,35.88,4371359,22.3763148759039,22.394946278798,22.2148427174877,22.283157861433,7038695.40822404,0.0,1.0
2017-06-14,35.37,35.97,35.25,35.96,5902606,21.966424012232,22.3390520701155,21.8918984006553,22.3328416024841,9504285.90942902,0.0,1.0
2017-06-15,35.24,35.33,34.94,34.99,7444320,21.8856879330239,21.9415821417064,21.6993739040822,21.7304262422391,11986730.2139565,0.0,1.0
2017-06-16,36.0,36.02,35.57,35.65,5124629,22.3576834730097,22.3701044082725,22.0906333648598,22.140317105911,8251599.24205534,0.0,1.0
2017-06-19,36.04,36.26,35.97,36.0,6052347,22.3825253435352,22.5191556314259,22.3390520701155,22.3576834730097,9745396.57755831,0.0,1.0
2017-06-20,34.98,35.31,34.78,35.31,8740191,21.7242157746077,21.9291612064437,21.6000064219799,21.9291612064437,14073321.8796949,0.0,1.0
2017-06-21,34.65,34.98,34.51,34.76,7065811,21.5192703427718,21.7242157746077,21.4323237959323,21.5875854867171,11377260.8109009,0.0,1.0
2017-06-22,34.6,34.8,34.51,34.64,4939504,21.4882180046149,21.6124273572427,21.4323237959323,21.5130598751404,7953513.79827286,0.0,1.0
2017-06-23,34.84,34.9126,34.5442,34.59,3440724,21.6372692277683,21.6823572227722,21.4535635952317,21.4820075369835,5540201.16393237,0.0,1.0
2017-06-26,34.88,35.09,34.86,35.04,3738866,21.6621110982938,21.792530918553,21.649690163031,21.7614785803961,6020264.85268427,0.0,1.0
2017-06-27,35.15,35.39,35.04,35.12,4859933,21.8297937243414,21.9788449474948,21.7614785803961,21.8111623214472,7825389.79099555,0.0,1.0
2017-06-28,35.27,35.44,35.18,35.25,4817514,21.9043193359181,22.0098972856517,21.8484251272356,21.8918984006553,7757087.36593244,0.0,1.0
2017-06-29,34.86,35.3,34.81,35.27,3489660,21.649690163031,21.9229507388123,21.6186378248741,21.9043193359181,5618997.16272747,0.0,1.0
2017-06-30,34.65,34.82,34.47,34.76,4806177,21.5192703427718,21.6248482925055,21.4074819254068,21.5875854867171,7738832.70191537,0.0,1.0
2017-07-03,35.02,35.18,34.77,34.77,2301700,21.7490576451333,21.8484251272356,21.5937959543485,21.5937959543485,3706162.13884728,0.0,1.0
2017-07-05,34.42,34.74,34.335,34.73,5252134,21.3764295872498,21.5751645514543,21.323640612383,21.5689540838229,8456905.84305188,0.0,1.0
2017-07-06,34.44,34.84,34.43,34.52,3995190,21.3888505225126,21.6372692277683,21.3826400548812,21.4385342635637,6432993.83738161,0.0,1.0
2017-07-07,34.36,34.45,34.1452,34.42,4004252,21.3391667814615,21.395060990144,21.2057659367392,21.3764295872498,6447585.3311915,0.0,1.0
2017-07-10,34.33,34.41,34.17,34.18,3165412,21.3205353785673,21.3702191196184,21.221167896465,21.2273783640964,5096897.99202886,0.0,1.0
2017-07-11,34.36,34.37,34.0,34.06,4551092,21.3391667814615,21.3453772490928,21.1155899467314,21.1528527525197,7328098.7360693,0.0,1.0
2017-07-12,34.87,35.09,34.71,34.92,4567354,21.6559006306624,21.792530918553,21.5565331485602,21.6869529688194,7354283.55976569,0.0,1.0
2017-07-13,34.72,34.7551,34.57,34.71,2679604,21.5627436161916,21.5845423575777,21.4695866017207,21.5565331485602,4314657.38015541,0.0,1.0
2017-07-14,34.95,35.05,34.8,34.93,3110348,21.7055843717136,21.7676890480275,21.6124273572427,21.6931634364508,5008234.78135263,0.0,1.0
2017-07-17,34.92,35.19,34.9,35.1,3269363,21.6869529688194,21.854635594867,21.6745320335566,21.7987413861844,5264278.30244956,0.0,1.0
2017-07-18,34.83,35.01,34.76,34.96,2671535,21.6310587601369,21.7428471775019,21.5875854867171,21.711794839345,4301664.79975902,0.0,1.0
2017-07-19,35.03,35.07,34.7342,34.74,3671410,21.7552681127647,21.7801099832903,21.5715624802281,21.5751645514543,5911648.23312564,0.0,1.0
2017-07-20,35.1,35.19,34.97,35.15,3627791,21.7987413861844,21.854635594867,21.7180053069763,21.8297937243414,5841413.58641479,0.0,1.0
2017-07-21,34.68,35.1,34.63,35.08,3712963,21.537901745666,21.7987413861844,21.506849407509,21.7863204509217,5978556.23823296,0.0,1.0
2017-07-24,34.46,34.53,34.24,34.52,5075864,21.4012714577754,21.4447447311951,21.2646411698848,21.4385342635637,8173078.58484506,0.0,1.0
2017-07-25,34.9,35.07,34.83,34.99,3308610,21.6745320335566,21.7801099832903,21.6310587601369,21.7304262422391,5327473.2216238,0.0,1.0
2017-07-26,34.84,35.0,34.77,35.0,3024686,21.6372692277683,21.7366367098705,21.5937959543485,21.7366367098705,4870303.13902828,0.0,1.0
2017-07-27,34.99,35.07,34.84,35.06,3226594,21.7304262422391,21.7801099832903,21.6372692277683,21.7738995156589,5195412.3127392,0.0,1.0
2017-07-28,35.16,35.17,34.6245,34.64,5373968,21.8360041919728,21.8422146596042,21.5034336503118,21.5130598751404,8653081.0865781,0.0,1.0
2017-07-31,35.14,35.35,35.065,35.33,5809528,21.82358325671,21.9540030769692,21.7770047494746,21.9415821417064,9354413.13732161,0.0,1.0
2017-08-01,36.27,36.54,36.1,36.16,10407490,22.5253660990573,22.6930487251048,22.4197881493236,22.4570509551119,16757981.2305824,0.0,1.0
2017-08-02,36.4,36.5705,36.14,36.18,4553335,22.6061021782653,22.7119906513806,22.4446300198492,22.4694718903747,7331710.3803659,0.0,1.0
2017-08-03,36.14,36.4,36.11,36.25,4122100,22.4446300198492,22.6061021782653,22.425998616955,22.5129451637945,6637342.37847779,0.0,1.0
2017-08-04,36.33,36.41,36.215,36.24,3339622,22.5626289048456,22.6123126458967,22.4912085270846,22.5067346961631,5377408.26974038,0.0,1.0
2017-08-07,36.75,36.79,36.35,36.39,7615900,22.823468545364,22.8483104158896,22.5750498401084,22.599891710634,12263005.70589,0.0,1.0
2017-08-08,36.54,36.83,36.51,36.73,5237079,22.6930487251048,22.8731522864152,22.6744173222106,22.8110476101013,8432664.51229621,0.0,1.0
2017-08-09,36.16,36.165,35.88,35.97,3878744,22.8265737791797,22.8297301085187,22.6498193361994,22.7066332643002,6144390.49840796,0.595,1.0
2017-08-10,35.47,35.95,35.45,35.92,5106130,22.3910003304067,22.6940079469445,22.3783750130509,22.6750699709109,8088715.48512501,0.0,1.0
2017-08-11,34.94,35.1,34.9101,35.01,4974705,22.0564294204795,22.1574319593255,22.0375545710327,22.1006180312246,7880522.69868353,0.0,1.0
2017-08-14,34.68,35.04,34.655,34.94,4115471,21.8923002948549,22.1195560072582,21.8765186481602,22.0564294204795,6519394.14121516,0.0,1.0
2017-08-15,34.57,34.595,34.295,34.57,4561512,21.8228610493983,21.838642696093,21.6492629357569,21.8228610493983,7225975.98376533,0.0,1.0
2017-08-16,34.29,34.7858,34.275,34.7,4808266,21.646106606418,21.9590882236668,21.6366376184012,21.9049256122107,7616863.58373173,0.0,1.0
2017-08-17,34.1,34.41,34.1,34.41,3679172,21.5261660915384,21.7218585105524,21.5261660915384,21.7218585105524,5828244.78202443,0.0,1.0
2017-08-18,34.16,34.27,33.95,34.0,4725827,21.5640420436056,21.6334812890622,21.4314762113704,21.4630395047597,7486270.43081982,0.0,1.0
2017-08-21,34.0,34.18,34.0,34.17,3419897,21.4630395047597,21.5766673609614,21.4630395047597,21.5703547022835,5417522.4331211,0.0,1.0
2017-08-22,34.15,34.17,34.055,34.09,4518471,21.5577293849278,21.5703547022835,21.497759127488,21.5198534328606,7157793.93528725,0.0,1.0
2017-08-23,34.24,34.32,33.9,33.92,3809755,21.6145433130286,21.6650445824516,21.399912917981,21.4125382353368,6035103.74060834,0.0,1.0
2017-08-24,34.18,34.38,34.05,34.38,2413484,21.5766673609614,21.7029205345188,21.4946027981491,21.7029205345188,3823244.88485437,0.0,1.0
2017-08-25,34.54,34.58,34.36,34.41,2948366,21.8039230733647,21.8291737080762,21.6902952171631,21.7218585105524,4670561.40756623,0.0,1.0
2017-08-28,34.47,34.62,34.39,34.619,2538802,21.7597344626196,21.8544243427877,21.7092331931967,21.8537930769199,4021763.45903187,0.0,1.0
2017-08-29,34.37,34.42,34.211,34.25,2706139,21.6966078758409,21.7281711692303,21.5962366028628,21.6208559717065,4286845.1124826,0.0,1.0
2017-08-30,34.37,34.46,34.26,34.29,2425307,21.6966078758409,21.7534218039418,21.6271686303843,21.646106606418,3841973.91901149,0.0,1.0
2017-08-31,34.73,34.79,34.35,34.38,5131660,21.9238635882443,21.9617395403115,21.6839825584852,21.7029205345188,8129158.03287355,0.0,1.0
2017-09-01,34.77,34.905,34.57,34.65,4586912,21.9491142229557,22.034335115107,21.8228610493983,21.8733623188213,7266212.59609643,0.0,1.0
2017-09-05,34.95,35.1,34.75,34.92,3695105,22.0627420791574,22.1574319593255,21.9364889056,22.0438041031238,5853484.54360992,0.0,1.0
2017-09-06,35.32,35.39,34.78,34.79,6449317,22.2963104502386,22.3404990609837,21.9554268816336,21.9617395403115,10216482.9893442,0.0,1.0
2017-09-07,35.5,35.575,35.36,35.36,4167013,22.4099383064403,22.4572832465243,22.3215610849501,22.3215610849501,6601042.78187537,0.0,1.0
2017-09-08,35.32,35.56,35.245,35.5,3248364,22.2963104502386,22.4478142585075,22.2489655101546,22.4099383064403,5145793.81804276,0.0,1.0
2017-09-11,35.56,35.65,35.35,35.38,4024775,22.4478142585075,22.5046281866083,22.3152484262722,22.3341864023058,6375720.92105843,0.0,1.0
2017-09-12,35.75,35.86,35.63,35.65,2848540,22.5677547733871,22.6371940188436,22.4920028692526,22.5046281866083,4512425.18463063,0.0,1.0
2017-09-13,35.99,36.115,35.87,36.0,4106631,22.7192585816559,22.7981668151293,22.6435066775215,22.7255712403338,6505390.53282907,0.0,1.0
2017-09-14,36.33,36.53,36.16,36.19,4828761,22.9338889767035,23.060142150261,22.8265737791797,22.8455117552134,7649330.09435088,0.0,1.0
2017-09-15,36.58,36.59,36.31,36.35,4789307,23.0917054436503,23.0980181023282,22.9212636593478,22.9465142940593,7586830.27927563,0.0,1.0
2017-09-18,36.65,36.75,36.5,36.65,5422664,23.1358940543954,23.1990206411741,23.0412041742273,23.1358940543954,8590142.88070025,0.0,1.0
2017-09-19,36.95,37.09,36.86,36.91,5218689,23.3252738147315,23.4136510362217,23.2684598866307,23.30002318002,8267022.29013982,0.0,1.0
2017-09-20,37.23,37.46,37.05,37.06,5067876,23.5020282577119,23.6472194073029,23.3884004015102,23.3947130601881,8028116.61236464,0.0,1.0
2017-09-21,37.7,37.8,37.3,37.36,9022518,23.7987232155718,23.8618498023505,23.546216868457,23.5840928205242,14292738.54395,0.0,1.0
2017-09-22,37.82,38.07,37.67,37.73,5557461,23.8744751197062,24.032291586653,23.7797852395382,23.8176611916054,8803677.31504652,0.0,1.0
2017-09-25,38.24,38.39,38.03,38.04,5902664,24.1396067841768,24.2342966643449,24.0070409519415,24.0133536106194,9350519.80664222,0.0,1.0
2017-09-26,37.87,38.16,37.85,38.12,6424600,23.9060384130956,24.0891055147538,23.8934130957399,24.0638548800424,10177328.330014,0.0,1.0
2017-09-27,38.02,38.13,37.8,37.85,4832677,24.0007282932637,24.0701675387202,23.8618498023505,23.8934130957399,7655533.50277166,0.0,1.0
2017-09-28,38.42,38.48,38.2,38.22,5015414,24.2532346403785,24.2911105924457,24.1143561494653,24.1269814668211,7945010.58259637,0.0,1.0
2017-09-29,38.43,38.45,38.29,38.33,3040223,24.2595472990563,24.2721726164121,24.1711700775662,24.1964207122776,4816073.78941259,0.0,1.0
2017-10-02,38.39,38.42,37.98,38.05,5338477,24.2342966643449,24.2532346403785,23.9754776585522,24.0196662692973,8456780.688483,0.0,1.0
2017-10-03,38.7,38.81,38.41,38.41,5039708,24.4299890833589,24.4994283288154,24.2469219817006,24.2469219817006,7983495.1597606,0.0,1.0
2017-10-04,38.65,38.78,38.48,38.57,4356932,24.3984257899695,24.4804903527818,24.2911105924457,24.3479245205465,6901897.00145447,0.0,1.0
2017-10-05,38.61,38.74,38.535,38.55,3078824,24.373175155258,24.4552397180703,24.325830215174,24.3352992031908,4877222.35132568,0.0,1.0
2017-10-06,38.26,38.305,38.08,38.27,3484325,24.1522321015325,24.180639065583,24.0386042453309,24.1585447602104,5519584.02600566,0.0,1.0
2017-10-09,38.46,38.581,38.26,38.26,3785817,24.27848527509,24.3548684450922,24.1522321015325,24.1522321015325,5997183.10966417,0.0,1.0
2017-10-10,38.81,39.0,38.71,38.73,3360917,24.4994283288154,24.619368843695,24.4363017420367,24.4489270593925,5324091.11834598,0.0,1.0
2017-10-11,38.85,38.94,38.6301,38.88,3272736,24.5246789635269,24.5814928916277,24.3858635992005,24.5436169395605,5184401.95645746,0.0,1.0
2017-10-12,39.01,39.01,38.64,38.72,4917766,24.6256815023728,24.6256815023728,24.3921131312916,24.4426144007146,7790324.56996226,0.0,1.0
2017-10-13,39.1,39.4773,39.1,39.32,3586908,24.6824954304737,24.9206720423897,24.6824954304737,24.8213739213868,5682087.66390961,0.0,1.0
2017-10-16,39.19,39.35,39.1,39.18,2905130,24.7393093585745,24.8403118974204,24.6824954304737,24.7329966998966,4602070.455962,0.0,1.0
2017-10-17,38.69,39.12,38.64,39.03,5389884,24.423676424681,24.6951207478294,24.3921131312916,24.6383068197286,8538215.47313279,0.0,1.0
2017-10-18,38.72,38.7965,38.4434,38.71,5739628,24.4426144007146,24.4909062396003,24.2680062616847,24.4363017420367,9092251.44727164,0.0,1.0
2017-10-19,38.75,39.0,38.63,38.64,4657019,24.4615523767482,24.619368843695,24.3858004726138,24.3921131312916,7377270.39848603,0.0,1.0
2017-10-20,38.75,39.03,38.66,38.85,4163697,24.4615523767482,24.6383068197286,24.4047384486474,24.5246789635269,6595789.84461199,0.0,1.0
2017-10-23,38.79,38.961,38.7014,38.84,4738766,24.4868030114597,24.5947494748513,24.4308728555738,24.518366304849,7506767.34132972,0.0,1.0
2017-10-24,39.0,39.23,38.9341,38.99,3265890,24.619368843695,24.764559993286,24.5777684230078,24.6130561850171,5173557.08055121,0.0,1.0
2017-10-25,38.8,39.1,38.51,39.04,3952560,24.4931156701376,24.6824954304737,24.3100485684793,24.6446194784064,6261323.79666904,0.0,1.0
2017-10-26,38.65,38.8,38.59,38.77,3073946,24.3984257899695,24.4931156701376,24.3605498379023,24.4741776941039,4869495.02081579,0.0,1.0
2017-10-27,39.1,39.17,38.63,38.75,5240361,24.6824954304737,24.7266840412188,24.3858004726138,24.4615523767482,8301353.30834609,0.0,1.0
2017-10-30,39.62,39.75,39.39,39.42,8594950,25.0107536817229,25.0928182445353,24.8655625321319,24.8845005081655,13615420.1242184,0.0,1.0
2017-10-31,40.67,40.97,40.3137,40.79,10037965,25.6735828428993,25.8629626032355,25.4486628142068,25.7493347470338,15901327.0196104,0.0,1.0
2017-11-01,40.76,41.2,40.65,40.99,6732684,25.7303967710002,26.0081537528265,25.6609575255436,25.8755879205912,10665369.9234554,0.0,1.0
2017-11-02,40.67,40.74,40.41,40.43,4468465,25.6735828428993,25.7177714536444,25.5094537172747,25.5220790346304,7078578.50079008,0.0,1.0
2017-11-03,40.56,40.6573,40.35,40.53,3196922,25.6041435974428,25.6655657663784,25.4715777652075,25.5852056214092,5064303.58924211,0.0,1.0
2017-11-06,41.41,41.46,40.55,40.55,6251059,26.1407195850618,26.1722828784511,25.5978309387649,25.5978309387649,9902418.80479542,0.0,1.0
2017-11-07,41.48,41.55,41.24,41.55,4710202,26.1849081958068,26.2290968065519,26.033404387538,26.2290968065519,7461518.57776181,0.0,1.0
2017-11-08,41.4,41.41,40.99,41.15,5363581,26.1344069263839,26.1407195850618,25.8755879205912,25.9765904594371,8496548.40170977,0.0,1.0
2017-11-09,40.72,40.77,40.47,40.63,4817053,26.080749327622,26.1127738233583,25.9206268489406,26.0231052352967,7520888.13461575,0.595,1.0
2017-11-10,40.3,40.59,40.06,40.59,3102981,25.8117435634373,25.9974856387077,25.6580259839032,25.9974856387077,4844699.23516268,0.0,1.0
2017-11-13,39.88,40.19,39.83,39.96,3996330,25.5427377992526,25.7412896728175,25.5107133035163,25.5939769924306,6239489.34732687,0.0,1.0
2017-11-14,39.61,39.81,39.53,39.8,3980612,25.3698055222767,25.4979035052218,25.3185663290987,25.4914986060745,6214948.7579458,0.0,1.0
2017-11-15,39.09,39.285,38.94,39.21,4131118,25.0367507666194,25.1616462999909,24.9406772794106,25.1136095563865,6449934.50329436,0.0,1.0
2017-11-16,38.77,39.04,38.75,39.03,3544821,24.8317939939073,25.0047262708832,24.8189841956128,24.9983213717359,5534546.16302472,0.0,1.0
2017-11-17,39.09,39.16,38.85,38.94,3283001,25.0367507666194,25.0815850606502,24.8830331870853,24.9406772794106,5125765.33138242,0.0,1.0
2017-11-20,39.0,39.21,38.9901,39.09,3111851,24.9791066742941,25.1136095563865,24.9727658241384,25.0367507666194,4858548.00904043,0.0,1.0
2017-11-21,39.13,39.55,39.09,39.46,4177898,25.0623703632085,25.3313761273932,25.0367507666194,25.2737320350679,6522972.34342965,0.0,1.0
2017-11-22,39.78,39.82,39.5201,39.57,4767468,25.47868880778,25.504308404369,25.3122254789429,25.3441859256877,7443470.83442103,0.0,1.0
2017-11-24,40.05,40.13,39.91,39.94,2420240,25.6516210847559,25.7028602779339,25.5619524966943,25.5811671941361,3778732.41148114,0.0,1.0
2017-11-27,39.51,40.03,39.48,40.0,4970477,25.3057565308041,25.6388112864614,25.2865418333624,25.6195965890196,7760429.76746998,0.0,1.0
2017-11-28,39.9,39.995,39.77,39.83,4817041,25.5555475975471,25.616394139446,25.4722839086328,25.5107133035163,7520869.39895774,0.0,1.0
2017-11-29,39.71,39.99,39.55,39.86,4660267,25.4338545137492,25.6131916898724,25.3313761273932,25.5299280009581,7276097.39490959,0.0,1.0
2017-11-30,40.07,40.09,39.53,39.93,7817856,25.6644308830504,25.6772406813449,25.3185663290987,25.5747622949888,12206056.3644483,0.0,1.0
2017-12-01,39.95,40.11,39.7587,39.86,5542301,25.5875720932834,25.6900504796394,25.4650463725964,25.5299280009581,8653221.34287685,0.0,1.0
2017-12-04,39.91,40.26,39.635,39.83,6460010,25.5619524966943,25.7861239668483,25.3858177701448,25.5107133035163,10086044.8407977,0.0,1.0
2017-12-05,39.73,39.82,39.6,39.72,4028681,25.4466643120437,25.504308404369,25.3634006231294,25.4402594128965,6289999.12001217,0.0,1.0
2017-12-06,39.58,39.82,39.55,39.76,3309288,25.3505908248349,25.504308404369,25.3313761273932,25.4658790094855,5166807.35155422,0.0,1.0
2017-12-07,39.31,39.57,39.22,39.39,4080381,25.177658547859,25.3441859256877,25.1200144555337,25.2288977410371,6370718.57993085,0.0,1.0
2017-12-08,39.64,39.66,39.33,39.4,3508436,25.3890202197185,25.401830018013,25.1904683461536,25.2353026401843,5477738.08663901,0.0,1.0
2017-12-11,39.93,40.04,39.78,39.79,2538039,25.5747622949888,25.6452161856086,25.47868880778,25.4850937069273,3962652.5596235,0.0,1.0
2017-12-12,40.66,40.83,40.39,40.45,6745415,26.0423199327385,26.1512032182418,25.8693876557626,25.9078170506461,10531649.0469503,0.0,1.0
2017-12-13,40.65,40.77,40.49,40.67,3750008,26.0359150335912,26.1127738233583,25.9334366472351,26.0487248318857,5854905.61800216,0.0,1.0
2017-12-14,40.63,40.85,40.6,40.62,2880936,26.0231052352967,26.1640130165363,26.0038905378549,26.0167003361494,4498019.3032934,0.0,1.0
2017-12-15,40.28,40.52,40.24,40.5,3158569,25.7989337651428,25.9526513446769,25.7733141685537,25.9398415463824,4931489.04827601,0.0,1.0
2017-12-18,40.84,41.08,40.43,40.52,8832623,26.157608117389,26.3113256969232,25.8950072523516,25.9526513446769,13790416.9869491,0.0,1.0
2017-12-19,40.64,40.88,40.62,40.72,2963490,26.0295101344439,26.1832277139781,26.0167003361494,26.080749327622,4626911.26256084,0.0,1.0
2017-12-20,40.95,41.02,40.78,40.88,2974343,26.2280620080088,26.2728963020396,26.1191787225055,26.1832277139781,4643856.10392443,0.0,1.0
2017-12-21,41.68,41.76,41.1,41.11,4512678,26.6956196457585,26.7468588389365,26.3241354952177,26.3305403943649,7045665.97576184,0.0,1.0
2017-12-22,41.29,41.63,41.23,41.55,4088941,26.4458285790155,26.6635951500222,26.407399184132,26.6123559568441,6384083.34931002,0.0,1.0
2017-12-26,41.69,41.77,41.32,41.35,2793437,26.7020245449057,26.7532637380838,26.4650432764573,26.484257973899,4361406.69162175,0.0,1.0
2017-12-27,41.72,41.84,41.69,41.73,2961782,26.7212392423475,26.7980980321145,26.7020245449057,26.7276441414947,4624244.55390433,0.0,1.0
2017-12-28,41.87,41.95,41.72,41.8,2840988,26.8173127295563,26.8685519227343,26.7212392423475,26.7724784355255,4435648.29778409,0.0,1.0
2017-12-29,42.03,42.23,42.01,42.05,3369960,26.9197911159124,27.0478890988575,26.9069813176179,26.9326009142069,5261534.83844369,0.0,1.0
2018-01-02,42.38,42.43,41.81,42.06,4199385,27.1439625860663,27.1759870818026,26.7788833346728,26.9390058133541,6556520.10039819,0.0,1.0
2018-01-03,42.87,42.89,42.38,42.43,4744757,27.4578026442818,27.4706124425763,27.1439625860663,27.1759870818026,7408012.04033566,0.0,1.0
2018-01-04,43.04,43.17,42.9,43.01,6104014,27.5666859297851,27.6499496186994,27.4770173417236,27.5474712323434,9530226.56510703,0.0,1.0
2018-01-05,43.1,43.15,42.82,43.05,3836414,27.6051153246687,27.6371398204049,27.4257781485455,27.5730908289324,5989811.72349022,0.0,1.0
2018-01-08,43.08,43.12,42.87,42.99,3155073,27.5923055263741,27.6179251229632,27.4578026442818,27.5346614340489,4926030.7265763,0.0,1.0
2018-01-09,42.87,43.0,42.68,42.9,3449218,27.4578026442818,27.5410663331961,27.3361095604839,27.4770173417236,5385280.7369782,0.0,1.0
2018-01-10,42.9,43.12,42.9,43.03,2741735,27.4770173417236,27.6179251229632,27.4770173417236,27.5602810306379,4280684.1090934,0.0,1.0
2018-01-11,43.27,43.55,42.92,42.99,7676151,27.713998610172,27.8933357862951,27.4898271400181,27.5346614340489,11984811.6629439,0.0,1.0
2018-01-12,43.91,43.99,43.63,43.74,5648310,28.1239121555963,28.1751513487743,27.9445749794732,28.015028870093,8818733.70702616,0.0,1.0
2018-01-16,42.46,42.93,42.41,42.88,8600970,27.1952017792443,27.4962320391653,27.1631772835081,27.464207543429,13428736.0382346,0.0,1.0
2018-01-17,42.88,43.08,42.41,42.71,4335732,27.464207543429,27.5923055263741,27.1631772835081,27.3553242579257,6769399.3306019,0.0,1.0
2018-01-18,42.9,43.1,42.72,42.8,5001015,27.4770173417236,27.6051153246687,27.361729157073,27.412968350251,7808108.89449116,0.0,1.0
2018-01-19,42.4,42.54,42.2,42.49,5491788,27.1567723843608,27.2464409724224,27.0286744014157,27.2144164766861,8574355.15179617,0.0,1.0
2018-01-22,43.39,43.39,42.9,42.91,10221727,27.790857399939,27.790857399939,27.4770173417236,27.4834222408708,15959231.7771014,0.0,1.0
2018-01-23,43.24,43.43,43.07,43.3,6381998,27.6947839127302,27.8164769965281,27.5859006272269,27.7332133076137,9964244.32808639,0.0,1.0
2018-01-24,43.94,44.2,43.69,43.98,9783205,28.1431268530381,28.3096542308667,27.9830043743567,28.1687464496271,15274565.2586786,0.0,1.0
2018-01-25,43.74,44.62,43.71,44.56,6219262,28.015028870093,28.5786599950514,27.9958141726512,28.5402306001679,9710163.82461779,0.0,1.0
2018-01-26,43.81,44.15,43.74,43.98,3920141,28.0598631641238,28.2776297351304,28.015028870093,28.1687464496271,6120535.09332795,0.0,1.0
2018-01-29,43.35,43.65,43.27,43.57,4874282,27.76523780335,27.9573847777677,27.713998610172,27.9061455845896,7610240.04896172,0.0,1.0
2018-01-30,42.81,43.39,42.8,43.39,8174157,27.4193732493983,27.790857399939,27.412968350251,27.790857399939,12762350.8381133,0.0,1.0
2018-01-31,42.79,42.98,42.53,42.92,4461895,27.4065634511038,27.5282565349016,27.2400360732751,27.4898271400181,6966378.23237596,0.0,1.0
2018-02-01,43.36,43.38,42.72,42.8,6507922,27.7716427024973,27.7844525007918,27.361729157073,27.412968350251,10160850.0780051,0.0,1.0
2018-02-02,41.16,42.61,41.09,42.6,9546685,26.3625648901012,27.2912752664532,26.3177305960704,27.2848703673059,14905285.4393369,0.0,1.0
2018-02-05,39.78,40.87,36.15,40.78,16449740,25.47868880778,26.1768228148308,23.1537104173265,26.1191787225055,25683058.5803217,0.0,1.0
2018-02-06,40.57,40.84,39.42,39.54,10211153,25.9846758404132,26.157608117389,25.2481124384788,25.3249712282459,15942722.5397865,0.0,1.0
2018-02-07,40.0,41.01,39.92,40.54,8582388,25.6195965890196,26.2664914028924,25.5683573958416,25.9654611429714,13399723.8718089,0.0,1.0
2018-02-08,39.55,40.68,39.54,40.54,8615120,25.3313761273932,26.055129731033,25.3249712282459,25.9654611429714,13450828.5016359,0.0,1.0
2018-02-09,39.11,39.5,37.9,39.26,11391444,25.0495605649139,25.2993516316569,24.2745677680961,25.1456340521228,17785516.5836332,0.0,1.0
2018-02-12,39.87,39.99,39.53,39.61,7221543,25.5363329001053,25.6131916898724,25.3185663290987,25.3698055222767,11275029.9949611,0.0,1.0
2018-02-13,39.69,39.89,39.59,39.71,4328073,25.4210447154547,25.5491426983998,25.3569957239822,25.4338545137492,6757441.29687816,0.0,1.0
2018-02-14,40.37,40.43,39.28,39.38,7115574,25.8565778574681,25.8950072523516,25.1584438504173,25.2224928418898,11109580.0830052,0.0,1.0
2018-02-15,39.84,40.1,39.33,40.08,5249572,25.9014121514988,26.0704474717647,25.569842869439,26.0574447548211,8074577.06385703,0.6,1.0
2018-02-16,39.62,40.02,39.51,39.61,4658878,25.7583822651201,26.0184366039906,25.6868673219307,25.7518809066483,7166006.95106344,0.0,1.0
2018-02-20,39.52,40.08,39.44,39.95,7426968,25.6933686804025,26.0574447548211,25.6413578126284,25.9729270946882,11423717.1081376,0.0,1.0
2018-02-21,38.84,39.73,38.82,39.57,6901355,25.2512763043227,25.8298972083095,25.2382735873791,25.7258754727613,10615250.6894914,0.0,1.0
2018-02-22,39.25,39.66,38.99,39.27,6846936,25.5178320016649,25.7843876990071,25.3487966813991,25.5308347186084,10531546.6448116,0.0,1.0
2018-02-23,40.1,40.13,39.49,39.59,6719151,26.0704474717647,26.0899515471799,25.6738646049872,25.7388781897048,10334995.4154723,0.0,1.0
2018-02-26,40.29,40.42,40.06,40.38,4974627,26.1939732827281,26.278490942861,26.0444420378776,26.252485508974,7651673.1412473,0.0,1.0
2018-02-27,39.5,40.1,39.5,40.04,7140368,25.6803659634589,26.0704474717647,25.6803659634589,26.0314393209341,10982886.1629669,0.0,1.0
2018-02-28,38.86,39.92,38.83,39.88,9411007,25.2642790212662,25.9534230192729,25.2447749458509,25.9274175853859,14475447.0021552,0.0,1.0
2018-03-01,38.94,39.22,38.58,38.81,4419180,25.3162898890403,25.4983279262496,25.0822409840569,25.2317722289074,6797317.85163736,0.0,1.0
2018-03-02,38.7,38.72,38.33,38.58,5611292,25.160257285718,25.1732600026615,24.9197070222628,25.0822409840569,8630953.09137666,0.0,1.0
2018-03-05,39.16,39.25,38.43,38.47,3938295,25.459319775419,25.5178320016649,24.9847206069804,25.0107260408675,6057649.36221521,0.0,1.0
2018-03-06,39.55,39.8,39.37,39.52,4581586,25.7128727558178,25.8754067176118,25.595848303326,25.6933686804025,7047121.02847401,0.0,1.0
2018-03-07,39.31,39.6,39.05,39.31,6305276,25.5568401524955,25.7453795481766,25.3878048322297,25.5568401524955,9698397.69240008,0.0,1.0
2018-03-08,39.46,39.53,39.23,39.42,3124272,25.6543605295719,25.6998700388742,25.5048292847214,25.6283550956849,4805567.9648647,0.0,1.0
2018-03-09,39.66,39.82,39.57,39.75,3247861,25.7843876990071,25.8884094345553,25.7258754727613,25.842899925253,4995665.15845401,0.0,1.0
2018-03-12,39.85,39.88,39.58,39.68,3705978,25.9079135099706,25.9274175853859,25.732376831233,25.7973904159507,5700313.27467434,0.0,1.0
2018-03-13,39.55,40.2,39.46,40.08,3517733,25.7128727558178,26.1354610564823,25.6543605295719,26.0574447548211,5410766.09646899,0.0,1.0
2018-03-14,38.87,39.49,38.81,39.44,6299611,25.270780379738,25.6738646049872,25.2317722289074,25.6413578126284,9689684.12888161,0.0,1.0
2018-03-15,39.03,39.14,38.75,38.92,3782025,25.3748021152861,25.4463170584755,25.1927640780768,25.3032871720968,5817284.21287181,0.0,1.0
2018-03-16,39.48,39.62,39.07,39.11,4587894,25.6673632465154,25.7583822651201,25.4008075491732,25.4268129830602,7056823.61605999,0.0,1.0
2018-03-19,38.75,39.24,38.56,39.22,4239323,25.1927640780768,25.5113306431931,25.0692382671133,25.4983279262496,6520672.59237163,0.0,1.0
2018-03-20,39.04,39.19,38.63,38.65,6003047,25.3813034737579,25.4788238508343,25.1147477764157,25.1277504933592,9233527.15601494,0.0,1.0
2018-03-21,40.13,40.3,39.0,39.05,7436566,26.0899515471799,26.2004746411999,25.3552980398709,25.3878048322297,11438480.1765666,0.0,1.0
2018-03-22,39.03,39.6,38.92,39.59,6213172,25.3748021152861,25.7453795481766,25.3032871720968,25.7388781897048,9556728.83903654,0.0,1.0
2018-03-23,39.12,39.64,39.09,39.26,5325811,25.433314341532,25.7713849820636,25.4138102661167,25.5243333601367,8191843.32494866,0.0,1.0
2018-03-26,40.42,40.45,39.87,40.33,6791082,26.278490942861,26.2979950182763,25.9209162269141,26.2199787166152,10445635.3691258,0.0,1.0
2018-03-27,39.97,40.57,39.81,40.52,4740280,25.9859298116317,26.3760113199375,25.8819080760836,26.3435045275786,7291214.62935649,0.0,1.0
2018-03-28,39.6,40.05,39.58,39.81,5031720,25.7453795481766,26.0379406794058,25.732376831233,25.8819080760836,7739490.17248465,0.0,1.0
2018-03-29,40.54,40.67,40.15,40.19,8336918,26.3565072445222,26.4410249046551,26.1029542641235,26.1289596980105,12823347.668354,0.0,1.0
2018-04-02,39.91,40.54,39.45,40.53,5752852,25.9469216608012,26.3565072445222,25.6478591711001,26.3500058860504,8848692.20023345,0.0,1.0
2018-04-03,40.71,40.74,40.05,40.61,5849663,26.4670303385421,26.4865344139574,26.0379406794058,26.4020167538245,8997601.07892473,0.0,1.0
2018-04-04,41.03,41.03,40.58,40.64,7305531,26.6750738096385,26.6750738096385,26.3825126784092,26.4215208292398,11236929.9919872,0.0,1.0
2018-04-05,41.92,42.09,41.32,41.36,7062440,27.2536947136253,27.3642178076452,26.8636132053196,26.8896186392066,10863021.9832905,0.0,1.0
2018-04-06,41.76,42.39,41.51,42.24,9060053,27.1496729780771,27.5592585617981,26.9871390162831,27.4617381847217,13935630.5906708,0.0,1.0
2018-04-09,41.66,41.97,41.4,41.63,5930608,27.0846593933595,27.2862015059841,26.9156240730937,27.0651553179442,9122105.82720399,0.0,1.0
2018-04-10,42.78,43.0,42.39,42.4,9041669,27.8128115421968,27.9558414285756,27.5592585617981,27.5657599202699,13907353.4235528,0.0,1.0
2018-04-11,43.06,43.27,42.9,43.03,5910073,27.9948495794061,28.1313781073131,27.8908278438579,27.9753455039908,9090520.12078712,0.0,1.0
2018-04-12,43.06,43.25,42.8,42.98,3467098,27.9948495794061,28.1183753903696,27.8258142591403,27.942838711632,5332882.37382868,0.0,1.0
2018-04-13,42.96,43.15,42.76,42.76,4478190,27.9298359946885,28.053361805652,27.7998088252533,27.7998088252533,6888083.49739634,0.0,1.0
2018-04-16,42.72,42.93,42.45,42.75,4249504,27.7738033913662,27.9103319192732,27.5982667126287,27.7933074667815,6536332.39646369,0.0,1.0
2018-04-17,42.65,42.83,42.58,42.76,4483288,27.7282938820639,27.8453183345556,27.6827843727616,27.7998088252533,6895924.93549291,0.0,1.0
2018-04-18,43.53,43.7,43.3,43.35,8703995,28.3004134275789,28.4109365215989,28.1508821827284,28.1833889750872,13387963.5122494,0.0,1.0
2018-04-19,43.67,43.99,43.52,43.71,4839451,28.3914324461836,28.59947591728,28.2939120691072,28.4174378800706,7443753.51862207,0.0,1.0
2018-04-20,43.5,43.66,43.18,43.28,4251021,28.2809093521637,28.3849310877118,28.0728658810673,28.1378794657849,6538665.75495573,0.0,1.0
2018-04-23,43.91,43.94,43.43,43.6,4498589,28.5474650495059,28.5669691249212,28.2353998428613,28.3459229368813,6919460.01676317,0.0,1.0
2018-04-24,44.24,44.81,44.05,44.19,11474995,28.762009879074,29.1325873119644,28.6384840681105,28.7295030867152,17650149.6569385,0.0,1.0
2018-04-25,44.17,44.23,43.45,43.84,6782428,28.7165003697717,28.7555085206023,28.2484025598048,28.5019555402036,10432324.3049265,0.0,1.0
2018-04-26,44.85,44.89,44.65,44.75,6752992,29.1585927458515,29.1845981797385,29.0285655764163,29.0935791611339,10387047.6137121,0.0,1.0
2018-04-27,44.22,44.49,44.06,44.3,4454479,28.7490071621305,28.9245438408681,28.6449854265823,28.8010180299046,6851612.65810484,0.0,1.0
2018-04-30,44.59,44.76,43.82,43.83,7359913,28.9895574255857,29.1000805196056,28.48895282326,28.4954541817318,11320577.1254843,0.0,1.0
2018-05-01,44.8,45.1,44.55,44.97,7374707,29.1260859534927,29.3211267076455,28.9635519916986,29.2366090475126,11343332.3697371,0.0,1.0
2018-05-02,44.7,45.05,44.63,44.82,4998311,29.0610723687751,29.2886199152867,29.0155628594727,29.1390886704362,7688102.45075678,0.0,1.0
2018-05-03,44.73,44.76,44.13,44.59,5896292,29.0805764441903,29.1000805196056,28.6904949358846,28.9895574255857,9069323.01242914,0.0,1.0
2018-05-04,45.34,45.5,44.73,44.81,5631016,29.4771593109678,29.581181046516,29.0805764441903,29.1325873119644,8661291.36619364,0.0,1.0
2018-05-07,45.69,46.38,45.58,45.67,9213381,29.7047068574795,30.153300592031,29.6331919142901,29.691704140536,14171470.5319169,0.0,1.0
2018-05-08,45.33,45.46,44.58,44.99,7742747,29.4706579524961,29.555175612629,28.9830560671139,29.2496117644562,11909429.4425236,0.0,1.0
2018-05-09,46.78,46.85,45.96,45.98,10837004,30.4133549309015,30.4588644402038,29.880243536217,29.8932462531606,16668830.1330712,0.0,1.0
2018-05-10,45.88,46.02,45.55,45.91,7793354,30.2183141767487,30.3105235050997,30.0009636170641,30.2380733185382,11832529.0891019,0.6,1.0
2018-05-11,45.83,46.04,45.8,45.91,3291709,30.1853822737661,30.3236962662927,30.1656231319766,30.2380733185382,4997750.96772952,0.0,1.0
2018-05-14,46.4,46.78,46.29,46.55,4768443,30.5608059677667,30.8110884304338,30.4883557812052,30.6596016767142,7239853.40679053,0.0,1.0
2018-05-15,46.79,46.99,46.27,46.51,7149574,30.8176748110303,30.9494024229603,30.4751830200122,30.6332561543282,10855087.8517371,0.0,1.0
2018-05-16,46.71,46.82,46.43,46.8,4866498,30.7649837662583,30.8374339528198,30.5805651095562,30.8242611916268,7388728.79982821,0.0,1.0
2018-05-17,47.19,47.37,46.93,47.01,7207915,31.0811300348903,31.1996848856274,30.9098841393813,30.9625751841533,10943666.0915537,0.0,1.0
2018-05-18,47.38,47.44,47.14,47.3,4276638,31.2062712662239,31.2457895498029,31.0481981319078,31.1535802214519,6493153.46621733,0.0,1.0
2018-05-21,47.79,47.83,47.38,47.38,5412095,31.4763128706804,31.5026583930664,31.2062712662239,31.2062712662239,8217100.303731,0.0,1.0
2018-05-22,47.09,47.71,46.93,47.37,7979923,31.0152662289253,31.4236218259084,30.9098841393813,31.1996848856274,12115793.9221411,0.0,1.0
2018-05-23,46.45,46.51,45.9,46.13,7871671,30.5937378707492,30.6332561543282,30.2314869379417,30.3829736916612,11951436.5813923,0.0,1.0
2018-05-24,45.75,45.94,45.4,45.67,7917840,30.1326912289941,30.2578324603277,29.9021679081166,30.0800001842221,12021534.2614816,0.0,1.0
2018-05-25,44.35,44.83,44.09,44.82,9171285,29.2105979454839,29.526744214116,29.0393520499749,29.5201578335195,13924620.4582705,0.0,1.0
2018-05-29,44.54,44.68,44.06,44.19,7449743,29.3357391768175,29.4279485051685,29.0195929081854,29.1052158559399,11310829.8113795,0.0,1.0
2018-05-30,45.71,45.9,45.24,45.47,7819659,30.1063457066081,30.2314869379417,29.7967858185726,29.9482725722921,11872467.5645887,0.0,1.0
2018-05-31,45.82,46.0,45.59,45.84,5887272,30.1787958931696,30.2973507439067,30.0273091394501,30.1919686543627,8938554.20855455,0.0,1.0
2018-06-01,45.92,46.21,45.8,46.17,4845996,30.2446596991347,30.4356647364332,30.1656231319766,30.4093192140472,7357600.9296731,0.0,1.0
2018-06-04,45.96,46.45,45.92,46.32,5061709,30.2710052215207,30.5937378707492,30.2446596991347,30.5081149229947,7685114.64807951,0.0,1.0
2018-06-05,46.29,46.5,45.85,46.0,5542413,30.4883557812052,30.6266697737317,30.1985550349591,30.2973507439067,8414960.11169476,0.0,1.0
2018-06-06,46.28,46.55,46.12,46.44,5351446,30.4817694006087,30.6596016767142,30.3763873110647,30.5871514901527,8125017.86313803,0.0,1.0
2018-06-07,47.2,47.57,46.79,46.97,10502384,31.0877164154868,31.3314124975574,30.8176748110303,30.9362296617673,15945607.5246831,0.0,1.0
2018-06-08,47.04,47.39,46.67,47.31,4750234,30.9823343259428,31.2128576468204,30.7386382438723,31.1601666020484,7212206.96314335,0.0,1.0
2018-06-11,47.12,47.32,46.83,46.96,3719609,31.0350253707148,31.1667529826449,30.8440203334163,30.9296432811708,5647424.93316554,0.0,1.0
2018-06-12,46.12,46.78,45.81,46.71,11124660,30.3763873110647,30.8110884304338,30.1722095125731,30.7649837662583,16890399.5707585,0.0,1.0
2018-06-13,46.01,46.22,45.8,45.99,8156289,30.3039371245032,30.4422511170297,30.1656231319766,30.2907643633102,12383567.6977617,0.0,1.0
2018-06-14,46.44,46.91,46.34,46.51,5635414,30.5871514901527,30.8967113781883,30.5212876841877,30.6332561543282,8556162.09454009,0.0,1.0
2018-06-15,45.13,46.0,45.03,45.91,7556375,29.724335632011,30.2973507439067,29.658471826046,30.2380733185382,11472727.5311327,0.0,1.0
2018-06-18,45.35,45.58,45.02,45.03,5183094,29.8692360051341,30.0207227588536,29.6518854454495,29.658471826046,7869411.62002261,0.0,1.0
2018-06-19,45.15,45.21,44.76,44.95,4578339,29.737508393204,29.7770266767831,29.4806395499405,29.605780781274,6951221.43781355,0.0,1.0
2018-06-20,44.76,45.22,44.5,45.19,5925684,29.4806395499405,29.7836130573796,29.3093936544315,29.7638539155901,8996874.55527183,0.0,1.0
2018-06-21,44.16,44.63,44.12,44.61,5016745,29.0854567141504,29.395016602186,29.0591111917644,29.381843840993,7616846.50089124,0.0,1.0
2018-06-22,45.78,46.17,45.7,45.82,8881639,30.1524503707836,30.4093192140472,30.0997593260116,30.1787958931696,13484855.4071074,0.0,1.0
2018-06-25,44.24,44.99,44.05,44.92,6257761,29.1381477589224,29.63212630366,29.0130065275889,29.5860216394845,9501061.93881963,0.0,1.0
2018-06-26,44.89,45.1,44.51,44.98,8334206,29.566262497695,29.7045764902215,29.315980035028,29.6255399230635,12653696.332743,0.0,1.0
2018-06-27,45.44,46.17,45.36,45.82,10631302,29.9285134305026,30.4093192140472,29.8758223857306,30.1787958931696,16141341.7342556,0.0,1.0
2018-06-28,45.67,45.84,45.19,45.4,4647523,30.0800001842221,30.1919686543627,29.7638539155901,29.9021679081166,7056262.43717023,0.0,1.0
2018-06-29,45.66,46.14,45.65,45.77,4237273,30.0734138036256,30.3895600722577,30.0668274230291,30.1458639901871,6433386.19430944,0.0,1.0
2018-07-02,45.2,45.33,44.95,45.28,4149850,29.7704402961866,29.8560632439411,29.605780781274,29.8231313409586,6300653.20276862,0.0,1.0
2018-07-03,45.9,46.48,45.83,46.07,3346649,30.2314869379417,30.6134970125387,30.1853822737661,30.3434554080822,5081165.52173992,0.0,1.0
2018-07-05,46.0,46.4,45.84,46.33,5301003,30.2973507439067,30.5608059677667,30.1919686543627,30.5147013035912,8048431.03481718,0.0,1.0
2018-07-06,45.94,46.11,45.57,45.64,2953047,30.2578324603277,30.3698009304682,30.0141363782571,30.0602410424326,4483565.68032007,0.0,1.0
2018-07-09,46.6,46.61,46.06,46.07,5192404,30.6925335796968,30.6991199602933,30.3368690274857,30.3434554080822,7883546.84932433,0.0,1.0
2018-07-10,47.05,47.25,46.85,46.89,7215274,30.9889207065393,31.1206483184694,30.8571930946093,30.8835386169953,10954839.1476688,0.0,1.0
2018-07-11,45.14,46.01,45.05,45.7,13197811,29.7309220126075,30.3039371245032,29.671644587239,30.0997593260116,20038032.7353242,0.0,1.0
2018-07-12,45.35,45.49,45.09,45.3,5501044,29.8692360051341,29.9614453334851,29.697990109625,29.8363041021516,8352150.19751825,0.0,1.0
2018-07-13,45.37,45.57,44.83,44.87,6379072,29.8824087663271,30.0141363782571,29.526744214116,29.553089736502,9685246.55770489,0.0,1.0
2018-07-16,44.62,44.81,44.22,44.45,10398217,29.3884302215895,29.513571452923,29.1249749977294,29.2764617514489,15787452.376383,0.0,1.0
2018-07-17,44.43,44.64,43.92,44.01,8693429,29.2632889902559,29.4016029827825,28.9273835798344,28.9866610052029,13199099.0690969,0.0,1.0
2018-07-18,44.25,44.42,43.71,43.94,7470255,29.1447341395189,29.2567026096594,28.7890695873078,28.9405563410274,11341972.8643802,0.0,1.0
2018-07-19,44.44,44.61,44.28,44.29,6677792,29.2698753708524,29.381843840993,29.1644932813084,29.1710796619049,10138788.5230123,0.0,1.0
2018-07-20,44.54,44.71,44.29,44.44,6738335,29.3357391768175,29.447707646958,29.1710796619049,29.2698753708524,10230710.0254414,0.0,1.0
2018-07-23,44.25,44.83,44.25,44.68,4385394,29.1447341395189,29.526744214116,29.1447341395189,29.4279485051685,6658276.02238691,0.0,1.0
2018-07-24,44.82,45.03,44.57,44.6,3664032,29.5201578335195,29.658471826046,29.355498318607,29.3752574603965,5563043.23188711,0.0,1.0
2018-07-25,45.04,45.11,44.39,44.5,3589679,29.6650582066425,29.711162870818,29.2369434678699,29.3093936544315,5450154.21961307,0.0,1.0
2018-07-26,44.53,44.71,44.08,44.15,5271313,29.329152796221,29.447707646958,29.0327656693784,29.0788703335539,8003353.16607729,0.0,1.0
2018-07-27,44.51,44.83,44.41,44.59,5298114,29.315980035028,29.526744214116,29.2501162290629,29.3686710798,8044044.7107084,0.0,1.0
2018-07-30,44.41,44.97,44.37,44.91,6178789,29.2501162290629,29.618953542467,29.2237707066769,29.579435258888,9381159.97013907,0.0,1.0
2018-07-31,45.09,45.41,44.83,45.1,6416686,29.697990109625,29.9087542887131,29.526744214116,29.7045764902215,9742355.3133392,0.0,1.0
2018-08-01,44.53,44.68,44.25,44.6,7077493,29.329152796221,29.4279485051685,29.1447341395189,29.3752574603965,10745648.3819951,0.0,1.0
2018-08-02,43.77,43.95,43.32,43.51,8975109,28.8285878708868,28.9471427216239,28.5322007440443,28.6573419753778,13626769.4654138,0.0,1.0
2018-08-03,43.97,44.05,43.7,43.7,3800906,28.9603154828169,29.0130065275889,28.7824832067113,28.7824832067113,5770856.91346012,0.0,1.0
2018-08-06,44.13,44.23,43.76,43.83,4737171,29.0656975723609,29.1315613783259,28.8220014902903,28.8681061544659,7192373.61186854,0.0,1.0
2018-08-07,44.72,45.1,44.72,45.03,5913522,29.4542940275545,29.7045764902215,29.4542940275545,29.658471826046,8978409.17839023,0.0,1.0
2018-08-08,44.63,44.86,44.41,44.86,4602722,29.395016602186,29.5465033559055,29.2501162290629,29.5465033559055,6988241.77036606,0.0,1.0
2018-08-09,43.53,44.09,43.47,43.97,4336487,29.0755771432557,29.4496254593646,29.0355005379583,29.3694722487698,6492296.89164695,0.615,1.0
2018-08-10,42.99,42.99,42.69,42.71,7643492,28.7148876955792,28.7148876955792,28.5145046690922,28.5278635375247,11443322.5218773,0.0,1.0
2018-08-13,42.68,43.1,42.61,42.85,4690475,28.507825234876,28.7883614719577,28.4610691953624,28.6213756165519,7022263.93457371,0.0,1.0
2018-08-14,42.61,43.0648,42.59,42.98,3882045,28.4610691953624,28.7648498635166,28.4477103269299,28.7082082613629,5811936.87118942,0.0,1.0
2018-08-15,41.53,42.11,41.3,42.09,11224255,27.7396903000094,28.1270974845508,27.586063313036,28.1137386161183,16804200.2310978,0.0,1.0
2018-08-16,41.72,42.13,41.71,42.02,7633918,27.8665995501178,28.1404563529832,27.8599201159015,28.0669825766047,11428988.9725226,0.0,1.0
2018-08-17,41.91,42.07,41.7,41.89,5393008,27.9935088002261,28.1003797476859,27.8532406816853,27.9801499317937,8074049.12663805,0.0,1.0
2018-08-20,42.38,42.45,42.16,42.23,4391107,28.307442208389,28.3541982479027,28.1604946556319,28.2072506951456,6574070.2847695,0.0,1.0
2018-08-21,42.46,42.78,42.4,42.61,3811174,28.3608776821189,28.5746195770383,28.3208010768215,28.4610691953624,5705833.5730571,0.0,1.0
2018-08-22,42.98,43.11,42.89,43.0,7951653,28.7082082613629,28.7950409061739,28.6480933534168,28.7215671297954,11904680.4603254,0.0,1.0
2018-08-23,42.94,43.23,42.87,43.21,7896822,28.681490524498,28.8751941167687,28.6347344849844,28.8618352483362,11822591.1721837,0.0,1.0
2018-08-24,43.42,43.7,43.21,43.25,7166254,29.0021033668771,29.1891275249316,28.8618352483362,28.8885529852012,10728833.8622836,0.0,1.0
2018-08-27,43.87,43.92,43.57,43.59,3439433,29.3026779066075,29.3360750776887,29.1022948801206,29.115653748553,5149287.93166634,0.0,1.0
2018-08-28,43.26,43.75,43.18,43.66,4100327,28.8952324194174,29.2225246960127,28.8417969456876,29.1624097880667,6138734.01138666,0.0,1.0
2018-08-29,43.39,43.57,43.17,43.3,4057059,28.9820650642284,29.1022948801206,28.8351175114713,28.9219501562823,6073956.06972379,0.0,1.0
2018-08-30,43.58,43.67,43.33,43.41,5479375,29.1089743143368,29.1690892222829,28.941988458931,28.9954239326609,8203351.99452185,0.0,1.0
2018-08-31,42.88,43.02,42.6,42.9,5118242,28.6414139192006,28.7349259982278,28.4543897611461,28.6547727876331,7662687.93779318,0.0,1.0
2018-09-04,42.72,42.96,42.64,42.8,4925678,28.5345429717409,28.6948493929305,28.4811074980111,28.5879784454708,7374394.05875166,0.0,1.0
2018-09-05,42.78,42.86,42.4,42.8,5418264,28.5746195770383,28.6280550507681,28.3208010768215,28.5879784454708,8111860.71244365,0.0,1.0
2018-09-06,42.21,42.74,42.02,42.55,4808296,28.1938918267131,28.5479018401734,28.0669825766047,28.420992590065,7198657.61731062,0.0,1.0
2018-09-07,42.03,42.03,41.49,41.63,4717558,28.0736620108209,28.0736620108209,27.7129725631444,27.8064846421717,7062810.78199111,0.0,1.0
2018-09-10,42.09,42.39,42.09,42.17,3812294,28.1137386161183,28.3141216426053,28.1137386161183,28.1671740898482,5707510.36178463,0.0,1.0
2018-09-11,42.65,42.78,41.9,41.96,5119442,28.4877869322273,28.5746195770383,27.9868293660099,28.0269059713073,7664484.49714408,0.0,1.0
2018-09-12,43.11,43.48,43.01,43.02,4410381,28.7950409061739,29.0421799721745,28.7282465640116,28.7349259982278,6602926.0222108,0.0,1.0
2018-09-13,43.42,43.52,43.15,43.45,3337755,29.0021033668771,29.0688977090394,28.8217586430389,29.0221416695258,4997062.46359763,0.0,1.0
2018-09-14,43.26,43.47,43.17,43.31,2568200,28.8952324194174,29.0355005379583,28.8351175114713,28.9286295904986,3844936.43751906,0.0,1.0
2018-09-17,43.24,43.64,43.17,43.48,3891622,28.8818735509849,29.1490509196342,28.8351175114713,29.0421799721745,5826274.91194254,0.0,1.0
2018-09-18,43.56,43.75,43.41,43.41,4254282,29.0956154459044,29.2225246960127,28.9954239326609,28.9954239326609,6369225.09044523,0.0,1.0
2018-09-19,43.98,44.05,43.65,43.71,5223715,29.3761516829861,29.4229077224997,29.1557303538504,29.1958069591478,7820595.02480915,0.0,1.0
2018-09-20,44.57,44.63,44.16,44.48,9098380,29.7702383017437,29.8103149070411,29.4963814988782,29.7101233937976,13621483.0559905,0.0,1.0
2018-09-21,44.67,44.95,44.54,44.66,8699775,29.837032643906,30.0240568019605,29.750199999095,29.8303532096898,13024718.4392639,0.0,1.0
2018-09-24,45.22,45.59,45.02,45.38,6929183,30.2044015257988,30.4515405917993,30.0708128414741,30.3112724732585,10373907.0940494,0.0,1.0
2018-09-25,46.32,46.61,46.12,46.26,15599695,30.9391392895842,31.1328428818549,30.8055506052596,30.8990626842868,23354814.9364084,0.0,1.0
2018-09-26,46.26,46.64,46.11,46.21,10387290,30.8990626842868,31.1528811845036,30.7988711710434,30.8656655132057,15551152.4834816,0.0,1.0
2018-09-27,46.87,47.16,46.78,46.99,12850222,31.306508171477,31.5002117637477,31.2463932635309,31.3866613820717,19238488.7462071,0.0,1.0
2018-09-28,46.1,46.68,46.07,46.62,5186368,30.7921917368271,31.1795989213686,30.7721534341784,31.1395223160712,7764681.60641028,0.0,1.0
2018-10-01,46.77,46.95,46.61,46.93,6512872,31.2397138293147,31.3599436452068,31.1328428818549,31.3465847767744,9750634.24409999,0.0,1.0
2018-10-02,46.81,46.95,46.58,46.87,5623616,31.2664315661796,31.3599436452068,31.1128045792063,31.306508171477,8419299.92563475,0.0,1.0
2018-10-03,46.99,47.05,46.59,47.0,6463632,31.3866613820717,31.4267379873691,31.1194840134225,31.393340816288,9676915.42540076,0.0,1.0
2018-10-04,46.77,47.04,46.47,46.92,5909551,31.2397138293147,31.4200585531529,31.0393308028277,31.3399053425581,8847382.59063826,0.0,1.0
2018-10-05,46.5,46.71,46.19,46.52,5378653,31.0593691054764,31.1996372240173,30.8523066447732,31.0727279739089,8052557.7854027,0.0,1.0
2018-10-08,45.81,45.85,45.28,45.36,5414513,30.5984881445564,30.6252058814214,30.2444781310962,30.297913604826,8106244.96733925,0.0,1.0
2018-10-09,46.01,46.23,45.42,45.66,4989468,30.7320768288811,30.8790243816382,30.3379902101234,30.498296631313,7469896.15958077,0.0,1.0
2018-10-10,45.15,46.13,45.07,46.09,5975488,30.1576454862852,30.8122300394758,30.1042100125553,30.7855123026109,8946099.03557272,0.0,1.0
2018-10-11,44.13,44.9,43.84,44.72,9092887,29.4763431962295,29.9906596308794,29.2826396039588,29.8704298149872,13613259.3055616,0.0,1.0
2018-10-12,44.55,44.79,44.03,44.72,6977392,29.7568794333113,29.9171858545008,29.4095488540672,29.8704298149872,10446082.3688396,0.0,1.0
2018-10-15,44.5,44.79,44.3,44.71,4539858,29.7234822622301,29.9171858545008,29.5898935779055,29.863750380771,6796770.28477627,0.0,1.0
2018-10-16,44.7,44.89,44.27,44.35,3619441,29.8570709465547,29.9839801966631,29.5698552752568,29.6232907489866,5418783.81136611,0.0,1.0
2018-10-17,44.35,44.67,44.06,44.67,4346130,29.6232907489866,29.837032643906,29.4295871567159,29.837032643906,6506733.74316437,0.0,1.0
2018-10-18,43.86,44.2,43.56,43.6,7454439,29.2959984723913,29.5230992357432,29.0956154459044,29.1223331827693,11160285.0760701,0.0,1.0
2018-10-19,44.0,44.34,43.86,44.11,5736394,29.3895105514185,29.6166113147704,29.2959984723913,29.4629843277971,8588143.56769945,0.0,1.0
2018-10-22,43.14,43.68,43.1,43.55,6210469,28.8150792088226,29.1757686564991,28.7883614719577,29.0889360116881,9297896.79627077,0.0,1.0
2018-10-23,42.3,42.51,41.7,42.33,9198595,28.2540067346592,28.3942748532,27.8532406816853,28.2740450373079,13771518.2187838,0.0,1.0
2018-10-24,40.99,42.56,40.98,42.49,9081669,27.3790008523329,28.4276720242812,27.3723214181166,28.3809159847676,13596464.4698961,0.0,1.0
2018-10-25,41.59,41.91,41.25,41.47,6769450,27.7797669053067,27.9935088002261,27.5526661419549,27.699613694712,10134765.5817162,0.0,1.0
2018-10-26,41.1,41.37,40.21,40.29,10034016,27.4524746287114,27.6328193525496,26.8580049834668,26.9114404571967,15022254.3933686,0.0,1.0
2018-10-29,41.03,41.82,40.61,41.81,7054888,27.4057185891978,27.9333938922801,27.1251823521161,27.9267144580638,10562104.1717218,0.0,1.0
2018-10-30,42.21,42.29,41.54,42.0,9482439,28.1938918267131,28.2473273004429,27.7463697342256,28.0536237081722,14196470.3791184,0.0,1.0
2018-10-31,43.37,43.96,43.24,43.43,12290784,28.9687061957959,29.3627928145536,28.8818735509849,29.0087828010933,18400935.7710756,0.0,1.0
2018-11-01,42.65,43.23,42.04,43.17,8628501,28.4877869322273,28.8751941167687,28.0803414450372,28.8351175114713,12918011.7966162,0.0,1.0
2018-11-02,41.6,42.92,41.22,42.82,8979128,27.786446339523,28.6681316560655,27.5326278393062,28.6013373139032,13442946.9762276,0.0,1.0
2018-11-05,42.61,42.73,42.26,42.56,6697267,28.4610691953624,28.5412224059571,28.2272889977943,28.4276720242812,10026698.0453601,0.0,1.0
2018-11-06,42.66,42.85,42.36,42.81,6145387,28.4944663664435,28.6213756165519,28.2940833399566,28.594657879687,9200460.39987382,0.0,1.0
2018-11-07,43.11,43.38,42.89,43.32,7448796,28.7950409061739,28.9753856300122,28.6480933534168,28.9353090247148,11151836.7557224,0.0,1.0
2018-11-08,41.27,42.38,41.1,42.34,7745596,27.9768102146856,28.7292759122456,27.8615677204647,28.7021600312524,11425918.2682736,0.615,1.0
2018-11-09,41.24,41.3,40.59,40.66,7027725,27.9564733039407,27.9971471254304,27.515840237802,27.56329302954,10366950.6467809,0.0,1.0
2018-11-12,40.87,41.73,40.79,41.68,5847084,27.705651404754,28.2886428461068,27.6514196427677,28.2547479948654,8625327.72064674,0.0,1.0
2018-11-13,39.81,40.63,39.7,40.1,11043188,26.9870805584355,27.5429561187951,26.9125118857043,27.1836706956358,16290362.0985628,0.0,1.0
2018-11-14,40.33,40.69,40.01,40.55,8582396,27.3395870113465,27.5836299402849,27.1226599634013,27.4887243568088,12660324.0398748,0.0,1.0
2018-11-15,41.16,41.18,39.99,40.17,7654077,27.9022415419544,27.915799482451,27.1091020229047,27.2311234873739,11290913.9879065,0.0,1.0
2018-11-16,40.84,41.16,40.55,40.97,6196545,27.6853144940092,27.9022415419544,27.4887243568088,27.7734411072369,9140835.2198694,0.0,1.0
2018-11-19,40.92,40.97,40.56,40.8,6201787,27.7395462559955,27.7734411072369,27.4955033270571,27.658198613016,9148567.95774551,0.0,1.0
2018-11-20,40.1,40.6,39.86,40.58,8432540,27.1836706956358,27.5226192080503,27.0209754096769,27.5090612675537,12439263.9164176,0.0,1.0
2018-11-21,41.27,41.56,40.74,40.84,8278802,27.9768102146856,28.1734003518859,27.6175247915263,27.6853144940092,12212477.259493,0.0,1.0
2018-11-23,39.89,40.09,39.5,39.88,8911509,27.0413123204218,27.1768917253876,26.7769324807386,27.0345333501735,13145815.1807795,0.0,1.0
2018-11-26,40.53,40.79,40.46,40.64,6461744,27.4751664163122,27.6514196427677,27.4277136245742,27.5497350890434,9532043.60445699,0.0,1.0
2018-11-27,40.32,40.45,40.05,40.17,5423584,27.3328080410982,27.4209346543259,27.1497758443944,27.2311234873739,8000601.56831269,0.0,1.0
2018-11-28,40.84,40.97,40.22,40.38,6972959,27.6853144940092,27.7734411072369,27.2650183386153,27.3734818625879,10286162.5654143,0.0,1.0
2018-11-29,40.48,40.89,40.32,40.68,8252146,27.4412715650708,27.7192093452506,27.3328080410982,27.5768509700366,12173155.6530784,0.0,1.0
2018-11-30,40.35,40.47,40.1,40.32,5808482,27.3531449518431,27.4344925948225,27.1836706956358,27.3328080410982,8568383.96874022,0.0,1.0
2018-12-03,41.19,41.31,40.88,41.19,9766728,27.9225784526993,28.0039260956787,27.7124303750023,27.9225784526993,14407391.7457687,0.0,1.0
2018-12-04,40.95,41.47,40.88,41.34,6777205,27.7598831667404,28.1123896196513,27.7124303750023,28.0242630064236,9997395.99345682,0.0,1.0
2018-12-06,39.59,39.59,38.71,39.42,12948885,26.8379432129732,26.8379432129732,26.2413938311238,26.7227007187522,19101551.6011,0.0,1.0
2018-12-07,39.51,40.59,39.34,40.31,10791638,26.7837114509868,27.515840237802,26.6684689567659,27.3260290708499,15919288.0404292,0.0,1.0
2018-12-10,39.37,39.5,38.65,39.32,7878590,26.6888058675108,26.7769324807386,26.2007200096341,26.6549110162694,11622104.407361,0.0,1.0
2018-12-11,39.08,39.91,38.91,39.9,7564257,26.4922157303104,27.0548702609184,26.3769732360895,27.0480912906701,11158415.9879003,0.0,1.0
2018-12-12,39.05,39.72,39.03,39.65,5487495,26.4718788195656,26.9260698262009,26.458320879069,26.8786170344629,8094879.89917885,0.0,1.0
2018-12-13,39.29,39.44,38.78,38.8,7811698,26.6345741055245,26.7362586592488,26.2888466228618,26.3024045633584,11523428.6534486,0.0,1.0
2018-12-14,38.66,39.3,38.54,39.11,6394398,26.2074989798823,26.6413530757728,26.1261513369029,26.5125526410553,9432698.13230802,0.0,1.0
2018-12-17,38.41,39.0,38.23,38.91,7181848,26.0380247236751,26.4379839683241,25.9160032592059,26.3769732360895,10594305.2365711,0.0,1.0
2018-12-18,37.82,38.42,37.76,38.41,7745633,25.6380654790261,26.0448036939234,25.5973916575364,26.0380247236751,11425972.8488348,0.0,1.0
2018-12-19,37.65,38.64,37.48,38.21,8574499,25.5228229848052,26.1939410393858,25.4075804905843,25.9024453187094,12648674.7779505,0.0,1.0
2018-12-20,37.26,38.09,36.97,37.82,9510010,25.258443145122,25.8210976757299,25.0618530079216,25.6380654790261,14028694.1108812,0.0,1.0
2018-12-21,37.67,37.98,37.12,37.2,11550394,25.5363809253018,25.7465290029987,25.1635375616459,25.2177693236323,17038567.1819648,0.0,1.0
2018-12-24,36.65,37.76,36.58,37.74,6913219,24.8449259599764,25.5973916575364,24.7974731682384,25.5838337170398,10198037.0864523,0.0,1.0
2018-12-26,38.06,38.08,36.28,36.79,8460952,25.800760764985,25.8143187054816,24.5941040607897,24.9398315434524,12481175.8867602,0.0,1.0
2018-12-27,37.73,37.74,36.73,37.33,9319074,25.5770547467915,25.5838337170398,24.8991577219627,25.30589593686,13747034.8130723,0.0,1.0
2018-12-28,38.13,38.67,38.01,38.67,8451875,25.8482135567231,26.2142779501306,25.7668659137436,26.2142779501306,12467785.947481,0.0,1.0
2018-12-31,37.92,38.46,37.8,38.21,5584058,25.705855181509,26.0719195749166,25.6245075385295,25.9024453187094,8237324.83766253,0.0,1.0
2019-01-02,38.59,38.74,37.41,37.47,5537132,26.1600461881443,26.2617307418686,25.3601276988463,25.400801520336,8168101.93465326,0.0,1.0
2019-01-03,38.81,39.06,38.48,38.96,7137289,26.3091835336067,26.4786577898139,26.0854775154131,26.410868087331,10528574.0143235,0.0,1.0
2019-01-04,40.03,40.08,39.42,39.57,9336658,27.1362179038978,27.1701127551393,26.7227007187522,26.8243852724766,13772973.8559593,0.0,1.0
2019-01-07,40.16,40.31,39.58,39.7,6114251,27.2243445171256,27.3260290708499,26.8311642427249,26.9125118857043,9019439.201026,0.0,1.0
2019-01-08,40.03,40.26,39.83,40.18,5654900,27.1362179038978,27.2921342196085,27.0006384989321,27.2379024576222,8341827.43526264,0.0,1.0
2019-01-09,40.36,40.61,40.15,40.39,6914476,27.3599239220913,27.5293981782985,27.2175655468773,27.3802608328362,10199891.3503802,0.0,1.0
2019-01-10,40.7,40.76,40.13,40.28,4822458,27.5904089105331,27.6310827320229,27.2040076063807,27.305692160105,7113850.36867174,0.0,1.0
2019-01-11,40.24,40.42,40.07,40.22,5746294,27.2785762791119,27.4005977435811,27.163333784891,27.2650183386153,8476647.32184212,0.0,1.0
2019-01-14,40.42,40.67,40.09,40.15,4975968,27.4005977435811,27.5700719997883,27.1768917253876,27.2175655468773,7340300.69132768,0.0,1.0
2019-01-15,40.24,40.65,39.96,40.26,4860404,27.2785762791119,27.5565140592917,27.0887651121598,27.2921342196085,7169826.42198098,0.0,1.0
2019-01-16,40.12,40.22,39.86,39.88,4169019,27.1972286361324,27.2650183386153,27.0209754096769,27.0345333501735,6149929.63135179,0.0,1.0
2019-01-17,40.13,40.33,39.74,39.82,4345280,27.2040076063807,27.3395870113465,26.9396277666975,26.9938595286838,6409941.0984983,0.0,1.0
2019-01-18,40.76,40.92,40.48,40.69,6487464,27.6310827320229,27.7395462559955,27.4412715650708,27.5836299402849,9569984.47019021,0.0,1.0
2019-01-22,40.08,40.26,39.91,40.1,6175206,27.1701127551393,27.2921342196085,27.0548702609184,27.1836706956358,9109356.98760338,0.0,1.0
2019-01-23,40.12,40.33,39.86,40.28,4603312,27.1972286361324,27.3395870113465,27.0209754096769,27.305692160105,6790577.08088096,0.0,1.0
2019-01-24,40.11,40.36,39.84,39.9,4760850,27.1904496658841,27.3599239220913,27.0074174691804,27.0480912906701,7022969.30894802,0.0,1.0
2019-01-25,40.11,40.41,40.08,40.39,5032372,27.1904496658841,27.3938187733328,27.1701127551393,27.3802608328362,7423505.06888673,0.0,1.0
2019-01-28,39.57,39.6,39.17,39.48,6037322,26.8243852724766,26.8447221832214,26.553226462545,26.763374540242,8905957.36354571,0.0,1.0
2019-01-29,40.2,40.4,39.74,39.94,8915614,27.2514603981187,27.3870398030845,26.9396277666975,27.0752071716632,13151870.6727637,0.0,1.0
2019-01-30,40.67,40.85,40.27,40.3,8403450,27.5700719997883,27.6920934642575,27.2989131898568,27.3192501006016,12396351.794171,0.0,1.0
2019-01-31,41.12,41.67,40.96,41.25,7785960,27.8751256609612,28.2479690246171,27.7666621369886,27.963252274189,11485461.2350099,0.0,1.0
2019-02-01,41.34,41.4,40.98,41.12,5731776,28.0242630064236,28.0649368279133,27.7802200774852,27.8751256609612,8455231.08977699,0.0,1.0
2019-02-04,41.39,41.405,40.86,41.18,8271797,28.058157857665,28.0683263130375,27.6988724345058,27.915799482451,12202143.8316368,0.0,1.0
2019-02-05,42.82,42.89,42.52,42.68,11124330,29.0275506031702,29.0750033949083,28.8241814957216,28.9326450196942,16410058.7442599,0.0,1.0
2019-02-06,43.04,43.41,43.04,43.36,9903887,29.1766879486326,29.4275098478193,29.1766879486326,29.3936149965778,14609721.8858584,0.0,1.0
2019-02-07,42.7,43.26,42.45,43.23,8115814,28.9462029601908,29.3258252940949,28.7767287039836,29.3054883833501,11972045.4622873,0.0,1.0
2019-02-08,42.49,42.5,42.15,42.4,4970533,28.8038445849767,28.810623555225,28.5733595965349,28.7428338527421,7332283.24944355,0.0,1.0
2019-02-11,42.21,42.32,42.06,42.22,4730913,28.6140334180247,28.6886020907558,28.5123488643003,28.620812388273,6978807.73439682,0.0,1.0
2019-02-12,42.42,42.64,42.33,42.54,5027466,28.7563917932387,28.9055291387011,28.6953810610041,28.8377394362182,7416267.98151163,0.0,1.0
2019-02-13,42.64,42.85,42.55,42.58,4803021,28.9055291387011,29.0478875139151,28.8445184064665,28.8648553172113,7085177.87227758,0.0,1.0
2019-02-14,41.87,42.07,41.67,41.71,4634104,28.8004550998526,28.9380259386386,28.6628842610666,28.6903984288238,6737044.04348086,0.615,1.0
2019-02-15,42.29,42.36,42.08,42.19,3463356,29.0893538613032,29.1375036548783,28.9449044805779,29.0205684419102,5035014.73213673,0.0,1.0
2019-02-19,42.38,42.49,41.89,41.89,4014449,29.1512607387569,29.2269247000892,28.8142121837312,28.8142121837312,5836191.7909714,0.0,1.0
2019-02-20,42.48,42.74,42.38,42.4,4376441,29.2200461581499,29.3988882485718,29.1512607387569,29.1650178226355,6362454.48326051,0.0,1.0
2019-02-21,42.29,42.42,42.14,42.24,4241795,29.0893538613032,29.1787749065141,28.9861757322137,29.0549611516067,6166706.60356715,0.0,1.0
2019-02-22,42.46,42.54,42.2137,42.38,5143911,29.2062890742713,29.2613174097858,29.0368705863064,29.1512607387569,7478199.66119572,0.0,1.0
2019-02-25,42.51,42.68,42.35,42.56,5949605,29.2406817839678,29.357616996936,29.130625112939,29.2750744936644,8649514.75545521,0.0,1.0
2019-02-26,42.52,42.69,42.31,42.35,4706706,29.2475603259071,29.3644955388753,29.1031109451818,29.130625112939,6842592.57490028,0.0,1.0
2019-02-27,42.84,43.02,42.69,42.77,8275896,29.4676736679648,29.5914874228722,29.3644955388753,29.4195238743897,12031468.4027952,0.0,1.0
2019-02-28,42.65,42.85,42.6,42.81,4508237,29.3369813711181,29.4745522099041,29.3025886614216,29.4470380421469,6554059.04301026,0.0,1.0
2019-03-01,42.58,42.78,42.39,42.64,4721623,29.288831577543,29.426402416329,29.1581392806962,29.3301028291788,6864278.85686471,0.0,1.0
2019-03-04,42.64,42.75,42.31,42.62,4183821,29.3301028291788,29.4057667905111,29.1031109451818,29.3163457453002,6082424.20693194,0.0,1.0
2019-03-05,42.74,42.76,42.58,42.62,3337663,29.3988882485718,29.4126453324504,29.288831577543,29.3163457453002,4852282.69225215,0.0,1.0
2019-03-06,42.7,42.79,42.53,42.74,3670491,29.3713740808146,29.4332809582683,29.2544388678464,29.3988882485718,5336146.86424821,0.0,1.0
2019-03-07,42.63,42.78,42.49,42.75,3770205,29.3232242872395,29.426402416329,29.2269247000892,29.4057667905111,5481110.72560127,0.0,1.0
2019-03-08,42.25,42.28,41.84,42.04,4671266,29.061839693546,29.0824753193639,28.7798194740347,28.9173903128207,6791070.02795248,0.0,1.0
2019-03-11,42.33,42.4,42.18,42.18,5621615,29.1168680290604,29.1650178226355,29.0136898999709,29.0136898999709,8172684.05078797,0.0,1.0
2019-03-12,42.46,42.61,42.13,42.13,4624717,29.2062890742713,29.3094672033609,28.9792971902744,28.9792971902744,6723397.25600348,0.0,1.0
2019-03-13,43.83,43.95,43.04,43.1,9871286,30.1486493199556,30.2311918232272,29.6052445067508,29.6465157583866,14350840.7553641,0.0,1.0
2019-03-14,43.95,44.27,43.87,43.92,4612343,30.2311918232272,30.4513051652848,30.1761634877128,30.2105561974093,6705407.97846588,0.0,1.0
2019-03-15,43.87,44.0362,43.745,43.85,4309838,30.1761634877128,30.2904848547439,30.0901817134715,30.1624064038342,6265627.27687325,0.0,1.0
2019-03-18,44.24,44.31,43.92,43.92,4804875,30.4306695394669,30.478819333042,30.2105561974093,30.2105561974093,6985310.32070495,0.0,1.0
2019-03-19,44.47,44.97,44.38,44.89,6931862,30.5888760040708,30.9328031010359,30.5269691266171,30.8777747655214,10077516.5161014,0.0,1.0
2019-03-20,44.53,44.75,44.02,44.3,4616691,30.6301472557066,30.7814751783712,30.2793416168023,30.4719407911027,6711729.0855237,0.0,1.0
2019-03-21,44.53,44.67,44.31,44.55,3949844,30.6301472557066,30.7264468428568,30.478819333042,30.6439043395852,5742269.26993409,0.0,1.0
2019-03-22,43.95,44.25,43.69,44.2,6333524,30.2311918232272,30.4375480814062,30.0523497328053,30.4031553717097,9207654.84297354,0.0,1.0
2019-03-25,43.53,43.9,43.35,43.81,4259231,29.9422930617765,30.1967991135307,29.8184793068691,30.134892236077,6192054.99884316,0.0,1.0
2019-03-26,43.82,44.29,43.68,44.12,5008660,30.1417707780163,30.4650622491634,30.045471190866,30.3481270361953,7281572.23463712,0.0,1.0
2019-03-27,43.59,43.81,43.2,43.67,3691051,29.9835643134123,30.134892236077,29.7153011777796,30.0385926489267,5366036.91970101,0.0,1.0
2019-03-28,43.63,43.71,43.35,43.38,3267886,30.0110784811695,30.0661068166839,29.8184793068691,29.839114932687,4750841.13586457,0.0,1.0
2019-03-29,43.72,44.08,43.52,44.08,4634868,30.0729853586232,30.3206128684381,29.9354145198372,30.3206128684381,6738154.74398505,0.0,1.0
2019-04-01,44.09,44.26,44.07,44.26,4953499,30.3274914103774,30.4444266233455,30.3137343264988,30.4444266233455,7201379.36747609,0.0,1.0
2019-04-02,44.23,44.47,44.1,44.26,6284142,30.4237909975276,30.5888760040708,30.3343699523167,30.4444266233455,9135863.46562095,0.0,1.0
2019-04-03,44.23,44.48,44.07,44.48,4135314,30.4237909975276,30.5957545460101,30.3137343264988,30.5957545460101,6011904.90149186,0.0,1.0
2019-04-04,44.15,44.23,43.88,44.21,2857705,30.3687626620132,30.4237909975276,30.1830420296521,30.410033913649,4154521.44541328,0.0,1.0
2019-04-05,44.53,44.6,44.23,44.35,4286874,30.6301472557066,30.6782970492817,30.4237909975276,30.5063335007992,6232242.29470314,0.0,1.0
2019-04-08,45.23,45.38,44.91,44.93,6982309,31.1116451914577,31.2148233205472,30.8915318494,30.9052889332786,10150856.186696,0.0,1.0
2019-04-09,44.99,45.16,44.88,45.13,3558271,30.9465601849145,31.0634953978826,30.8708962235821,31.0428597720647,5173001.82422334,0.0,1.0
2019-04-10,45.04,45.35,45.0,45.12,4094750,30.980952894611,31.1941876947293,30.9534387268538,31.0359812301254,5952933.1014244,0.0,1.0
2019-04-11,44.87,45.01,44.63,45.01,4540937,30.8640176816428,30.9603172687931,30.6989326750996,30.9603172687931,6601598.18762633,0.0,1.0
2019-04-12,44.67,45.08,44.63,45.08,5807848,30.7264468428568,31.0084670623682,30.6989326750996,31.0084670623682,8443428.92905345,0.0,1.0
2019-04-15,44.67,44.91,44.58,44.88,3280038,30.7264468428568,30.8915318494,30.6645399654031,30.8708962235821,4768507.67058549,0.0,1.0
2019-04-16,44.48,44.65,44.38,44.6,3098912,30.5957545460101,30.7126897589782,30.5269691266171,30.6782970492817,4505187.33089965,0.0,1.0
2019-04-17,44.62,44.8,44.54,44.8,4109210,30.6920541331603,30.8158678880677,30.6370257976459,30.8158678880677,5973954.99840142,0.0,1.0
2019-04-18,44.39,44.65,44.22,44.61,3682320,30.5338476685564,30.7126897589782,30.4169124555883,30.685175591221,5353343.82270887,0.0,1.0
2019-04-22,45.04,45.15,44.7,44.74,3976771,30.980952894611,31.0566168559433,30.7470824686747,30.7745966364319,5781415.64752051,0.0,1.0
2019-04-23,45.02,45.29,45.01,45.2,4826000,30.9671958107324,31.1529164430935,30.9603172687931,31.0910095656398,7016021.77116409,0.0,1.0
2019-04-24,44.13,44.69,44.07,44.69,5989543,30.3550055781346,30.7402039267354,30.3137343264988,30.7402039267354,8707576.47893152,0.0,1.0
2019-04-25,43.96,44.19,43.73,43.82,2931702,30.2380703651665,30.3962768297704,30.0798639005625,30.1417707780163,4262098.02291034,0.0,1.0
2019-04-26,43.31,43.6,43.0,43.56,5451082,29.7909651391119,29.9904428553516,29.5777303389936,29.9629286875944,7924763.77712407,0.0,1.0
2019-04-29,43.02,43.28,42.73,42.81,6568437,29.5914874228722,29.770329513294,29.3920097066325,29.4470380421469,9549170.53346867,0.0,1.0
2019-04-30,43.73,44.0,43.63,43.92,6578030,30.0798639005625,30.2655845329237,30.0110784811695,30.2105561974093,9563116.8030192,0.0,1.0
2019-05-01,43.08,43.81,43.04,43.74,4557769,29.632758674508,30.134892236077,29.6052445067508,30.0867424425019,6626068.48983357,0.0,1.0
2019-05-02,42.63,43.06,42.56,43.05,5279629,29.3232242872395,29.6190015906294,29.2750744936644,29.6121230486901,7675506.01070645,0.0,1.0
2019-05-03,43.08,43.31,43.05,43.28,3903561,29.632758674508,29.7909651391119,29.6121230486901,29.770329513294,5674983.20784648,0.0,1.0
2019-05-06,42.93,43.0,42.56,42.61,5073716,29.5295805454185,29.5777303389936,29.2750744936644,29.3094672033609,7376150.41788306,0.0,1.0
2019-05-07,42.22,42.32,41.76,42.28,7572243,29.0412040677281,29.1099894871211,28.7247911385203,29.0824753193639,11008500.1542779,0.0,1.0
2019-05-08,42.28,42.39,41.92,41.98,6381346,29.0824753193639,29.1581392806962,28.8348478095491,28.8761190611849,9277178.29783071,0.0,1.0
2019-05-09,41.65,41.68,41.18,41.19,6369819,29.072157506455,29.0930978359914,28.7440923437171,28.7510724535626,9125671.57394816,0.615,1.0
2019-05-10,41.5,41.62,41.19,41.38,4858793,28.9674558587727,29.0512171769185,28.7510724535626,28.8836945406268,6960911.94487603,0.0,1.0
2019-05-13,41.23,41.82,41.02,41.53,6333092,28.7789928929445,29.1908193738283,28.6324105861893,28.9883961883091,9073054.92347562,0.0,1.0
2019-05-14,41.55,41.78,41.52,41.66,5317324,29.0023564080001,29.1628989344463,28.9814160784636,29.0791376163005,7617822.81039263,0.0,1.0
2019-05-15,41.77,41.94,41.22,41.28,5001244,29.1559188246008,29.2745806919741,28.772012783099,28.8138934421719,7164993.26043313,0.0,1.0
2019-05-16,42.28,42.39,41.93,41.94,5039793,29.5119044267207,29.588685635021,29.2676005821286,29.2745806919741,7220220.18501357,0.0,1.0
2019-05-17,42.34,42.61,42.27,42.47,4132857,29.5537850857936,29.7422480516218,29.5049243168752,29.6445265137849,5920905.38900598,0.0,1.0
2019-05-20,42.58,42.73,42.34,42.58,3859686,29.7213077220853,29.8260093697676,29.5537850857936,29.7213077220853,5529549.0836656,0.0,1.0
2019-05-21,42.75,43.0,42.75,42.86,3397454,29.8399695894586,30.0144723355958,29.8399695894586,29.916750797759,4867336.00932719,0.0,1.0
2019-05-22,42.34,42.8,42.29,42.78,4134305,29.5537850857936,29.874870138686,29.5188845365662,29.8609099189951,5922979.85492708,0.0,1.0
2019-05-23,41.34,41.54,41.08,41.49,6141006,28.8557741012449,28.9953762981546,28.6742912452622,28.9604757489272,8797864.41179021,0.0,1.0
2019-05-24,41.76,41.83,41.32,41.66,3510556,29.1489387147553,29.1977994836738,28.8418138815539,29.0791376163005,5029370.70864231,0.0,1.0
2019-05-28,41.48,41.76,41.42,41.64,3664712,28.9534956390817,29.1489387147553,28.9116149800088,29.0651773966095,5250221.10127567,0.0,1.0
2019-05-29,41.27,41.32,40.84,41.03,4202866,28.8069133323265,28.8418138815539,28.5067686089705,28.6393906960348,6021203.23753519,0.0,1.0
2019-05-30,41.03,41.25,40.9,41.21,3679469,28.6393906960348,28.7929531126355,28.5486492680434,28.7650326732535,5271362.60237904,0.0,1.0
2019-05-31,40.72,41.01,40.6,40.61,4920122,28.4230072908247,28.6254304763438,28.3392459726788,28.3462260825243,7048774.45901633,0.0,1.0
2019-06-03,41.04,41.32,40.94,41.24,5412131,28.6463708058802,28.8418138815539,28.5765697074254,28.78597300279,7753647.32046291,0.0,1.0
2019-06-04,41.36,41.46,41.005,41.31,3972496,28.8697343209358,28.9395354193907,28.621940421421,28.8348337717084,5691165.45145519,0.0,1.0
2019-06-05,41.04,41.67,40.88,41.66,5799957,28.6463708058802,29.086117726146,28.5346890483525,29.0791376163005,8309263.21847164,0.0,1.0
2019-06-06,41.61,41.68,41.3,41.31,3985589,29.044237067073,29.0930978359914,28.8278536618629,28.8348337717084,5709923.03591994,0.0,1.0
2019-06-07,42.14,42.36,41.88,41.98,5975068,29.4141828888839,29.5677453054846,29.2327000329012,29.3025011313561,8560134.6286303,0.0,1.0
2019-06-10,42.08,42.34,41.99,42.15,3685863,29.3723022298109,29.5537850857936,29.3094812412016,29.4211629987294,5280522.9166743,0.0,1.0
2019-06-11,42.34,42.61,42.34,42.58,3288835,29.5537850857936,29.7422480516218,29.5537850857936,29.7213077220853,4711723.84504267,0.0,1.0
2019-06-12,41.06,41.52,40.9,41.41,9479893,28.6603310255712,28.9814160784636,28.5486492680434,28.9046348701633,13581294.8647631,0.0,1.0
2019-06-13,41.22,41.35,41.01,41.25,4931315,28.772012783099,28.8627542110904,28.6254304763438,28.7929531126355,7064810.02328076,0.0,1.0
2019-06-14,40.91,40.97,40.76,40.87,4560294,28.5556293778889,28.5975100369618,28.4509277302066,28.527708938507,6533269.67762293,0.0,1.0
2019-06-17,40.44,40.68,40.32,40.45,5918365,28.227564215151,28.3950868514427,28.1438028970052,28.2345443249965,8478899.51735673,0.0,1.0
2019-06-18,41.08,41.28,40.87,40.93,4091975,28.6742912452622,28.8138934421719,28.527708938507,28.5695895975799,5862336.11014796,0.0,1.0
2019-06-19,41.09,41.37,40.96,41.3,3776738,28.6812713551077,28.8767144307813,28.5905299271163,28.8278536618629,5410714.27757207,0.0,1.0
2019-06-20,41.81,42.16,41.7,41.86,9004601,29.1838392639828,29.4281431085748,29.1070580556824,29.2187398132102,12900371.4831528,0.0,1.0
2019-06-21,42.45,42.7,42.21,42.23,6928115,29.630566294094,29.8050690402312,29.4630436578023,29.4770038774932,9925509.98961569,0.0,1.0
2019-06-24,42.18,42.33,42.0,42.17,3189557,29.4421033282658,29.5468049759481,29.316461351047,29.4351232184203,4569493.99164833,0.0,1.0
2019-06-25,41.86,42.25,41.83,42.25,2949479,29.2187398132102,29.4909640971842,29.1977994836738,29.4909640971842,4225548.1149868,0.0,1.0
2019-06-26,42.08,42.4,42.08,42.19,4805753,29.3723022298109,29.5956657448665,29.3723022298109,29.4490834381113,6884924.60202027,0.0,1.0
2019-06-27,41.62,42.14,41.6,42.08,4042766,29.0512171769185,29.4141828888839,29.0372569572275,29.3723022298109,5791837.2196014,0.0,1.0
2019-06-28,41.7,41.92,41.61,41.87,4400419,29.1070580556824,29.2606204722831,29.044237067073,29.2257199230557,6304226.00418653,0.0,1.0
2019-07-01,42.08,42.63,42.02,42.62,5354663,29.3723022298109,29.7562082713127,29.330421570738,29.7492281614673,7671316.23789814,0.0,1.0
2019-07-02,41.86,42.59,41.81,42.58,6131647,29.2187398132102,29.7282878319308,29.1838392639828,29.7213077220853,8784456.31334024,0.0,1.0
2019-07-03,41.36,41.71,41.08,41.65,6411313,28.8697343209358,29.1140381655279,28.6742912452622,29.072157506455,9185117.62983916,0.0,1.0
2019-07-05,41.03,41.05,40.71,40.82,5493482,28.6393906960348,28.6533509157257,28.4160271809792,28.4928083892795,7870194.19694592,0.0,1.0
2019-07-08,41.08,41.19,40.88,40.98,4240633,28.6742912452622,28.7510724535626,28.5346890483525,28.6044901468073,6075309.83590688,0.0,1.0
2019-07-09,40.95,41.03,40.77,40.88,3918322,28.5835498172709,28.6393906960348,28.4579078400521,28.5346890483525,5613553.49233246,0.0,1.0
2019-07-10,41.22,41.27,40.92,41.01,5180334,28.772012783099,28.8069133323265,28.5626094877344,28.6254304763438,7421565.15394821,0.0,1.0
2019-07-11,41.28,41.47,41.09,41.43,3295266,28.8138934421719,28.9465155292362,28.6812713551077,28.9185950898543,4720937.16709971,0.0,1.0
2019-07-12,41.21,41.4,41.1,41.12,4345093,28.7650326732535,28.8976547603178,28.6882514649532,28.7022116846441,6224963.64123709,0.0,1.0
2019-07-15,40.69,41.08,40.62,41.05,5938341,28.4020669612882,28.6742912452622,28.3532061923698,28.6533509157257,8507517.97815776,0.0,1.0
2019-07-16,40.21,40.61,40.15,40.48,7117420,28.0670216887048,28.3462260825243,28.0251410296319,28.255484654533,10196716.3233131,0.0,1.0
2019-07-17,39.28,39.88,39.21,39.74,13332509,27.4178714730745,27.8366780638037,27.3690107041561,27.7389565259669,19100715.167999,0.0,1.0
2019-07-18,38.84,39.17,38.66,39.0,13280583,27.110746639873,27.3410902647741,26.9851046626542,27.2224283974008,19026323.7885659,0.0,1.0
2019-07-19,39.23,39.26,38.94,39.04,8615171,27.382970923847,27.4039112533835,27.1805477383279,27.2503488367828,12342457.6270382,0.0,1.0
2019-07-22,39.35,39.47,39.15,39.34,6907657,27.4667322419929,27.5504935601387,27.3271300450831,27.4597521321474,9896200.9952691,0.0,1.0
2019-07-23,39.47,39.81,39.44,39.79,6733494,27.5504935601387,27.7878172948853,27.5295532306023,27.7738570751943,9646687.72992617,0.0,1.0
2019-07-24,39.14,39.54,39.07,39.32,8817650,27.3201499352376,27.5993543290571,27.2712891663192,27.4457919124564,12632537.5892194,0.0,1.0
2019-07-25,38.99,39.3,38.96,39.29,6613212,27.2154482875553,27.4318316927654,27.1945079580189,27.42485158292,9474366.6595382,0.0,1.0
2019-07-26,38.98,39.11,38.86,39.06,9894806,27.2084681777098,27.2992096057012,27.124706859564,27.2643090564737,14175716.7423332,0.0,1.0
2019-07-29,39.09,39.16,38.72,39.09,12644688,27.2852493860102,27.3341101549286,27.0269853217272,27.2852493860102,18115313.7699899,0.0,1.0
2019-07-30,39.99,40.22,39.63,39.73,8391925,27.9134592721041,28.0740017985503,27.6621753176665,27.7319764161214,12022625.9840672,0.0,1.0
2019-07-31,39.74,40.23,39.42,40.22,6701744,27.7389565259669,28.0809819083958,27.5155930109113,28.0740017985503,9601201.33973629,0.0,1.0
2019-08-01,39.0,39.46,38.77,39.05,10607512,27.2224283974008,27.5435134502932,27.0618858709546,27.2573289466283,15196769.4417556,0.0,1.0
2019-08-02,38.48,38.84,38.12,38.65,9597579,26.8594626854355,27.110746639873,26.6081787309979,26.9781245528088,13749896.795972,0.0,1.0
2019-08-05,37.66,37.78,37.35,37.48,11955064,26.2870936781055,26.3708549962514,26.0707102728954,26.1614517008867,17127329.318075,0.0,1.0
2019-08-06,37.61,37.74,37.14,37.56,11451924,26.2521931288781,26.3429345568694,25.9241279661402,26.2172925796506,16406509.716181,0.0,1.0
2019-08-07,37.55,37.62,36.88,37.06,9865108,26.2103124698051,26.2591732387236,25.7426451101575,25.8682870873763,14133170.1339597,0.0,1.0
2019-08-08,37.18,37.2,36.7,36.82,10513267,26.3813251610196,26.3955162988147,26.0407378539381,26.1258846807085,14816665.375004,0.615,1.0
2019-08-09,36.81,37.11,36.75,36.93,7630638,26.118789111811,26.3316561787369,26.0762156984258,26.2039359385813,10754089.0803771,0.0,1.0
2019-08-12,36.67,36.94,36.58,36.86,6138029,26.0194511472455,26.2110315074789,25.9555910271677,26.1542669562986,8650510.04174728,0.0,1.0
2019-08-13,37.2,37.34,36.52,36.6,9707922,26.3955162988147,26.4948542633801,25.9130176137826,25.9697821649628,13681668.292134,0.0,1.0
2019-08-14,36.26,36.53,36.15,36.42,10802742,25.7285328224468,25.9201131826801,25.6504815645739,25.8420619248073,15224631.2536817,0.0,1.0
2019-08-15,36.05,36.09,35.73,35.92,8901341,25.5795258755986,25.6079081511887,25.3524676708776,25.4872834799307,12544929.2770557,0.0,1.0
2019-08-16,36.29,36.31,35.99,36.11,5367231,25.7498195291394,25.7640106669344,25.5369524622134,25.6220992889838,7564201.09156818,0.0,1.0
2019-08-19,36.85,36.95,36.62,36.73,6058672,26.1471713874011,26.2181270763764,25.9839733027579,26.0620245606307,8538669.81984819,0.0,1.0
2019-08-20,36.45,36.55,36.31,36.48,4830698,25.8633486314998,25.9343043204751,25.7640106669344,25.8846353381924,6808048.89609491,0.0,1.0
2019-08-21,36.75,36.92,36.56,36.82,5034242,26.0762156984258,26.1968403696838,25.9413998893727,26.1258846807085,7094909.61570658,0.0,1.0
2019-08-22,36.52,36.78,36.47,36.7,4553893,25.9130176137826,26.0975024051184,25.8775397692949,26.0407378539381,6417939.23188414,0.0,1.0
2019-08-23,36.21,36.66,36.13,36.37,7484871,25.6930549779591,26.012355578348,25.6362904267789,25.8065840803196,10548655.2355297,0.0,1.0
2019-08-26,36.3,36.56,36.25,36.54,5179324,25.7569150980369,25.9413998893727,25.7214372535492,25.9272087515776,7299378.06932203,0.0,1.0
2019-08-27,36.6,36.68,36.22,36.65,6314348,25.9697821649628,26.0265467161431,25.7001505468566,26.0052600094505,8899001.74487394,0.0,1.0
2019-08-28,36.83,37.16,36.63,36.79,7612543,26.132980249606,26.3671340232245,25.9910688716554,26.1045979740159,10728587.2492184,0.0,1.0
2019-08-29,36.95,37.17,36.88,37.15,7094187,26.2181270763764,26.3742295921221,26.1684580940937,26.360038454327,9998052.44998564,0.0,1.0
2019-08-30,36.95,37.13,36.76,37.06,4759053,26.2181270763764,26.3458473165319,26.0833112673233,26.2961783342492,6707077.42920528,0.0,1.0
2019-09-03,36.95,37.0,36.57,36.69,3908098,26.2181270763764,26.253604920864,25.9484954582702,26.0336422850406,5507800.79291454,0.0,1.0
2019-09-04,37.31,37.46,37.26,37.32,4315254,26.4735675566875,26.5800010901505,26.4380897121998,26.480663125585,6081618.06659598,0.0,1.0
2019-09-05,37.37,37.73,37.32,37.63,5921021,26.5161409700727,26.7715814503838,26.480663125585,26.7006257614085,8344674.09943753,0.0,1.0
2019-09-06,37.45,37.49,37.01,37.17,5981459,26.5729055212529,26.601287796843,26.2607004897616,26.3742295921221,8429851.2020389,0.0,1.0
2019-09-09,37.5,37.67,37.42,37.56,5287190,26.6083833657406,26.7290080369986,26.5516188145603,26.6509567791258,7451396.88776735,0.0,1.0
2019-09-10,37.84,38.36,37.79,37.89,6786665,26.8496327082566,27.2186022909282,26.814154863769,26.8851105527443,9564652.38800189,0.0,1.0
2019-09-11,37.8,38.4,37.68,38.24,12264499,26.8212504326665,27.2469845665184,26.7361036058961,27.1334554641579,17284729.6349528,0.0,1.0
2019-09-12,37.67,37.75,37.26,37.38,5299081,26.7290080369986,26.7857725881789,26.4380897121998,26.5232365389702,7468155.23395738,0.0,1.0
2019-09-13,37.87,37.96,37.72,37.82,4068391,26.8709194149492,26.934779535027,26.7644858814863,26.8354415704616,5733706.56920231,0.0,1.0
2019-09-16,39.35,39.85,39.04,39.85,19980009,27.9210636117838,28.2758420566603,27.7011009759603,28.2758420566603,28158431.3936446,0.0,1.0
2019-09-17,38.54,39.57,38.37,39.57,14102870,27.3463225310838,28.0771661275295,27.2256978598258,28.0771661275295,19875601.5249287,0.0,1.0
2019-09-18,38.59,38.82,38.47,38.56,6897497,27.3818003755714,27.5449984602147,27.2966535488011,27.3605136688788,9720851.28001542,0.0,1.0
2019-09-19,38.69,39.14,38.68,39.14,5845140,27.4527560645467,27.7720566649356,27.4456604956492,27.7720566649356,8237732.70954222,0.0,1.0
2019-09-20,38.99,39.27,38.9,39.02,5466043,27.6656231314727,27.8642990606035,27.6017630113949,27.6869098381653,7703459.83378742,0.0,1.0
2019-09-23,38.76,38.95,38.68,38.68,3809544,27.5024250468295,27.6372408558826,27.4456604956492,27.4456604956492,5368905.65790387,0.0,1.0
2019-09-24,38.13,38.56,38.07,38.55,6436105,27.055404206285,27.3605136688788,27.0128307928998,27.3534180999813,9070597.57004079,0.0,1.0
2019-09-25,38.17,38.21,37.7,37.76,12096239,27.0837864818751,27.1121687574653,26.7502947436912,26.7928681570764,17047595.7244378,0.0,1.0
2019-09-26,38.25,38.35,38.05,38.34,8078996,27.1405510330554,27.2115067220307,26.9986396551048,27.2044111531332,11385973.579668,0.0,1.0
2019-09-27,38.26,38.49,38.06,38.1,3770842,27.1476466019529,27.3108446865961,27.0057352240023,27.0341174995924,5314361.75795885,0.0,1.0
2019-09-30,37.99,38.38,37.98,38.11,4127761,26.9560662417196,27.2327934287233,26.9489706728221,27.04121306849,5817378.50707984,0.0,1.0
2019-10-01,37.7,38.1,37.5,38.07,5640429,26.7502947436912,27.0341174995924,26.6083833657406,27.0128307928998,7949227.30151039,0.0,1.0
2019-10-02,36.59,37.05,36.4,37.0,8594552,25.9626865960653,26.2890827653517,25.8278707870122,26.253604920864,12112562.2541567,0.0,1.0
2019-10-03,36.37,36.42,35.88,36.19,7927359,25.8065840803196,25.8420619248073,25.4589012043406,25.678863840164,11172266.9661606,0.0,1.0
2019-10-04,36.96,36.97,36.45,36.58,6825604,26.2252226452739,26.2323182141714,25.8633486314998,25.9555910271677,9619530.2992199,0.0,1.0
2019-10-07,36.95,37.4,36.94,37.11,5656806,26.2181270763764,26.5374276767653,26.2110315074789,26.3316561787369,7972307.90327257,0.0,1.0
2019-10-08,36.85,37.27,36.83,37.01,8360964,26.1471713874011,26.4451852810974,26.132980249606,26.2607004897616,11783359.6160408,0.0,1.0
2019-10-09,37.17,37.38,37.12,37.28,4520715,26.3742295921221,26.5232365389702,26.3387517476344,26.4522808499949,6371180.47232711,0.0,1.0
2019-10-10,37.16,37.35,37.0,37.25,8344923,26.3671340232245,26.5019498322776,26.253604920864,26.4309941433023,11760752.549248,0.0,1.0
2019-10-11,37.46,37.59,37.36,37.51,6939977,26.5800010901505,26.6722434858184,26.5090454011751,26.6154789346381,9780719.62970443,0.0,1.0
2019-10-14,37.42,37.52,37.2,37.28,3248315,26.5516188145603,26.6225745035356,26.3955162988147,26.4522808499949,4577948.64218764,0.0,1.0
2019-10-15,37.36,37.66,37.27,37.47,5262822,26.5090454011751,26.7219124681011,26.4451852810974,26.587096659048,7417054.32785159,0.0,1.0
2019-10-16,37.21,37.62,37.18,37.47,4801999,26.4026118677122,26.6935301925109,26.3813251610196,26.587096659048,6767602.52679815,0.0,1.0
2019-10-17,37.76,37.88,37.51,37.71,5255790,26.7928681570764,26.8780149838468,26.6154789346381,26.7573903125887,7407143.91742282,0.0,1.0
2019-10-18,37.48,37.73,37.47,37.62,4003271,26.5941922279455,26.7715814503838,26.587096659048,26.6935301925109,5641930.98229671,0.0,1.0
2019-10-21,38.27,38.4,38.04,38.08,7080862,27.1547421708505,27.2469845665184,26.9915440862072,27.0199263617974,9979273.12419452,0.0,1.0
2019-10-22,38.51,38.94,38.45,38.64,8618624,27.3250358243912,27.630145286985,27.282462411006,27.4172782200591,12146487.6523138,0.0,1.0
2019-10-23,39.06,39.11,38.81,38.88,8478414,27.7152921137554,27.750769958243,27.5379028913171,27.5875718735998,11948885.4557531,0.0,1.0
2019-10-24,39.21,39.61,38.94,39.6,8863564,27.8217256472184,28.1055484031196,27.630145286985,28.0984528342221,12491689.0076064,0.0,1.0
2019-10-25,39.35,39.44,39.03,39.05,5444981,27.9210636117838,27.9849237318616,27.6940054070628,27.7081965448579,7673776.51973021,0.0,1.0
2019-10-28,39.24,39.8,39.17,39.78,9083210,27.8430123539109,28.2403642121727,27.7933433716282,28.2261730743776,12801242.7631573,0.0,1.0
2019-10-29,37.93,38.4,37.66,38.32,15757508,26.9134928283344,27.2469845665184,26.7219124681011,27.1902200153381,22207532.9371877,0.0,1.0
2019-10-30,38.46,38.72,38.22,38.55,12357594,27.2895579799035,27.4740427712393,27.1192643263628,27.3534180999813,17415931.2360427,0.0,1.0
2019-10-31,37.91,38.25,37.77,38.24,8790822,26.8993016905393,27.1405510330554,26.7999637259739,27.1334554641579,12389171.5054153,0.0,1.0
2019-11-01,38.7,38.83,38.18,38.32,8951573,27.4598516334443,27.5520940291122,27.0908820507727,27.1902200153381,12615722.7549648,0.0,1.0
2019-11-04,39.36,39.69,39.34,39.47,10979827,27.9281591806813,28.1623129542998,27.9139680428863,28.0062104385542,15474202.503792,0.0,1.0
2019-11-05,39.83,40.01,39.63,40.01,9478465,28.2616509188653,28.3893711590208,28.1197395409146,28.3893711590208,13358287.597346,0.0,1.0
2019-11-06,39.4,39.85,39.32,39.77,8768839,27.9565414562714,28.2758420566603,27.8997769050912,28.2190775054801,12358190.1981834,0.0,1.0
2019-11-07,39.32,39.48,39.22,39.4,11619905,28.3361543922893,28.4514591914441,28.2640888928176,28.3938067918667,16124088.6210137,0.615,1.0
2019-11-08,39.19,39.26,38.84,39.15,6973350,28.2424692429761,28.2929150926063,27.990239994825,28.2136430431874,9676405.56315614,0.0,1.0
2019-11-11,39.15,39.17,38.76,38.8,11552483,28.2136430431874,28.2280561430817,27.9325875952476,27.9614137950363,16030532.0641394,0.0,1.0
2019-11-12,39.13,39.52,39.03,39.36,6754058,28.199229943293,28.4802853912328,28.1271644438213,28.364980592078,9372110.162989,0.0,1.0
2019-11-13,39.21,39.39,39.12,39.27,5049571,28.2568823428704,28.3866002419196,28.1920233933458,28.3001216425535,7006918.75726186,0.0,1.0
2019-11-14,38.98,39.3,38.89,39.26,4785904,28.0911316940854,28.321741292395,28.0262727445608,28.2929150926063,6641047.42918845,0.0,1.0
2019-11-15,39.21,39.32,39.03,39.05,3682664,28.2568823428704,28.3361543922893,28.1271644438213,28.1415775437156,5110162.32038187,0.0,1.0
2019-11-18,39.06,39.17,38.96,39.13,4088179,28.1487840936628,28.2280561430817,28.0767185941911,28.199229943293,5672865.69852053,0.0,1.0
2019-11-19,38.65,39.28,38.63,39.28,5562482,27.8533155458287,28.3073281925006,27.8389024459343,28.3073281925006,7718647.67575926,0.0,1.0
2019-11-20,38.51,38.66,38.16,38.46,6765067,27.7524238465682,27.8605220957758,27.5001945984171,27.7163910968323,9387386.54361592,0.0,1.0
2019-11-21,38.59,38.67,38.38,38.6,7437942,27.8100762461456,27.867728645723,27.658738697255,27.8172827960928,10321085.7546563,0.0,1.0
2019-11-22,38.55,38.84,38.4,38.76,6473334,27.7812500463569,27.990239994825,27.6731517971493,27.9325875952476,8982570.08894833,0.0,1.0
2019-11-25,38.63,38.67,38.46,38.52,5767167,27.8389024459343,27.867728645723,27.7163910968323,27.7596303965154,8002674.01499288,0.0,1.0
2019-11-26,38.12,38.3,37.97,38.29,7100353,27.4713683986284,27.6010862976776,27.3632701494208,27.5938797477304,9852638.2971703,0.0,1.0
2019-11-27,37.76,38.18,37.68,38.13,9768368,27.2119326005301,27.5146076983115,27.1542802009528,27.4785749485756,13554846.7319375,0.0,1.0
2019-11-29,37.42,37.43,37.22,37.32,6501434,26.9669099023262,26.9741164522734,26.8227789033827,26.8948444028545,9021562.39484503,0.0,1.0
2019-12-02,37.31,37.61,37.22,37.52,5503130,26.8876378529073,27.1038343513225,26.8227789033827,27.038975401798,7636289.26509805,0.0,1.0
2019-12-03,36.82,36.95,36.56,36.86,9774933,26.5345169054958,26.628202054809,26.3471466068692,26.5633431052845,13563956.5002013,0.0,1.0
2019-12-04,37.06,37.3,36.97,37.05,7031864,26.7074741042279,26.8804313029601,26.6426151547034,26.7002675542808,9757601.14277321,0.0,1.0
2019-12-05,36.65,37.09,36.58,36.99,7033285,26.4120055563938,26.7290937540695,26.3615597067636,26.6570282545977,9759572.96009273,0.0,1.0
2019-12-06,37.09,37.35,36.93,36.97,6255868,26.7290937540695,26.916464052696,26.6137889549147,26.6426151547034,8680808.49485118,0.0,1.0
2019-12-09,37.1,37.21,37.01,37.04,4380066,26.7363003040166,26.8155723534356,26.6714413544921,26.6930610043336,6077895.84767596,0.0,1.0
2019-12-10,37.01,37.19,36.9,37.08,4903400,26.6714413544921,26.8011592535412,26.5921693050732,26.7218872041223,6804087.99764529,0.0,1.0
2019-12-11,36.56,36.95,36.5,36.72,9175441,26.3471466068692,26.628202054809,26.3039073071862,26.462451406024,12732085.4878661,0.0,1.0
2019-12-12,36.96,37.1,36.58,36.63,6481193,26.6354086047562,26.7363003040166,26.3615597067636,26.3975924564995,8993475.4459605,0.0,1.0
2019-12-13,36.94,37.44,36.87,37.28,7880783,26.6209955048619,26.9813230022206,26.5705496552316,26.8660182030658,10935583.68119,0.0,1.0
2019-12-16,37.44,37.66,37.38,37.48,7881803,26.9813230022206,27.1398671010584,26.9380837025375,27.0101492020093,10936999.0602653,0.0,1.0
2019-12-17,37.59,37.83,37.47,37.52,9109196,27.0894212514282,27.2623784501604,27.0029426520621,27.038975401798,12640162.1674345,0.0,1.0
2019-12-18,37.65,37.88,37.53,37.67,7442805,27.1326605511112,27.2984111998962,27.0461819517451,27.1470736510056,10327833.7825416,0.0,1.0
2019-12-19,37.65,37.82,37.57,37.74,7722164,27.1326605511112,27.2551719002132,27.0750081515338,27.1975195006358,10715479.7463492,0.0,1.0
2019-12-20,37.85,38.05,37.67,38.02,10546752,27.2767915500547,27.4209225489982,27.1470736510056,27.3993028991567,14634953.0320475,0.0,1.0
2019-12-23,38.11,38.12,37.71,37.71,6378472,27.4641618486812,27.4713683986284,27.1758998507943,27.1758998507943,8850937.05969668,0.0,1.0
2019-12-24,38.04,38.14,37.96,37.97,2348375,27.413715999051,27.4857814985228,27.3560635994736,27.3632701494208,3258667.48612601,0.0,1.0
2019-12-26,37.98,38.2,37.94,38.06,4504021,27.370476699368,27.5290207982058,27.3416504995793,27.4281290989454,6249899.09598286,0.0,1.0
2019-12-27,37.86,38.25,37.86,38.24,5436608,27.2839981000019,27.5650535479417,27.2839981000019,27.5578469979945,7543981.57211372,0.0,1.0
2019-12-30,37.6,37.97,37.57,37.8,6105854,27.0966278013754,27.3632701494208,27.0750081515338,27.2407588003188,8472645.08642462,0.0,1.0
2019-12-31,37.74,37.74,37.33,37.42,5313511,27.1975195006358,27.1975195006358,26.9020509528017,26.9669099023262,7373168.90738187,0.0,1.0
2020-01-02,38.14,38.15,37.87,38.04,6565065,27.4857814985228,27.4929880484699,27.2912046499491,27.413715999051,9109858.45948957,0.0,1.0
2020-01-03,38.83,39.09,38.46,38.48,14000652,27.9830334448778,28.1704037435043,27.7163910968323,27.7308041967267,19427676.3536339,0.0,1.0
2020-01-06,39.85,40.08,39.66,39.68,15091670,28.7181015394896,28.8838521882746,28.5811770904933,28.5955901903876,20941601.8908153,0.0,1.0
2020-01-07,39.43,39.48,39.0,39.36,12494777,28.4154264417083,28.4514591914441,28.1055447939798,28.364980592078,17338084.2311364,0.0,1.0
2020-01-08,38.83,39.3,38.59,39.24,9335579,27.9830334448778,28.321741292395,27.8100762461456,28.2785019927119,12954297.2274278,0.0,1.0
2020-01-09,38.96,38.96,38.41,38.75,6646782,28.0767185941911,28.0767185941911,27.6803583470965,27.9253810453004,9223251.13781555,0.0,1.0
2020-01-10,38.74,39.03,38.74,38.98,5697760,27.9181744953532,28.1271644438213,27.9181744953532,28.0911316940854,7906363.01942805,0.0,1.0
2020-01-13,38.8,38.86,38.46,38.62,6129110,27.9614137950363,28.0046530947193,27.7163910968323,27.8316958959871,8504915.7293404,0.0,1.0
2020-01-14,38.82,38.86,38.58,38.68,5489594,27.9758268949306,28.0046530947193,27.8028696961984,27.8749351956702,7617506.35219351,0.0,1.0
2020-01-15,38.71,38.81,38.61,38.75,4834105,27.8965548455117,27.9686203449834,27.82448934604,27.9253810453004,6707932.41625344,0.0,1.0
2020-01-16,38.84,39.07,38.81,38.98,5353468,27.990239994825,28.15599064361,27.9686203449834,28.0911316940854,7428614.30121511,0.0,1.0
2020-01-17,38.77,38.94,38.71,38.94,5809641,27.9397941451948,28.0623054942967,27.8965548455117,28.0623054942967,8061612.06483827,0.0,1.0
2020-01-21,38.32,38.51,38.3,38.5,6999001,27.6154993975719,27.7524238465682,27.6010862976776,27.745217296621,9711999.57164569,0.0,1.0
2020-01-22,37.88,38.17,37.71,38.13,7865667,27.2984111998962,27.5074011483643,27.1758998507943,27.4785749485756,10914608.3183454,0.0,1.0
2020-01-23,38.2,38.21,37.7,37.78,8187832,27.5290207982058,27.536227348153,27.1686933008471,27.2263457004245,11361653.0240111,0.0,1.0
2020-01-24,38.13,38.2,38.0,38.15,6438818,27.4785749485756,27.5290207982058,27.3848897992623,27.4929880484699,8934674.77114298,0.0,1.0
2020-01-27,37.44,37.69,37.32,37.52,7940163,26.9813230022206,27.1614867508999,26.8948444028545,27.038975401798,11017980.9453945,0.0,1.0
2020-01-28,37.41,37.61,37.38,37.59,8180564,26.959703352379,27.1038343513225,26.9380837025375,27.0894212514282,11351567.7542867,0.0,1.0
2020-01-29,37.17,37.51,37.13,37.41,5587647,26.7867461536469,27.0317688518508,26.7579199538582,26.959703352379,7753567.29774824,0.0,1.0
2020-01-30,37.03,37.07,36.51,36.83,10587449,26.6858544543864,26.7146806541751,26.3111138571334,26.5417234554429,14691425.2695236,0.0,1.0
2020-01-31,36.13,36.28,35.87,36.24,12515704,26.0372649591407,26.1453632083484,25.8498946605142,26.1165370085597,17367123.0918304,0.0,1.0
2020-02-03,35.23,35.98,35.07,35.9,17227628,25.388675463895,25.9291667099331,25.2733706647403,25.8715143103557,23905513.9092667,0.0,1.0
2020-02-04,36.5,36.95,36.22,36.91,20778067,26.3039073071862,26.628202054809,26.1021239086653,26.5993758550203,28832197.3098197,0.0,1.0
2020-02-05,37.67,37.78,37.35,37.47,11966402,27.1470736510056,27.2263457004245,26.916464052696,27.0029426520621,16604897.055757,0.0,1.0
2020-02-06,36.88,37.28,36.77,37.25,9639984,26.5777562051788,26.8660182030658,26.4984841557599,26.8443985532243,13376697.6856656,0.0,1.0
2020-02-07,36.37,36.49,36.28,36.33,7754846,26.2102221578729,26.296700757239,26.1453632083484,26.1813959580842,10760830.1570722,0.0,1.0
2020-02-10,36.19,36.28,36.02,36.18,7831440,26.0805042588238,26.1453632083484,25.9579929097218,26.0732977088766,10867114.0246113,0.0,1.0
2020-02-11,36.55,36.69,36.41,36.67,6965345,26.3399400569221,26.4408317561825,26.2390483576616,26.4264186562881,9665297.61266848,0.0,1.0
2020-02-12,37.17,37.22,36.88,37.05,9808902,26.7867461536469,26.8227789033827,26.5777562051788,26.7002675542808,13611092.7862868,0.0,1.0
2020-02-13,36.18,36.33,36.04,36.13,8118818,26.5273103555486,26.6372909125782,26.4246618356543,26.490650169872,11073072.6674881,0.63,1.0
2020-02-14,36.0,36.16,35.64,36.13,8800508,26.395333687113,26.512646281278,26.1313803502419,26.490650169872,12002814.2760203,0.0,1.0
2020-02-18,36.09,36.16,35.72,35.75,8514484,26.4613220213308,26.512646281278,26.1900366473244,26.2120327587303,11612712.5966077,0.0,1.0
2020-02-19,36.25,36.4,35.92,35.99,9434122,26.5786346154958,26.6886151725254,26.3366773900306,26.3880016499777,12866986.1129968,0.0,1.0
2020-02-20,35.98,36.37,35.91,36.16,6515546,26.3806696128424,26.6666190611195,26.3293453528952,26.512646281278,8886406.16483356,0.0,1.0
2020-02-21,35.36,35.64,35.21,35.63,10691299,25.9260833104532,26.1313803502419,25.8161027534236,26.1240483131066,14581621.4548526,0.0,1.0
2020-02-24,34.06,34.24,33.86,33.94,12418601,24.972918482863,25.1048951512986,24.8262777401569,24.8849340372393,16937449.675746,0.0,1.0
2020-02-25,32.93,34.08,32.78,34.05,13970854,24.1443982865731,24.9875825571337,24.0344177295435,24.9655864457277,19054532.5155543,0.0,1.0
2020-02-26,32.68,33.4,32.65,33.06,11302060,23.9610973581904,24.4890040319326,23.9391012467845,24.2397147693321,15414624.6008114,0.0,1.0
2020-02-27,31.53,32.52,31.45,31.93,17591827,23.1179130876298,23.8437847640254,23.0592567905474,23.4111945730422,23993095.8822922,0.0,1.0
2020-02-28,31.29,31.3,29.71,30.06,26024821,22.9419441963824,22.9492762335177,21.7834823290036,22.0401036287394,35494666.1067376,0.0,1.0
2020-03-02,32.23,32.27,31.12,31.55,20399647,23.6311556871015,23.6604838356427,22.8172995650822,23.1325771619004,27822618.2212861,0.0,1.0
2020-03-03,31.92,32.9,31.45,32.5,20705057,23.4038625359069,24.1224021751672,23.0592567905474,23.8291206897548,28239160.0286499,0.0,1.0
2020-03-04,33.14,33.18,32.37,32.6,16516520,24.2983710664146,24.3276992149558,23.7338042069958,23.9024410611079,22526508.9295044,0.0,1.0
2020-03-05,32.6,32.75,32.2,32.6,14379966,23.9024410611079,24.0124216181375,23.6091595756955,23.9024410611079,19612511.1406622,0.0,1.0
2020-03-06,31.25,31.78,30.83,31.42,16796913,22.9126160478412,23.3012140160126,22.6046704881582,23.0372606791414,22908930.6150816,0.0,1.0
2020-03-09,25.28,26.12,24.2,24.83,46710773,18.5353898780616,19.1512809974276,17.7435298674482,18.2054482069727,63707769.2569956,0.0,1.0
2020-03-10,26.79,27.23,25.14,27.13,25069710,19.6425274854933,19.9651371194469,18.4327413581673,19.8918167480938,34192011.7661036,0.0,1.0
2020-03-11,24.66,25.79,24.37,25.54,28811266,18.0808035756724,18.9093237719624,17.8681744987485,18.7260228435796,39295035.5655627,0.0,1.0
2020-03-12,21.57,22.28,21.05,22.26,25165293,15.8152041008619,16.3357787374688,15.4339381698258,16.3211146631982,34322375.2629546,0.0,1.0
2020-03-13,22.17,22.61,20.5,22.57,21535468,16.2551263289804,16.577735962934,15.0306761273838,16.5484078143928,29371738.8531638,0.0,1.0
2020-03-16,18.84,19.82,18.6,19.05,19463870,13.8135579629225,14.5320976021828,13.6375890716751,13.967530742764,26546333.0869767,0.0,1.0
2020-03-17,18.84,19.15,17.5,18.57,20325793,13.8135579629225,14.0408511141171,12.8310649867911,13.6155929602691,27721890.4172161,0.0,1.0
2020-03-18,16.11,17.84,15.51,17.53,20972884,11.8119118249831,13.0803542493916,11.3719895968645,12.853061098197,28604443.2303814,0.0,1.0
2020-03-19,17.0,17.82,15.77,16.15,17583671,12.4644631300256,13.0656901751209,11.5626225623826,11.8412399735243,23981972.0979339,0.0,1.0
2020-03-20,17.39,18.28,16.91,18.24,26435424,12.7504125783027,13.4029638833452,12.3984747958078,13.3736357348039,36054678.2731007,0.0,1.0
2020-03-23,18.19,18.65,17.33,17.99,32355093,13.3369755491274,13.6742492573516,12.7064203554908,13.1903348064212,44128381.2437151,0.0,1.0
2020-03-24,22.12,22.6,20.32,20.62,32195704,16.2184661433039,16.5704039257987,14.8986994589482,15.1186605730075,43910994.183259,0.0,1.0
2020-03-25,24.29,25.4,23.12,23.93,37540230,17.809518201666,18.6233743236853,16.9516698568348,17.5455648647949,51200272.5943872,0.0,1.0
2020-03-26,24.42,25.35,23.71,24.22,47554895,17.904834684425,18.5867141380088,17.3842600478181,17.7581939417188,64859048.205018,0.0,1.0
2020-03-27,22.35,23.02,22.08,22.97,23218852,16.387102997416,16.8783494854817,16.1891379947627,16.8416892998052,31667668.3048754,0.0,1.0
2020-03-30,23.92,24.21,22.56,23.26,22849128,17.5382328276595,17.7508619045835,16.5410757772575,17.0543183767291,31163410.0841697,0.0,1.0
2020-03-31,24.39,25.84,24.02,24.98,21175351,17.8828385730191,18.9459839576389,17.6115531990126,18.3154287640023,28880583.4029741,0.0,1.0
2020-04-01,24.37,25.56,24.11,25.23,23438293,17.8681744987485,18.7406869178502,17.6775415332304,18.498729692385,31966958.9330464,0.0,1.0
2020-04-02,26.03,27.55,25.06,25.97,34957834,19.0852926632098,20.1997623077768,18.3740850610848,19.0413004403979,47678200.9622567,0.0,1.0
2020-04-03,24.72,25.65,24.11,25.46,18447519,18.1247957984843,18.806675252068,17.6775415332304,18.6673665464972,25160154.8922353,0.0,1.0
2020-04-06,25.05,25.19,24.33,24.71,14895983,18.3667530239495,18.4694015438438,17.8388463502072,18.117463761349,20316295.0829379,0.0,1.0
2020-04-07,24.8,25.94,24.59,25.26,18969792,18.1834520955668,19.019304328992,18.0294793157253,18.520725803791,25872471.2517431,0.0,1.0
2020-04-08,25.39,25.5,24.53,24.7,13965359,18.61604228655,18.6966946950384,17.9854870929134,18.1101317242137,19047038.00905,0.0,1.0
2020-04-09,24.9,25.48,24.32,25.33,25679280,18.2567724669198,18.6820306207678,17.8315143130719,18.5720500637381,35023390.5340378,0.0,1.0
2020-04-13,24.91,25.44,24.56,25.43,10417875,18.2641045040552,18.6527024722265,18.0074832043193,18.6453704350912,14208704.6311184,0.0,1.0
2020-04-14,24.44,24.81,24.16,24.44,12312699,17.9194987586956,18.1907841327021,17.714201718907,17.9194987586956,16793012.3276453,0.0,1.0
2020-04-15,22.84,23.37,22.57,23.32,23617220,16.7463728170462,17.1349707852175,16.5484078143928,17.098310599541,32210993.4308237,0.0,1.0
2020-04-16,21.85,22.31,21.72,22.2,19799176,16.0205011406505,16.3577748488748,15.9251846578915,16.2771224403864,27003649.3741315,0.0,1.0
2020-04-17,23.43,23.45,22.47,22.55,14872456,17.1789630080294,17.1936270823,16.4750874430397,16.5337437401222,20284207.1385293,0.0,1.0
2020-04-20,22.35,22.99,22.17,22.26,18065130,16.387102997416,16.8563533740758,16.2551263289804,16.3211146631982,24638623.1638177,0.0,1.0
2020-04-21,21.64,22.18,21.28,21.54,23690514,15.8665283608091,16.2624583661157,15.6025750239379,15.793207989456,32310957.4635303,0.0,1.0
2020-04-22,23.33,23.44,22.72,22.98,14881940,17.1056426366763,17.1862950451647,16.6583883714224,16.8490213369405,20297142.152121,0.0,1.0
2020-04-23,23.38,23.89,23.26,23.43,14571785,17.1423028223528,17.5162367162536,17.0543183767291,17.1789630080294,19874128.7463291,0.0,1.0
2020-04-24,23.39,23.82,23.04,23.59,13161705,17.1496348594882,17.4649124563065,16.8930135597523,17.2962756021943,17950952.4530592,0.0,1.0
2020-04-27,24.31,24.4,22.83,23.14,15995516,17.8241822759366,17.8901706101544,16.7390407799108,16.9663339311054,21815923.3304613,0.0,1.0
2020-04-28,24.16,24.5,23.77,23.97,11900850,17.714201718907,17.9634909815075,17.4282522706299,17.5748930133361,16231300.7699983,0.0,1.0
2020-04-29,25.43,25.47,25.02,25.1,12430196,18.6453704350912,18.6746985836325,18.3447569125436,18.403413209626,16953263.8346026,0.0,1.0
2020-04-30,23.8,24.3,23.6,24.24,18536980,17.4502483820358,17.8168502388013,17.3036076393297,17.7728580159894,25282168.7314304,0.0,1.0
2020-05-01,22.83,23.21,22.63,22.92,13468944,16.7390407799108,17.0176581910526,16.5924000372047,16.8050291141286,18369988.7922514,0.0,1.0
2020-05-04,23.25,23.36,22.53,22.68,14192487,17.0469863395938,17.1276387480822,16.5190796658516,16.6290602228812,19356812.7630624,0.0,1.0
2020-05-05,23.87,24.73,23.8,24.42,13550090,17.501572641983,18.1321278356196,17.4502483820358,17.904834684425,18480661.990576,0.0,1.0
2020-05-06,23.58,24.21,23.52,24.15,11103110,17.288943565059,17.7508619045835,17.2449513422472,17.7068696817717,15143281.185157,0.0,1.0
2020-05-07,24.06,24.59,23.95,24.35,10116565,17.6408813475539,18.0294793157253,17.5602289390655,17.8535104244778,13797754.7212374,0.0,1.0
2020-05-08,24.03,24.06,23.71,24.03,8204738,18.0808035756724,18.1033763641564,17.8400271651766,18.0808035756724,10904374.5381581,0.63,1.0
2020-05-11,23.5,23.72,23.39,23.57,6956395,17.6820176457887,17.8475514280046,17.5992507546807,17.7346874855846,9245284.43386859,0.0,1.0
2020-05-12,23.06,23.83,23.06,23.73,10143582,17.3509500813569,17.9303183191125,17.3509500813569,17.8550756908326,13481163.8453926,0.0,1.0
2020-05-13,22.23,23.16,22.12,23.09,10586051,16.7264362666333,17.4261927096368,16.6436693755253,17.3735228698409,14069220.1242798,0.0,1.0
2020-05-14,22.14,22.29,21.2,21.75,10733615,16.6587179011813,16.7715818436013,15.9514371953498,16.3652716508895,14265337.6754251,0.0,1.0
2020-05-15,21.82,22.26,21.62,21.79,11149777,16.4179414906855,16.7490090551173,16.2674562341256,16.3953687022015,14818431.0608018,0.0,1.0
2020-05-18,23.51,23.88,23.29,23.31,16729346,17.6895419086167,17.9679396332525,17.5240081264008,17.5390566520568,22233867.1341408,0.0,1.0
2020-05-19,22.91,23.7,22.91,23.7,14218956,17.238086138937,17.8325029023486,17.238086138937,17.8325029023486,18897473.8456718,0.0,1.0
2020-05-20,23.62,23.71,23.34,23.55,10494728,17.7723087997246,17.8400271651766,17.5616294405408,17.7196389599287,13947848.7659319,0.0,1.0
2020-05-21,23.38,23.92,23.11,23.73,10634735,17.5917264918527,17.9980366845645,17.3885713954969,17.8550756908326,14133922.8082675,0.0,1.0
2020-05-22,22.98,23.03,22.56,22.98,7941052,17.2907559787329,17.3283772928729,16.9747369399571,17.2907559787329,10553926.9182013,0.0,1.0
2020-05-26,23.26,23.44,23.15,23.35,10079956,17.5014353379168,17.6368720688207,17.4186684468088,17.5691537033688,13396602.7376077,0.0,1.0
2020-05-27,23.93,24.18,23.48,24.1,9537986,18.0055609473925,18.1936675180924,17.6669691201327,18.1334734154684,12676306.2615416,0.0,1.0
2020-05-28,23.26,23.82,23.21,23.8,8673884,17.5014353379168,17.9227940562845,17.4638140237768,17.9077455306285,11527885.4530805,0.0,1.0
2020-05-29,23.14,23.24,22.72,22.86,10202431,17.4111441839809,17.4863868122608,17.0951251452051,17.200464824797,13559376.1584726,0.0,1.0
2020-06-01,23.84,23.91,23.01,23.15,10749711,17.9378425819405,17.9905124217365,17.3133287672169,17.4186684468088,14286729.804286,0.0,1.0
2020-06-02,24.95,24.99,24.61,24.72,13078211,18.773035755848,18.80313280716,18.5172108196961,18.5999777108041,17381385.1256504,0.0,1.0
2020-06-03,25.9,26.0,25.55,25.67,12310700,19.4878407245075,19.5630833527875,19.2244915255277,19.3147826794636,16361337.0258627,0.0,1.0
2020-06-04,25.69,25.84,25.25,25.63,8644708,19.3298312051196,19.4426951475396,18.9987636406878,19.2846856281517,11489109.5614524,0.0,1.0
2020-06-05,27.71,27.94,27.25,27.25,18376904,20.8497322963747,21.0227903414185,20.5036162062869,20.5036162062869,24423527.4871391,0.0,1.0
2020-06-08,28.38,28.57,27.86,28.45,13482858,21.3538579058503,21.4968188995822,20.9625962387946,21.4065277456463,17919174.6862363,0.0,1.0
2020-06-09,27.34,27.6,27.04,27.54,11889710,20.5713345717388,20.7669654052667,20.345606686899,20.7218198282987,15801827.0650548,0.0,1.0
2020-06-10,26.38,26.99,26.28,26.89,9705158,19.8490053402513,20.307985372759,19.7737627119713,20.232742744479,12898483.5084315,0.0,1.0
2020-06-11,24.07,25.39,24.03,25.08,14729796,18.1109006269844,19.1041033202798,18.0808035756724,18.8708511726119,19576397.4979655,0.0,1.0
2020-06-12,24.75,25.25,24.21,25.0,11715337,18.6225504992881,18.9987636406878,18.2162403065763,18.810657069988,15570079.445406,0.0,1.0
2020-06-15,24.36,24.59,23.23,23.47,12731573,18.3291042489963,18.5021622940402,17.4788625494328,17.6594448573047,16920691.4897101,0.0,1.0
2020-06-16,24.55,25.21,24.21,24.96,14336705,18.4720652427282,18.9686665893759,18.2162403065763,18.780560018676,19053966.2525584,0.0,1.0
2020-06-17,23.7,24.47,23.7,24.4,12126835,17.8325029023486,18.4118711401042,17.8325029023486,18.3592013003082,16116974.216903,0.0,1.0
2020-06-18,23.69,23.83,23.27,23.44,8820800,17.8249786395206,17.9303183191125,17.5089596007448,17.6368720688207,11723141.7902905,0.0,1.0
2020-06-19,23.67,24.26,23.56,24.21,10182868,17.8099301138646,18.2538616207163,17.7271632227567,18.2162403065763,13533376.2692513,0.0,1.0
2020-06-22,23.87,24.0,23.58,23.7,8940169,17.9604153704245,18.0582307871884,17.7422117484126,17.8325029023486,11881787.2320152,0.0,1.0
2020-06-23,24.17,24.47,24.11,24.43,9036375,18.1861432552644,18.4118711401042,18.1409976782964,18.3817740887922,12009648.262656,0.0,1.0
2020-06-24,23.14,23.76,23.01,23.76,9382428,17.4111441839809,17.8776484793166,17.3133287672169,17.8776484793166,12469564.4137937,0.0,1.0
2020-06-25,23.5,23.5,22.87,22.98,7762760,17.6820176457887,17.6820176457887,17.207989087625,17.2907559787329,10316970.8148916,0.0,1.0
2020-06-26,22.76,23.42,22.66,23.38,9161204,17.125222196517,17.6218235431647,17.0499795682371,17.5917264918527,12175550.2292056,0.0,1.0
2020-06-29,23.48,23.65,23.135,23.32,10671146,17.6669691201327,17.7948815882086,17.4073820525669,17.5465809148848,14182314.2598054,0.0,1.0
2020-06-30,23.32,23.41,22.72,22.97,10274289,17.5465809148848,17.6142992803367,17.0951251452051,17.2832317159049,13654877.8729165,0.0,1.0
2020-07-01,23.21,23.64,23.18,23.33,7636994,17.4638140237768,17.7873573253806,17.4412412352928,17.5541051777128,10149823.543624,0.0,1.0
2020-07-02,23.41,23.86,23.28,23.64,6501872,17.6142992803367,17.9528911075965,17.5164838635728,17.7873573253806,8641207.98094504,0.0,1.0
2020-07-06,23.64,23.93,23.44,23.67,7295145,17.7873573253806,18.0055609473925,17.6368720688207,17.8099301138646,9695494.65079461,0.0,1.0
2020-07-07,23.02,23.49,23.01,23.44,6374756,17.3208530300449,17.6744933829607,17.3133287672169,17.6368720688207,8472266.51397894,0.0,1.0
2020-07-08,23.16,23.37,22.9,23.02,6931401,17.4261927096368,17.5842022290247,17.230561876109,17.3208530300449,9212066.56180413,0.0,1.0
2020-07-09,22.05,22.96,22.03,22.9,12842591,16.5909995357294,17.2757074530769,16.5759510100734,17.230561876109,17068238.1697475,0.0,1.0
2020-07-10,22.46,22.48,22.03,22.06,12825372,16.8994943116772,16.9145428373332,16.5759510100734,16.5985237985574,17045353.5358723,0.0,1.0
2020-07-13,22.46,22.88,22.4,22.65,10335189,16.8994943116772,17.215513350453,16.8543487347092,17.0424553054091,13735816.0344244,0.0,1.0
2020-07-14,23.28,23.31,22.42,22.51,9359892,17.5164838635728,17.5390566520568,16.8693972603652,16.9371156258172,12439613.3069343,0.0,1.0
2020-07-15,23.81,23.86,23.52,23.69,10731955,17.9152697934565,17.9528911075965,17.6970661714447,17.8249786395206,14263131.4792329,0.0,1.0
2020-07-16,23.72,24.0,23.6,23.74,8322812,17.8475514280046,18.0582307871884,17.7572602740686,17.8625999536606,11061298.8810461,0.0,1.0
2020-07-17,23.25,23.7,23.21,23.68,9034335,17.4939110750888,17.8325029023486,17.4638140237768,17.8174543766926,12006937.0336006,0.0,1.0
2020-07-20,22.94,23.42,22.93,23.23,7635483,17.260658927421,17.6218235431647,17.253134664593,17.4788625494328,10147815.3734755,0.0,1.0
2020-07-21,24.09,24.48,23.35,23.41,13611821,18.1259491526404,18.4193954029322,17.5691537033688,17.6142992803367,18090570.8787246,0.0,1.0
2020-07-22,23.45,23.65,23.25,23.62,8184492,17.6443963316487,17.7948815882086,17.4939110750888,17.7723087997246,10877466.9188167,0.0,1.0
2020-07-23,23.22,23.315,23.02,23.11,9070486,17.4713382866048,17.5428187834708,17.3208530300449,17.3885713954969,12054982.9363374,0.0,1.0
2020-07-24,22.93,23.265,22.91,22.98,10917859,17.253134664593,17.5051974693308,17.238086138937,17.2907559787329,14510204.1882141,0.0,1.0
2020-07-27,23.14,23.14,22.83,22.99,7307815,17.4111441839809,17.4111441839809,17.177892036313,17.2982802415609,9712333.509683,0.0,1.0
2020-07-28,22.82,23.19,22.805,22.95,10691288,17.170367773485,17.4487654981208,17.159081379243,17.2681831902489,14209083.6596263,0.0,1.0
2020-07-29,23.22,23.23,22.85,22.96,6652472,17.4713382866048,17.4788625494328,17.192940561969,17.2757074530769,8841360.47886107,0.0,1.0
2020-07-30,22.44,22.9,22.23,22.8,10342445,16.8844457860212,17.230561876109,16.7264362666333,17.155319247829,13745459.5040451,0.0,1.0
2020-07-31,22.04,22.28,21.75,22.19,11139704,16.5834752729014,16.7640575807733,16.3652716508895,16.6963392153213,14805043.7028236,0.0,1.0
2020-08-03,22.09,22.18,21.84,21.97,11781272,16.6210965870414,16.6888149524933,16.4329900163415,16.5308054331054,15657709.2923521,0.0,1.0
2020-08-04,23.74,24.0,23.18,23.37,28004482,17.8625999536606,18.0582307871884,17.4412412352928,17.5842022290247,37218904.549433,0.0,1.0
2020-08-05,23.95,24.53,23.79,24.51,15091700,18.0206094730485,18.4570167170722,17.9002212678005,18.4419681914162,20057380.1646707,0.0,1.0
2020-08-06,23.26,23.66,23.21,23.38,12136127,17.5014353379168,17.8024058510366,17.4638140237768,17.5917264918527,16129323.5994437,0.0,1.0
2020-08-07,22.98,22.985,22.53,22.62,10626967,17.2907559787329,17.2945181101469,16.9521641514731,17.0198825169251,14123598.8733152,0.0,1.0
2020-08-10,23.5,23.5,23.25,23.33,12578513,17.6820176457887,17.6820176457887,17.4939110750888,17.5541051777128,16717269.5685213,0.0,1.0
2020-08-11,23.81,24.34,23.71,24.23,11536365,17.9152697934565,18.3140557233403,17.8400271651766,18.2312888322323,15332219.5990778,0.0,1.0
2020-08-12,24.26,24.61,24.19,24.47,10277199,18.2538616207163,18.5172108196961,18.2011917809203,18.4118711401042,13658745.3614221,0.0,1.0
2020-08-13,23.45,24.04,23.3882,24.01,10192445,17.8814106107306,18.3313053766295,17.8342860403364,18.3084293715838,13366553.7050287,0.315,1.0
2020-08-14,22.99,23.24,22.84,23.06,10304035,17.5306452000297,17.7212785754106,17.4162651748011,17.5840225451363,13512894.8163071,0.0,1.0
2020-08-17,22.75,23.0825,22.54,23.02,12214049,17.347637159664,17.6011795489206,17.187505124344,17.5535212050754,16017721.1566363,0.0,1.0
2020-08-18,22.36,22.86,22.322,22.54,12027593,17.0502490940697,17.4315158448316,17.0212728210118,17.187505124344,15773199.4410299,0.0,1.0
2020-08-19,22.24,22.575,22.17,22.32,7528591,16.9587450738869,17.2141937968973,16.9053677287802,17.0197477540088,9873128.17726224,0.0,1.0
2020-08-20,21.96,22.09,21.85,22.0,9597253,16.7452356934603,16.8443650486583,16.6613570082926,16.7757370335212,12586008.3272706,0.0,1.0
2020-08-21,21.46,21.71,21.36,21.68,12047380,16.3639689426984,16.5546023180793,16.287715592546,16.5317263130336,15799148.4648569,0.0,1.0
2020-08-24,21.91,22.18,21.78,21.92,13287893,16.7071090183841,16.9129930637955,16.607979663186,16.7147343533993,17425979.2828094,0.0,1.0
2020-08-25,21.62,22.2201,21.51,22.19,10788178,16.4859743029422,16.9435706572066,16.4020956177746,16.9206183988107,14147808.5598116,0.0,1.0
2020-08-26,21.38,21.59,21.32,21.5,7356608,16.3029662625765,16.4630982978965,16.2572142524851,16.3944702827594,9647586.61134241,0.0,1.0
2020-08-27,21.14,21.54,21.04,21.52,10230952,16.1199582222108,16.4249716228203,16.0437048720585,16.4097209527898,13417052.4699001,0.0,1.0
2020-08-28,21.38,21.4685,21.15,21.34,7871919,16.3029662625765,16.3704504774614,16.1275835572261,16.2724649225156,10323374.6245514,0.0,1.0
2020-08-31,20.93,21.42,20.91,21.39,7775716,15.9598261868908,16.3334676026375,15.9445755168604,16.3105915975917,10197212.2988205,0.0,1.0
2020-09-01,20.77,21.1499,20.69,20.91,11404928,15.8378208266471,16.1275073038759,15.7768181465252,15.9445755168604,14956625.4823043,0.0,1.0
2020-09-02,20.57,20.8,20.51,20.69,12776971,15.6853141263423,15.8606968316928,15.6395621162509,15.7768181465252,16755947.0822844,0.0,1.0
2020-09-03,20.61,21.09,20.5,20.6,13144884,15.7158154664033,16.0818315471346,15.6319367812357,15.708190131388,17238434.735961,0.0,1.0
2020-09-04,20.54,21.0,20.31,20.98,11604613,15.6624381212966,16.0132035319975,15.4870554159462,15.997952861967,15218495.9438657,0.0,1.0
2020-09-08,20.15,20.47,19.963,20.37,13793399,15.3650500557024,15.60906077619,15.2224562909174,15.5328074260376,18088908.8445794,0.0,1.0
2020-09-09,20.32,20.71,20.27,20.67,11437531,15.4946807509614,15.7920688165556,15.4565540758852,15.7615674764947,14999381.6365387,0.0,1.0
2020-09-10,19.91,20.6,19.89,20.56,13894660,15.1820420153367,15.708190131388,15.1667913453062,15.6776887913271,18221704.3214964,0.0,1.0
2020-09-11,20.06,20.24,19.835,20.05,10331722,15.2964220405652,15.4336780708395,15.1248520027224,15.28879670555,13549204.0406818,0.0,1.0
2020-09-14,19.84,20.12,19.8,20.12,9731232,15.12866467023,15.3421740506567,15.0981633301691,15.3421740506567,12761710.7714679,0.0,1.0
2020-09-15,19.66,20.16,19.63,19.94,12800892,14.9914086399558,15.3726753907176,14.9685326349101,15.2049180203824,16787317.5072587,0.0,1.0
2020-09-16,19.96,20.25,19.55,19.75,14645412,15.2201686904129,15.4413034058547,14.9075299547882,15.0600366550929,19206253.8507955,0.0,1.0
2020-09-17,19.56,19.8,19.432,19.67,15839002,14.9151552898034,15.0981633301691,14.8175510016084,14.999033974971,20771549.0117491,0.0,1.0
2020-09-18,18.88,19.31,18.87,19.23,19415831,14.3966325087673,14.7245219144225,14.389007173752,14.6635192343006,25462266.1970961,0.0,1.0
2020-09-21,18.32,18.405,18.11,18.31,17000206,13.969613747914,14.0344290955435,13.809481712594,13.9619884128988,22294372.5961289,0.0,1.0
2020-09-22,18.48,18.9765,18.34,18.84,10344103,14.0916191081578,14.4702169916643,13.9848644179445,14.3661311687063,13565440.70435,0.0,1.0
2020-09-23,17.97,18.705,17.94,18.66,12163862,13.7027270223807,14.2631891460006,13.679851017335,14.2288751384321,15951905.0319681,0.0,1.0
2020-09-24,17.93,18.16,17.7118,18.16,16710526,13.6722256823198,13.8476083876702,13.5058408722873,13.8476083876702,21914481.090482,0.0,1.0
2020-09-25,17.86,17.92,17.64,17.85,14525263,13.6188483372131,13.6646003473045,13.4510909668779,13.6112230021979,19048688.3146455,0.0,1.0
2020-09-28,18.18,18.345,18.11,18.23,14455370,13.8628590577007,13.9886770854521,13.809481712594,13.9009857327769,18957029.3909911,0.0,1.0
2020-09-29,17.67,17.96,17.57,17.95,14977939,13.4739669719236,13.6951016873655,13.3977136217712,13.6874763523503,19642335.674526,0.0,1.0
2020-09-30,17.46,17.8,17.35,17.72,16196086,13.3138349366036,13.5730963271217,13.229956251436,13.5120936469998,21239835.3221689,0.0,1.0
2020-10-01,16.83,17.145,16.7575,17.04,18172634,12.8334388306437,13.0736368836237,12.7781551517833,12.9935708659637,23831915.533793,0.0,1.0
2020-10-02,16.85,16.9174,16.38,16.41,20237053,12.8486895006742,12.9000842586769,12.4902987549581,12.5131747600038,26539231.3381149,0.0,1.0
2020-10-05,17.19,17.23,16.865,16.97,12696008,13.1079508911922,13.1384522312532,12.860127503197,12.940193520857,16649770.7636857,0.0,1.0
2020-10-06,16.93,17.56,16.87,17.41,16098837,12.9096921807961,13.390088286756,12.8639401707047,13.2757082615275,21112301.2534287,0.0,1.0
2020-10-07,17.03,17.085,16.74,16.9,13702172,12.9859455309485,13.0278848735323,12.7648108155066,12.8868161757504,17969272.1337755,0.0,1.0
2020-10-08,17.49,17.51,17.16,17.16,14478205,13.3367109416494,13.3519616116798,13.0850748861465,13.0850748861465,18986975.6162446,0.0,1.0
2020-10-09,17.36,17.74,17.31,17.68,11540432,13.2375815864513,13.5273443170303,13.1994549113751,13.4815923069389,15134327.8386326,0.0,1.0
2020-10-12,17.24,17.28,17.055,17.2,13252559,13.1460775662684,13.1765789063294,13.0050088684865,13.1155762262075,17379641.6465884,0.0,1.0
2020-10-13,16.68,17.004,16.6,16.97,17753612,12.7190588054152,12.9661196599088,12.6580561252933,12.940193520857,23282402.6282449,0.0,1.0
2020-10-14,16.59,16.83,16.51,16.52,13027653,12.650430790278,12.8334388306437,12.5894281101561,12.5970534451714,17084695.9169246,0.0,1.0
2020-10-15,16.44,16.45,15.87,15.98,18613921,12.5360507650495,12.5436761000647,12.101406669181,12.1852853543486,24410627.1564537,0.0,1.0
2020-10-16,16.25,16.43,16.03,16.18,17779454,12.39116939976,12.5284254300342,12.2234120294248,12.3377920546533,23316292.2867955,0.0,1.0
2020-10-19,16.03,16.45,16.01,16.21,14844013,12.2234120294248,12.5436761000647,12.2081613593943,12.360668059699,19466702.7354716,0.0,1.0
2020-10-20,16.15,16.265,16.02,16.12,14079464,12.3149160496076,12.4026074022828,12.2157866944095,12.2920400445619,18464059.5749124,0.0,1.0
2020-10-21,15.83,16.055,15.83,16.02,13461961,12.07090532912,12.2424753669629,12.07090532912,12.2157866944095,17654255.1548232,0.0,1.0
2020-10-22,16.1,16.13,15.59,15.62,18373521,12.2767893745314,12.2996653795771,11.8878972887543,11.9107732938001,24095362.3195389,0.0,1.0
2020-10-23,16.05,16.325,15.88,16.27,15353049,12.2386626994552,12.4483594123743,12.1090320041962,12.4064200697904,20134261.6020433,0.0,1.0
2020-10-26,15.8,16.035,15.63,16.02,19148615,12.0480293240743,12.2272246969324,11.9183986288153,12.2157866944095,25111834.3807024,0.0,1.0
2020-10-27,15.38,15.65,15.35,15.64,22195493,11.7277652534344,11.9336492988458,11.7048892483887,11.9260239638305,29107564.3963826,0.0,1.0
2020-10-28,14.9,15.3,14.85,15.0,27748647,11.361749172703,11.6667625733125,11.3236224976268,11.4380025228554,36390069.3471864,0.0,1.0
2020-10-29,15.26,15.3,14.74,14.98,28288074,11.6362612332515,11.6667625733125,11.2397438124592,11.4227518528249,37097483.5118391,0.0,1.0
2020-10-30,15.48,15.5,15.24,15.35,22622961,11.8040186035867,11.8192692736172,11.621010563221,11.7048892483887,29668153.5365921,0.0,1.0
2020-11-02,16.1,16.22,15.52,15.82,18342353,12.2767893745314,12.3682933947143,11.8345199436477,12.0632799941048,24054488.0498344,0.0,1.0
2020-11-03,16.18,16.575,16.095,16.55,21144480,12.3377920546533,12.6389927877552,12.2729767070238,12.6199294502171,27729247.2497919,0.0,1.0
2020-11-04,16.13,16.36,15.84,16.13,15746620,12.2996653795771,12.4750480849276,12.0785306641353,12.2996653795771,20650397.6133969,0.0,1.0
2020-11-05,15.83,16.03,15.77,15.88,14209339,12.3111033821,12.4666448019623,12.2644409561413,12.3499887370656,18270810.4536794,0.315,1.0
2020-11-06,15.64,16.04,15.6,15.83,17539830,12.1633390332308,12.4744218729554,12.1322307492584,12.3111033821,22553259.4668731,0.0,1.0
2020-11-09,18.08,18.75,17.98,18.48,50503269,14.0609443555507,14.5820081120894,13.9831736456196,14.3720271952753,64938675.556279,0.0,1.0
2020-11-10,19.1,19.33,18.93,19.32,36959122,14.8542055968484,15.03307822969,14.7219953899654,15.0253011586969,47523189.6850663,0.0,1.0
2020-11-11,18.88,19.63,18.765,19.62,23230161,14.6831100349999,15.2663903594834,14.593673718579,15.2586132884903,29870064.2189938,0.0,1.0
2020-11-12,18.28,18.91,18.19,18.52,18024855,14.216485775413,14.7064412479792,14.146492136475,14.4031354792477,23176919.7117512,0.0,1.0
2020-11-13,18.8,18.86,18.41,18.44,11536672,14.6208934670549,14.6675558930136,14.3175876983235,14.3409189113028,14834212.0191707,0.0,1.0
2020-11-16,19.76,19.99,19.52,19.97,18338222,15.3674922823939,15.5463649152356,15.1808425785592,15.5308107732493,23579856.7561442,0.0,1.0
2020-11-17,20.05,20.12,19.3445,19.56,17444920,15.5930273411942,15.647466838146,15.04435498263,15.2119508625316,22431221.2341194,0.0,1.0
2020-11-18,19.56,20.27,19.55,20.16,14930854,15.2119508625316,15.7641229030428,15.2041737915385,15.6785751221185,19198556.9030031,0.0,1.0
2020-11-19,19.53,19.6,19.15,19.26,14370120,15.1886196495523,15.2430591465041,14.8930909518139,14.9786387327382,18477547.6689399,0.0,1.0
2020-11-20,19.49,19.6,19.37,19.48,8785264,15.1575113655798,15.2430591465041,15.0641865136625,15.1497342945867,11296365.9554842,0.0,1.0
2020-11-23,20.41,20.42,20.08,20.19,13965300,15.8730018969464,15.8807789679395,15.6163585541736,15.7019063350978,17957017.510017,0.0,1.0
2020-11-24,21.86,22.1,21.48,21.68,23550133,17.0006771909479,17.1873268947827,16.7051484932096,16.8606899130719,30281494.1780149,0.0,1.0
2020-11-25,21.41,21.5982,21.16,21.49,14150619,16.6507089962578,16.7970734723482,16.4562822214299,16.7129255642027,18195306.4495987,0.0,1.0
2020-11-27,21.1,21.22,20.92,20.96,9843100,16.4096197954712,16.5029446473886,16.2696325175952,16.3007408015676,12656564.4170086,0.0,1.0
2020-11-30,19.56,20.64,19.56,20.6,19573109,15.2119508625316,16.051874529788,15.2119508625316,16.0207662458155,25167712.9054495,0.0,1.0
2020-12-01,20.24,20.62,20.19,20.47,19066089,15.7407916900634,16.0363203878018,15.7019063350978,15.919664322905,24515770.8048194,0.0,1.0
2020-12-02,21.07,21.4399,20.67,20.74,18098945,16.3862885824919,16.6739624385272,16.0752057427673,16.1296452397191,23272186.9403333,0.0,1.0
2020-12-03,21.36,21.9,21.05,21.28,20335906,16.6118236412922,17.0317854749204,16.3707344405057,16.5496070733473,26148541.0355711,0.0,1.0
2020-12-04,22.27,22.44,22.04,22.09,18195702,17.3195371016656,17.4517473085486,17.140664468824,17.1795498237896,23396600.1031881,0.0,1.0
2020-12-07,21.68,21.98,21.55,21.8,14184429,16.8606899130719,17.0940020428653,16.7595879901614,16.9540147649892,18238780.4001771,0.0,1.0
2020-12-08,21.79,21.99,21.64,21.69,15181154,16.9462376939961,17.1017791138584,16.8295816290994,16.868466984065,19520400.4353839,0.0,1.0
2020-12-09,21.9,22.36,21.68,22.11,15677474,17.0317854749204,17.3895307406036,16.8606899130719,17.1951039657758,20158584.1428997,0.0,1.0
2020-12-10,22.41,22.825,21.98,22.02,17912284,17.4284160955692,17.7511645417835,17.0940020428653,17.1251103268378,23032172.4153723,0.0,1.0
2020-12-11,22.03,22.17,21.67,22.13,13760137,17.1328873978309,17.2417663917345,16.8529128420788,17.210658107762,17693212.5374488,0.0,1.0
2020-12-14,21.36,22.325,21.325,22.14,13009838,16.6118236412922,17.3623109921277,16.5846038928163,17.2184351787551,16728454.7248169,0.0,1.0
2020-12-15,21.94,21.985,21.51,21.58,11904024,17.0628937588928,17.0978905783619,16.7284797061889,16.7829192031407,15306564.6572336,0.0,1.0
2020-12-16,21.83,22.05,21.66,21.88,12281946,16.9773459779686,17.1484415398171,16.8451357710856,17.0162313329342,15792508.5303634,0.0,1.0
2020-12-17,21.9,22.05,21.75,22.02,14900581,17.0317854749204,17.1484415398171,16.9151294100237,17.1251103268378,19159630.937139,0.0,1.0
2020-12-18,21.74,22.02,21.62,22.0,10984936,16.9073523390306,17.1251103268378,16.8140274871132,17.1095561848515,14124772.6936347,0.0,1.0
2020-12-21,20.68,20.87,20.19,20.31,19097507,16.0829828137604,16.2307471626296,15.7019063350978,15.7952311870152,24556169.0473298,0.0,1.0
2020-12-22,20.48,20.7599,20.435,20.7,10415821,15.9274413938982,16.1451216109954,15.8924445744291,16.0985369557467,13392986.9088529,0.0,1.0
2020-12-23,21.21,21.54,21.1,21.14,13739859,16.4951675763955,16.7518109191683,16.4096197954712,16.4407280794437,17667138.4537508,0.0,1.0
2020-12-24,21.06,21.3299,20.8448,21.29,5023985,16.3785115114988,16.5884146576029,16.211148943727,16.5573841443404,6459996.32052753,0.0,1.0
2020-12-28,20.99,21.495,20.89,21.29,10055548,16.324072014547,16.7168140996993,16.2463013046158,16.5573841443404,12929736.6693746,0.0,1.0
2020-12-29,21.07,21.4,20.99,21.39,13062324,16.3862885824919,16.6429319252647,16.324072014547,16.6351548542716,16795942.8576197,0.0,1.0
2020-12-30,21.03,21.29,20.93,21.19,11662637,16.3551802985194,16.5573841443404,16.2774095885883,16.4796134344093,14996181.7377338,0.0,1.0
2020-12-31,20.52,20.93,20.5,20.76,12011147,15.9585496778706,16.2774095885883,15.9429955358844,16.1451993817054,15444306.7456044,0.0,1.0
2021-01-04,20.83,21.127,20.55,21.09,14485142,16.1996388786572,16.4306178871526,15.98188089085,16.4018427244781,18625446.5374237,0.0,1.0
2021-01-05,22.38,22.78,21.37,21.43,25447460,17.4050848825899,17.7161677223145,16.6196007122853,16.666263138244,32721136.3025111,0.0,1.0
2021-01-06,23.41,23.86,22.94,23.37,25221440,18.2061231948807,18.5560913895708,17.8406008582043,18.1750149109082,32430512.7500193,0.0,1.0
2021-01-07,23.91,24.15,23.5,23.72,16470739,18.5949767445364,18.7816264483711,18.2761168338187,18.4472123956672,21178588.9759562,0.0,1.0
2021-01-08,24.4,24.49,23.99,24.17,20189633,18.976053223199,19.046046862137,18.6571933124813,18.7971805903573,25960458.658376,0.0,1.0
2021-01-11,24.38,24.5,23.68,23.76,12513626,18.9604990812127,19.0538239331301,18.4161041116947,18.4783206796397,16090409.8870633,0.0,1.0
2021-01-12,25.01,25.19,24.72,24.94,16929721,19.4504545537789,19.590441831655,19.2249194949786,19.3960150568271,21768762.3206594,0.0,1.0
2021-01-13,24.78,25.12,24.615,25.11,14152821,19.2715819209373,19.5360023347032,19.1432602495509,19.5282252637101,18198137.8497517,0.0,1.0
2021-01-14,25.47,25.55,24.965,25.02,14279035,19.8081998194622,19.8704163874071,19.4154577343099,19.4582316247721,18360427.7402667,0.0,1.0
2021-01-15,24.26,24.89,24.14,24.8,24063920,18.8671742292954,19.3571297018616,18.773849377378,19.2871360629235,30942137.4979162,0.0,1.0
2021-01-19,24.65,24.8,24.41,24.62,15885187,19.1704799980268,19.2871360629235,18.9838302941921,19.1471487850475,20425667.984855,0.0,1.0
2021-01-20,24.81,24.9,24.48,24.77,13765947,19.2949131339167,19.3649067728547,19.0382697911439,19.2638048499442,17700683.2163267,0.0,1.0
2021-01-21,24.02,24.68,23.79,24.66,11698629,18.6805245254606,19.1938112110062,18.501651892619,19.1782570690199,15042461.3718426,0.0,1.0
2021-01-22,23.87,23.93,23.34,23.45,15194985,18.5638684605639,18.6105308865226,18.1516836979289,18.2372314788531,19538184.7657728,0.0,1.0
2021-01-25,23.07,23.23,22.76,23.16,17207706,17.9417027811148,18.0661359170046,17.7006135803282,18.0116964200528,22126204.0879341,0.0,1.0
2021-01-26,23.03,23.46,23.0,23.28,12207114,17.9105944971423,18.2450085498462,17.887263284163,18.1050212719702,15696287.2150813,0.0,1.0
2021-01-27,22.73,23.31,22.41,22.77,14209336,17.6772823673489,18.1283524849495,17.4284160955692,17.7083906513213,18270806.596186,0.0,1.0
2021-01-28,22.86,23.175,22.66,22.85,11086844,17.7783842902594,18.0233620265425,17.6228428703971,17.7706072192663,14255809.1726513,0.0,1.0
2021-01-29,22.22,22.6918,22.05,22.54,12194579,17.2806517467,17.6475739561552,17.1484415398171,17.5295180184797,15680169.3218396,0.0,1.0
2021-02-01,22.21,22.365,21.825,22.29,19573422,17.2728746757069,17.3934192761002,16.973457442472,17.3350912436518,25168115.3705938,0.0,1.0
2021-02-02,20.75,21.5,20.425,21.48,44628401,16.1374223107122,16.7207026351958,15.884667503436,16.7051484932096,57384587.3845221,0.0,1.0
2021-02-03,21.27,21.31,20.67,20.68,25418090,16.5418300023542,16.5729382863266,16.0752057427673,16.0829828137604,32683371.4421595,0.0,1.0
2021-02-04,20.99,21.24,20.77,21.16,26715764,16.324072014547,16.5184987893748,16.1529764526985,16.4562822214299,34351961.0707599,0.0,1.0
2021-02-05,20.81,21.1599,20.7,21.0,29872150,16.1840847366709,16.45620445072,16.0985369557467,16.3318490855401,38410540.4546882,0.0,1.0
2021-02-08,22.03,22.22,21.17,21.2,35302614,17.1328873978309,17.2806517467,16.464059292423,16.4873905054024,45393200.1279867,0.0,1.0
2021-02-09,21.73,21.89,21.285,21.67,19080761,16.8995752680374,17.0240084039273,16.5534956088439,16.8529128420788,24534636.5191906,0.0,1.0
2021-02-10,21.58,21.695,21.155,21.32,17571609,16.7829192031407,16.8723555195615,16.4523936859334,16.5807153573198,22594121.8944222,0.0,1.0
2021-02-11,21.37,21.4701,21.205,21.34,10939188,16.6196007122853,16.6974491929264,16.4912790408989,16.596269499306,14065948.4910005,0.0,1.0
2021-02-12,21.91,21.95,21.17,21.24,12072864,17.0395625459135,17.070670829886,16.464059292423,16.5184987893748,15523664.3855882,0.0,1.0
2021-02-16,23.18,23.3,22.89,23.09,18143974,18.027250562039,18.1205754139564,17.8017155032387,17.957256923101,23330086.6303835,0.0,1.0
2021-02-17,23.58,23.59,22.91,23.29,17464384,18.3383334017636,18.3461104727567,17.8172696452249,18.1127983429633,22456248.6512758,0.0,1.0
2021-02-18,22.46,23.01,22.435,22.86,13338638,17.7122791868179,18.1460171010098,17.6925638270819,18.0277249425938,16914018.0278415,0.315,1.0
2021-02-19,22.87,22.9775,22.53,22.56,12257667,18.0356110864882,18.120387133353,17.7674821940787,17.7911406257619,15543296.1459242,0.0,1.0
2021-02-22,23.63,23.91,22.86,22.9,16058549,18.6349580224625,18.8557700515056,18.0277249425938,18.0592695181714,20362992.6299054,0.0,1.0
2021-02-23,24.23,24.32,23.33,24.08,21295515,19.1081266561263,19.1791019511759,18.3983737056305,18.9898344977104,27003710.9202731,0.0,1.0
2021-02-24,25.3,25.44,24.52,24.64,21440912,19.9519440528269,20.0623500673485,19.3368248290639,19.4314585557967,27188081.1295249,0.0,1.0
2021-02-25,25.59,26.13,25.27,25.92,28494466,20.1806422257645,20.606493996062,19.9282856211437,20.4408849742796,36132318.1285613,0.0,1.0
2021-02-26,24.41,24.845,24.18,24.76,22831086,19.2500772462255,19.5931245056318,19.0686959366544,19.5260922825294,28950886.904585,0.0,1.0
2021-03-01,24.58,25.0881,24.48,24.82,12169147,19.3841416924303,19.7848366637046,19.3052802534863,19.5734091458958,15431048.6379084,0.0,1.0
2021-03-02,24.77,25.08,24.59,24.62,10630381,19.5339784264238,19.7784488871502,19.3920278363247,19.4156862680079,13479821.2438799,0.0,1.0
2021-03-03,25.58,25.975,24.96,24.96,20420560,20.1727560818701,20.4842587656988,19.6838151604174,19.6838151604174,25894226.9801923,0.0,1.0
2021-03-04,26.03,26.48,25.54,25.8,21228855,20.527632557118,20.8825090323659,20.1412115062925,20.3462512475468,26919182.9166091,0.0,1.0
2021-03-05,26.77,27.1,26.33,26.83,21166307,21.1112072053034,21.3714499538186,20.7642168739499,21.1585240686698,26839869.1216321,0.0,1.0
2021-03-08,26.54,26.708,25.96,26.33,14731102,20.9298258957323,21.0623131131582,20.4724295498572,20.7642168739499,18679727.6302102,0.0,1.0
2021-03-09,26.11,26.44,25.975,26.32,12226640,20.5907217082732,20.8509644567883,20.4842587656988,20.7563307300555,15503952.45601,0.0,1.0
2021-03-10,26.65,26.66,26.07,26.17,12277395,21.0165734785707,21.0244596224651,20.5591771326956,20.6380385716396,15568312.1743712,0.0,1.0
2021-03-11,26.65,26.99,26.5,26.73,9835599,21.0165734785707,21.2847023709802,20.8982813201547,21.0796626297258,12472000.4246775,0.0,1.0
2021-03-12,26.96,27.03,26.72,26.75,8777350,21.261043939297,21.3162469465578,21.0717764858314,21.0954349175146,11130091.1035051,0.0,1.0
2021-03-15,26.49,26.8375,26.21,26.7,13049168,20.8903951762603,21.1644386765906,20.6695831472171,21.0560041980426,16546956.5033801,0.0,1.0
2021-03-16,26.08,26.165,25.69,26.12,10586148,20.56706327659,20.6340954996924,20.2595036647085,20.5986078521676,13423731.7271372,0.0,1.0
2021-03-17,26.47,26.535,25.95,25.95,9737158,20.8746228884715,20.9258828237851,20.4645434059628,20.4645434059628,12347172.6237672,0.0,1.0
2021-03-18,25.41,26.45,25.34,26.29,12076805,20.0386916356653,20.8588506006827,19.9834886284045,20.7326722983723,15313954.6547951,0.0,1.0
2021-03-19,25.44,25.815,25.07,25.38,10844667,20.0623500673485,20.3580804633884,19.7705627432558,20.0150332039821,13751545.9332458,0.0,1.0
2021-03-22,25.35,25.63,25.3,25.46,11557769,19.9913747722989,20.2121868013421,19.9519440528269,20.0781223551373,14655792.6849524,0.0,1.0
2021-03-23,24.06,24.81,24.04,24.52,16836353,18.9740622099216,19.5655230020014,18.9582899221328,19.3368248290639,21349284.5495247,0.0,1.0
2021-03-24,24.75,25.05,24.42,24.42,19087205,19.518206138635,19.754790455467,19.2579633901199,19.2579633901199,24203470.3596505,0.0,1.0
2021-03-25,24.57,24.6,23.885,24.21,13726781,19.3762555485359,19.3999139802191,18.8360546917696,19.0923543683375,17406201.5400847,0.0,1.0
2021-03-26,25.23,25.24,24.944,25.15,13100070,19.8967410455661,19.9046271894605,19.6711973301864,19.833651894411,16611502.6246298,0.0,1.0
2021-03-29,25.18,25.28,24.82,24.93,11019154,19.8573103260942,19.9361717650381,19.5734091458958,19.6601567287342,13972803.6256447,0.0,1.0
2021-03-30,24.88,25.02,24.7,24.84,7130209,19.6207260092622,19.7311320237838,19.478775419163,19.5891814336846,9041439.13106255,0.0,1.0
2021-03-31,24.35,24.68,24.31,24.61,10283238,19.2027603828591,19.4630031313743,19.1712158072815,19.4078001241135,13039627.6528822,0.0,1.0
2021-04-01,24.58,24.607,24.1,24.47,14540476,19.3841416924303,19.4054342809451,19.0056067854992,19.2973941095919,18438004.9295435,0.0,1.0
2021-04-05,24.26,24.705,24.095,24.58,19634440,19.1317850878095,19.4827184911102,19.001663713552,19.3841416924303,24897389.9828883,0.0,1.0
2021-04-06,25.1,25.53,24.805,24.89,24553438,19.794221174939,20.1333253623981,19.5615799300542,19.6286121531566,31134909.9493883,0.0,1.0
2021-04-07,25.37,25.565,25.15,25.2,15516899,20.0071470600877,20.1609268660285,19.833651894411,19.8730826138829,19676155.0483787,0.0,1.0
2021-04-08,24.72,24.94,24.48,24.94,19213757,19.4945477069518,19.6680428726286,19.3052802534863,19.6680428726286,24363944.2258323,0.0,1.0
2021-04-09,24.39,24.77,24.32,24.58,14609757,19.2343049584367,19.5339784264238,19.1791019511759,19.3841416924303,18525856.4840266,0.0,1.0
2021-04-12,24.62,24.93,24.48,24.67,20539602,19.4156862680079,19.6601567287342,19.3052802534863,19.4551169874799,26045177.8144582,0.0,1.0
2021-04-13,24.62,24.8,24.54,24.7,15819939,19.4156862680079,19.557636858107,19.3525971168527,19.478775419163,20060423.9687255,0.0,1.0
2021-04-14,25.54,25.77,24.9,24.94,22882387,20.1412115062925,20.3225928158636,19.636498297051,19.6680428726286,29015938.9765316,0.0,1.0
2021-04-15,25.2,25.44,25.1,25.35,12977233,19.8730826138829,20.0623500673485,19.794221174939,19.9913747722989,16455739.5525316,0.0,1.0
2021-04-16,25.18,25.46,25.0432,25.38,10707520,19.8573103260942,20.0781223551373,19.7494278776188,20.0150332039821,13577637.110586,0.0,1.0
2021-04-19,25.31,25.625,25.185,25.46,10967168,19.9598301967213,20.2082437293949,19.8612533980413,20.0781223551373,13906882.9415992,0.0,1.0
2021-04-20,24.78,25.1512,24.395,25.15,19407603,19.5418645703182,19.8345982316783,19.2382480303839,19.833651894411,24609750.037387,0.0,1.0
2021-04-21,24.96,25.01,24.49,24.57,14763065,19.6838151604174,19.7232458798894,19.3131663973807,19.3762555485359,18720258.2119851,0.0,1.0
2021-04-22,24.34,24.78,24.3145,24.73,14872771,19.1948742389647,19.5418645703182,19.174764572034,19.5024338508462,18859370.5607693,0.0,1.0
2021-04-23,24.52,24.55,24.225,24.35,12329092,19.3368248290639,19.3604832607471,19.1041835841791,19.2027603828591,15633866.3928743,0.0,1.0
2021-04-26,24.92,24.96,24.65,24.67,14850883,19.6522705848398,19.6838151604174,19.4393446996911,19.4551169874799,18831615.5511054,0.0,1.0
2021-04-27,24.94,25.31,24.73,25.14,16564244,19.6680428726286,19.9598301967213,19.5024338508462,19.8257657505166,21004237.5865936,0.0,1.0
2021-04-28,25.64,25.73,25.29,25.3,18853088,20.2200729452365,20.291048240286,19.9440579089325,19.9519440528269,23906599.0330109,0.0,1.0
2021-04-29,25.5,25.95,25.3,25.83,11644599,20.1096669307149,20.4645434059628,19.9519440528269,20.36990967923,14765897.1937753,0.0,1.0
2021-04-30,25.16,25.62,25.16,25.45,8501935,19.8415380383054,20.2043006574477,19.8415380383054,20.0702362112429,10780851.9776559,0.0,1.0
2021-05-03,25.69,25.725,25.32,25.47,8035934,20.2595036647085,20.2871051683388,19.9677163406157,20.0860084990317,10189940.8730145,0.0,1.0
2021-05-04,25.92,26.14,25.66,26.0,13943411,20.4408849742796,20.6143801399564,20.2358452330253,20.5039741254348,17680898.5312896,0.0,1.0
2021-05-05,26.78,26.78,26.11,26.23,19475900,21.1190933491978,21.1190933491978,20.5907217082732,20.6853554350059,24696353.8337602,0.0,1.0
2021-05-06,26.5,26.5257,25.92,26.29,11450141,21.1466948528282,21.167203156893,20.683861531521,20.9791172709756,14348754.6688375,0.315,1.0
2021-05-07,26.73,26.75,25.93,26.03,11713477,21.3302322043811,21.3461919740813,20.6918414163712,20.7716402648724,14678754.4181395,0.0,1.0
2021-05-10,26.62,27.2,26.595,26.99,11723872,21.2424534710297,21.7052867923369,21.2225037589044,21.5377092104843,14691780.9218989,0.0,1.0
2021-05-11,25.97,26.45,25.9355,26.08,14524713,20.7237609557717,21.1067954285776,20.6962303530387,20.811539689123,18201657.3832823,0.0,1.0
2021-05-12,26.19,26.86,26.1,26.35,13957895,20.8993184224744,21.4339707074327,20.8274994588233,21.0269965800764,17491348.8880524,0.0,1.0
2021-05-13,25.89,26.265,25.5601,25.89,13309612,20.6599218769707,20.9591675588503,20.3966654757651,20.6599218769707,16678952.4535475,0.0,1.0
2021-05-14,26.65,26.73,26.3,26.31,15699584,21.2663931255801,21.3302322043811,20.9870971558258,20.9950770406759,19673948.0517144,0.0,1.0
2021-05-17,27.08,27.08,26.48,26.48,11436495,21.6095281741354,21.6095281741354,21.130735083128,21.130735083128,14331654.171454,0.0,1.0
2021-05-18,26.86,27.4722,26.73,27.35,17890452,21.4339707074327,21.9224992579573,21.3302322043811,21.8249850650888,22419436.2901393,0.0,1.0
2021-05-19,26.18,26.487,26.0049,26.38,16020684,20.8913385376243,21.1363210025231,20.7516107538986,21.0509362346267,20076334.8104595,0.0,1.0
2021-05-20,26.52,26.57,26.18,26.35,12517702,21.1626546225285,21.2025540467791,20.8913385376243,21.0269965800764,15686569.7126014,0.0,1.0
2021-05-21,26.52,26.81,26.47,26.64,9388911,21.1626546225285,21.3940712831821,21.1227551982779,21.25841324073,11765722.4087065,0.0,1.0
2021-05-24,27.02,27.08,26.5,26.69,11078371,21.5616488650347,21.6095281741354,21.1466948528282,21.2983126649806,13882870.753239,0.0,1.0
2021-05-25,26.28,26.895,26.24,26.86,12534913,20.9711373861255,21.4619003044081,20.939217846725,21.4339707074327,15708137.6929962,0.0,1.0
2021-05-26,26.31,26.46,26.2,26.32,9430316,20.9950770406759,21.1147753134277,20.9072983073245,21.003056925526,11817609.1223342,0.0,1.0
2021-05-27,26.28,26.29,26.02,26.04,18662857,20.9711373861255,20.9791172709756,20.7636603800223,20.7796201497225,23387376.3224921,0.0,1.0
2021-05-28,26.23,26.34,26.07,26.13,15652026,20.9312379618749,21.0190166952262,20.8035598042729,20.8514391133736,19614350.700508,0.0,1.0
2021-06-01,27.02,27.08,26.75,26.77,19036797,21.5616488650347,21.6095281741354,21.3461919740813,21.3621517437816,23855979.5755756,0.0,1.0
2021-06-02,27.63,27.71,26.94,27.15,19368494,22.0484218408922,22.1122609196932,21.4978097862337,21.6653873680863,24271645.9745649,0.0,1.0
2021-06-03,27.76,27.88,27.3071,27.38,13473618,22.1521603439438,22.2479189621453,21.7907513590817,21.8489247196391,16884476.7224816,0.0,1.0
2021-06-04,27.44,27.7301,27.19,27.62,13349084,21.8968040287399,22.128300488242,21.6973069074868,22.0404419560421,16728416.8264568,0.0,1.0
2021-06-07,27.26,27.55,27.23,27.43,9083862,21.7531661014376,21.9845827620912,21.7292264468873,21.8888241438897,11383449.9752951,0.0,1.0
2021-06-08,27.73,27.89,26.94,27.07,16476296,22.1282206893935,22.2558988469954,21.4978097862337,21.6015482892853,20647285.4050572,0.0,1.0
2021-06-09,27.59,27.93,27.57,27.78,11880517,22.0165023014917,22.2878183863959,22.0005425317915,22.1681201136441,14888080.7469491,0.0,1.0
2021-06-10,27.51,28.065,27.38,27.9,8183662,21.9526632226907,22.3955468318726,21.8489247196391,22.2638787318456,10255363.5217844,0.0,1.0
2021-06-11,27.54,27.93,27.4771,27.73,9107698,21.9766028772411,22.2878183863959,21.9264094015338,22.1282206893935,11413320.0805005,0.0,1.0
2021-06-14,28.04,28.49,27.86,27.88,12362229,22.3755971197473,22.7346919380029,22.2319591924451,22.2479189621453,15491738.5804234,0.0,1.0
2021-06-15,28.38,28.47,27.95,27.95,10116233,22.6469132046515,22.7187321683026,22.3037781560962,22.3037781560962,12677166.638367,0.0,1.0
2021-06-16,27.93,28.32,27.78,28.29,9174452,22.2878183863959,22.5990338955508,22.1681201136441,22.5750942410004,11496972.9166676,0.0,1.0
2021-06-17,27.18,27.93,26.83,27.81,13052082,21.6893270226367,22.2878183863959,21.4100310528823,22.1920597681945,16356228.4984568,0.0,1.0
2021-06-18,26.1,26.64,26.08,26.31,15720174,20.8274994588233,21.25841324073,20.811539689123,20.9950770406759,19699750.4290503,0.0,1.0
2021-06-21,26.94,26.97,26.36,26.36,10679768,21.4978097862337,21.521749440784,21.0349764649265,21.0349764649265,13383361.0391436,0.0,1.0
2021-06-22,27.15,27.28,26.85,27.11,6998234,21.6653873680863,21.7691258711379,21.4259908225826,21.6334678286858,8769843.33914464,0.0,1.0
2021-06-23,27.23,27.84,27.1846,27.69,9445471,21.7292264468873,22.2159994227448,21.6929977696677,22.096301149993,11836600.6244481,0.0,1.0
2021-06-24,27.32,27.4,27.15,27.32,9270590,21.8010454105384,21.8648844893394,21.6653873680863,21.8010454105384,11617448.3393154,0.0,1.0
2021-06-25,27.32,27.567,27.27,27.48,7337540,21.8010454105384,21.9981485663364,21.7611459862878,21.9287235681404,9195044.96344469,0.0,1.0
2021-06-28,26.46,26.98,26.37,26.96,13491064,21.1147753134277,21.5297293256342,21.0429563497766,21.5137695559339,16906339.1933414,0.0,1.0
2021-06-29,26.27,26.7001,26.27,26.55,7186531,20.9631575012754,21.3063723486792,20.9631575012754,21.1865942770788,9005807.89695035,0.0,1.0
2021-06-30,26.42,26.5899,26.275,26.3,6730250,21.0828557740272,21.2184340176308,20.9671474437004,20.9870971558258,8434018.94439059,0.0,1.0
2021-07-01,27.08,27.225,26.88,27.12,9532868,21.6095281741354,21.7252365044622,21.4499304771329,21.6414477135359,11946122.2549496,0.0,1.0
2021-07-02,26.98,27.0488,26.7139,26.96,5754270,21.5297293256342,21.584630933403,21.3173845897724,21.5137695559339,7210968.71455567,0.0,1.0
2021-07-06,25.97,26.915,25.73,26.9,17917946,20.7237609557717,21.4778600741084,20.5322437193687,21.4658902468332,22453890.4213911,0.0,1.0
2021-07-07,25.73,26.12,25.47,25.78,13309128,20.5322437193687,20.8434592285235,20.3247667132655,20.5721431436193,16678345.9285047,0.0,1.0
2021-07-08,25.58,25.79,25.2,25.23,10075485,20.4125454466168,20.5801230284694,20.1093098223121,20.1332494768625,12626103.2448903,0.0,1.0
2021-07-09,26.01,26.095,25.685,25.84,7059653,20.7556804951722,20.8235095163982,20.4963342375431,20.6200224527201,8846810.61518126,0.0,1.0
2021-07-12,25.88,26.15,25.58,25.77,6634405,20.6519419921205,20.8673988830739,20.4125454466168,20.5641632587692,8313910.69496077,0.0,1.0
2021-07-13,25.58,25.9199,25.54,25.83,7422454,20.4125454466168,20.6837817326725,20.3806259072163,20.6120425678699,9301455.02022476,0.0,1.0
2021-07-14,25.23,26.04,25.18,25.86,11657502,20.1332494768625,20.7796201497225,20.0933500526119,20.6359822224203,14608609.2956831,0.0,1.0
2021-07-15,24.65,25.0,24.6,24.73,9777331,19.6704161555553,19.9497121253096,19.6305167313047,19.7342552343563,12252471.2870365,0.0,1.0
2021-07-16,23.87,24.875,23.78,24.83,18520802,19.0479851372457,19.8499635646831,18.9761661735945,19.8140540828575,23209359.9692889,0.0,1.0
2021-07-19,23.09,23.465,22.8151,23.3,27087170,18.425554118936,18.7247998008156,18.2061870844061,18.5931317007886,33944311.8650761,0.0,1.0
2021-07-20,23.11,23.23,22.64,22.83,24185521,18.4415138886362,18.5372725068377,18.0664593006804,18.2180771128328,30308107.7662727,0.0,1.0
2021-07-21,23.91,24.115,23.65,23.68,12075268,19.0799046766461,19.2434923160737,18.8724276705429,18.8963673250933,15132133.1407591,0.0,1.0
2021-07-22,23.63,23.91,23.47,23.91,8891326,18.8564679008427,19.0799046766461,18.7287897432407,19.0799046766461,11142173.3107615,0.0,1.0
2021-07-23,23.54,23.87,23.4,23.79,8833257,18.7846489371916,19.0479851372457,18.6729305492898,18.9841460584447,11069404.0902894,0.0,1.0
2021-07-26,24.33,24.415,23.8542,23.88,10080991,19.4150598403513,19.4828888615774,19.0353769191825,19.0559650220958,12633003.0938273,0.0,1.0
2021-07-27,24.25,24.395,24.02,24.17,8707454,19.3512207615504,19.4669290918772,19.1676834099975,19.2873816827494,10911753.9457538,0.0,1.0
2021-07-28,24.4,24.52,24.175,24.25,7767205,19.4709190343022,19.5666776525037,19.2913716251744,19.3512207615504,9733480.05125594,0.0,1.0
2021-07-29,24.63,25.18,24.62,25.1,10317531,19.6544563858551,20.0933500526119,19.6464765010049,20.0295109738109,12929423.4112161,0.0,1.0
2021-07-30,24.18,24.425,24.06,24.35,11427576,19.2953615675995,19.4908687464275,19.199602949398,19.4310196100516,14320477.3184448,0.0,1.0
2021-08-02,24.08,24.7399,24.04,24.3,14522658,19.2155627190983,19.7421553203579,19.1836431796978,19.391120185801,18199082.1581524,0.0,1.0
2021-08-03,25.69,25.775,24.83,25.26,23114192,20.5003241799682,20.5681532011942,19.8140540828575,20.1571891314129,28965570.8498616,0.0,1.0
2021-08-04,25.06,25.545,24.985,25.38,12701899,19.9975914344104,20.3846158496414,19.9377422980345,20.2529477496144,15917396.3516564,0.0,1.0
2021-08-05,25.34,25.63,25.25,25.44,9580693,20.2210282102139,20.4524448708674,20.1492092465627,20.3008270587151,12006054.1974503,0.0,1.0
2021-08-06,25.56,25.69,25.3714,25.6,9165524,20.3965856769166,20.5003241799682,20.2460850486432,20.4285052163171,11485784.7853002,0.0,1.0
2021-08-09,25.28,25.51,25.24,25.37,9423450,20.1731489011131,20.356686252666,20.1412293617126,20.2449678647642,11809004.9881531,0.0,1.0
2021-08-10,25.88,25.9,25.37,25.38,8632124,20.6519419921205,20.6679017618208,20.2449678647642,20.2529477496144,10817354.0873413,0.0,1.0
2021-08-11,26.07,26.1,25.67,25.83,8525778,20.8035598042729,20.8274994588233,20.4843644102679,20.6120425678699,10684086.500155,0.0,1.0
2021-08-12,25.67,25.75,25.4028,25.68,8889200,20.745785437958,20.8104392297397,20.5298417734071,20.7538671619307,10999138.3398044,0.3276,1.0
2021-08-13,25.22,25.54,25.21,25.42,6431863,20.3821078591859,20.6407230263127,20.3740261352131,20.5437423386401,7958528.42996775,0.0,1.0
2021-08-16,24.73,24.8573,24.54,24.84,8497235,19.9861033845228,20.0889837306955,19.8325506290413,20.0750023482227,10514136.6231864,0.0,1.0
2021-08-17,24.77,25.175,24.565,24.7,7944723,20.0184302804137,20.3457401013086,19.8527549389731,19.9618582126047,9830480.50988008,0.0,1.0
2021-08-18,24.35,25.085,24.34,25.01,15179410,19.6789978735597,20.2730045855542,19.670916149587,20.2123916557589,18782391.048307,0.0,1.0
2021-08-19,23.56,23.93,23.39,23.85,18868655,19.0405416797153,19.3395654667057,18.9031523721791,19.274911674924,23347314.3399903,0.0,1.0
2021-08-20,23.64,23.66,23.385,23.49,14979693,19.105195471497,19.1213589194424,18.8991115101927,18.9839696119063,18535269.2699905,0.0,1.0
2021-08-23,24.39,24.51,24.18,24.2,11174288,19.7113247694506,19.8083054571231,19.5416085660235,19.557772013969,13826614.2690924,0.0,1.0
2021-08-24,24.65,24.76,24.45,24.48,7890710,19.9214495927411,20.010348556441,19.7598151132868,19.784060285205,9763646.99739889,0.0,1.0
2021-08-25,24.63,24.705,24.44,24.55,6661348,19.9052861447957,19.9658990745911,19.7517333893141,19.840632353014,8242483.93349002,0.0,1.0
2021-08-26,24.3,24.695,24.29,24.59,6231089,19.6385892536961,19.9578173506183,19.6305075297234,19.8729592489048,7710098.7623896,0.0,1.0
2021-08-27,24.94,25.075,24.57,24.59,9064363,20.1558195879498,20.2649228615815,19.8567958009594,19.8729592489048,11215877.986681,0.0,1.0
2021-08-30,24.7,25.0,24.6,24.95,7539147,19.9618582126047,20.2043099317861,19.8810409728776,20.1639013119226,9328637.08962802,0.0,1.0
2021-08-31,24.46,24.775,24.435,24.62,8727878,19.7678968372596,20.0224711424001,19.7476925273278,19.897204420823,10799524.9893056,0.0,1.0
2021-09-01,24.31,24.68,24.26,24.58,8882770,19.6466709776688,19.9456947646593,19.6062623578053,19.8648775249321,10991182.1165757,0.0,1.0
2021-09-02,24.84,25.03,24.58,24.62,8062321,20.0750023482227,20.2285551037043,19.8648775249321,19.897204420823,9975991.54242342,0.0,1.0
2021-09-03,24.78,24.93,24.6201,24.78,6735844,20.0265120043864,20.1477378639771,19.8972852380627,20.0265120043864,8334662.28584593,0.0,1.0
2021-09-07,24.59,24.955,24.542,24.64,6993887,19.8729592489048,20.1679421739089,19.8341669738358,19.9133678687684,8653954.30926966,0.0,1.0
2021-09-08,24.42,25.0,24.4,24.9,8838354,19.7355699413687,20.2043099317861,19.7194064934233,20.123492692059,10936223.5456693,0.0,1.0
2021-09-09,24.31,24.55,24.17,24.255,9199190,19.6466709776688,19.840632353014,19.5335268420508,19.6022214958189,11382707.4904542,0.0,1.0
2021-09-10,24.5,24.77,24.465,24.7,7679066,19.8002237331504,20.0184302804137,19.7719376992459,19.9618582126047,9501767.22927694,0.0,1.0
2021-09-13,25.04,25.18,24.785,24.79,10036442,20.236636827677,20.349780963295,20.0305528663728,20.0345937283591,12418689.4205804,0.0,1.0
2021-09-14,24.65,25.4,24.58,25.4,9315481,19.9214495927411,20.5275788906947,19.8648775249321,20.5275788906947,11526601.2937969,0.0,1.0
2021-09-15,25.77,25.8605,25.36,25.38,15378606,20.8266026776851,20.8997422796382,20.4952519948039,20.5114154427493,19028868.1621908,0.0,1.0
2021-09-16,25.34,25.745,25.23,25.73,10188128,20.4790885468584,20.8063983677534,20.3901895831586,20.7942757817943,12606379.5724739,0.0,1.0
2021-09-17,25.24,25.47,24.955,25.42,13388020,20.3982713071313,20.5841509585037,20.1679421739089,20.5437423386401,16565797.1556572,0.0,1.0
2021-09-20,24.83,25.08,24.53,24.94,12748337,20.06692062425,20.2689637235679,19.8244689050686,20.1558195879498,15774279.1550924,0.0,1.0
2021-09-21,25.23,25.5275,25.08,25.47,12694814,20.3901895831586,20.6306208713468,20.2689637235679,20.5841509585037,15708051.9488914,0.0,1.0
2021-09-22,25.65,26.0999,25.65,25.92,12787952,20.7296219900126,21.093218751545,20.7296219900126,20.9478285372759,15823297.1618119,0.0,1.0
2021-09-23,26.16,26.25,25.65,25.78,10291168,21.141789912621,21.2145254283754,20.7296219900126,20.8346844016579,12733877.1216947,0.0,1.0
2021-09-24,26.24,26.32,25.9,25.96,8346611,21.2064437044027,21.2710974961844,20.9316650893304,20.9801554331667,10327760.5473533,0.0,1.0
2021-09-27,27.08,27.24,26.9,26.91,15171237,21.8853085181107,22.0146161016742,21.7398374866019,21.7479192105746,18772278.1070242,0.0,1.0
2021-09-28,27.24,27.89,27.175,27.86,19706372,22.0146161016742,22.5399281599006,21.9620848958515,22.5156829879825,24383871.6424029,0.0,1.0
2021-09-29,27.11,27.28,26.7225,27.03,10912494,21.9095536900289,22.046942997565,21.5963868860862,21.8448998982472,13502680.9092253,0.0,1.0
2021-09-30,27.33,27.55,27.04,27.33,14577319,22.0873516174286,22.2651495448283,21.8529816222199,22.0873516174286,18037387.875676,0.0,1.0
2021-10-01,27.6,27.74,27.31,27.41,10620190,22.3055581646919,22.4187023003099,22.0711881694832,22.1520054092103,13140995.7032137,0.0,1.0
2021-10-04,28.01,28.43,27.89,27.97,15151690,22.6369088475732,22.9763412544272,22.5399281599006,22.6045819516823,18748091.4358807,0.0,1.0
2021-10-05,28.42,28.78,28.1832,28.4,14724160,22.9682595304545,23.2592015934722,22.7768843067806,22.952096082509,18219083.0195534,0.0,1.0
2021-10-06,28.11,28.15,27.66,27.98,20228039,22.7177260873003,22.7500529831912,22.3540485085282,22.612663675655,25029361.3940466,0.0,1.0
2021-10-07,28.23,28.33,27.835,27.97,11055361,22.8147067749729,22.8955240147,22.4954786780507,22.6045819516823,13679458.7854338,0.0,1.0
2021-10-08,28.87,28.9951,28.671,28.7,12630380,23.3319371092266,23.4330394761253,23.1711108021696,23.1945478016905,15628323.9103968,0.0,1.0
2021-10-11,29.1,29.55,29.045,29.4,11034972,23.5178167605991,23.8814943393712,23.4733672787491,23.7602684797805,13654230.2573761,0.0,1.0
2021-10-12,29.1,29.29,28.7903,29.02,13346822,23.5178167605991,23.6713695160806,23.2675257691641,23.4531629688173,16514820.4084445,0.0,1.0
2021-10-13,29.19,29.315,28.575,28.74,9068022,23.5905522763535,23.6915738260124,23.0935262520316,23.2268746975813,11220405.4860268,0.0,1.0
2021-10-14,29.45,29.665,29.36,29.6,9784220,23.8006770996441,23.9744341650574,23.7279415838896,23.9219029592348,12106600.0682942,0.0,1.0
2021-10-15,29.93,30.11,29.8601,29.97,11813057,24.1885998503344,24.3340708818432,24.1321085997651,24.2209267462252,14617001.3228406,0.0,1.0
2021-10-18,29.71,29.97,29.6,29.95,9172502,24.0108019229346,24.2209267462252,23.9219029592348,24.2047632982798,11349684.8332958,0.0,1.0
2021-10-19,29.86,30.02,29.781,29.92,6069411,24.1320277825254,24.2613353660888,24.0681821631409,24.1805181263616,7510044.91181777,0.0,1.0
2021-10-20,30.13,30.2854,29.66,29.78,6858908,24.3502343297886,24.4758243203246,23.9703933030711,24.0673739907436,8486936.72681359,0.0,1.0
2021-10-21,29.44,29.99,29.28,29.89,9281941,23.7925953756714,24.2370901941706,23.6632877921079,24.1562729544435,11485100.2475928,0.0,1.0
2021-10-22,29.51,29.585,29.17,29.44,8098905,23.8491674434804,23.9097803732757,23.5743888284081,23.7925953756714,10021259.1117236,0.0,1.0
2021-10-25,29.71,29.94,29.57,29.85,6590839,24.0108019229346,24.1966815743071,23.8976577873166,24.1239460585526,8155238.93447985,0.0,1.0
2021-10-26,29.64,29.82,29.43,29.8,7329356,23.9542298551256,24.0997008866345,23.7845136516986,24.0835374386891,9069050.14913329,0.0,1.0
2021-10-27,29.25,29.74,29.18,29.26,10507008,23.6390426201898,24.0350470948528,23.5824705523808,23.6471243441625,13000948.8513513,0.0,1.0
2021-10-28,29.22,29.27,28.88,29.12,8716749,23.6147974482716,23.6552060681352,23.3400188331993,23.5339802085445,10785754.4125852,0.0,1.0
2021-10-29,28.79,29.12,28.63,28.98,11075706,23.2672833174449,23.5339802085445,23.1379757338815,23.4208360729265,13704632.8696623,0.0,1.0
2021-11-01,29.28,29.38,29.06,29.19,10473826,23.6632877921079,23.7441050318351,23.4854898647082,23.5905522763535,12959890.7799398,0.0,1.0
2021-11-02,27.94,28.42,27.915,28.37,18745195,22.5803367797642,22.9682595304545,22.5601324698324,22.9278509105909,23194549.9045595,0.0,1.0
2021-11-03,27.26,27.55,27.22,27.47,16392212,22.0307795496196,22.2651495448283,21.9984526537287,22.2004957530466,20283063.4346625,0.0,1.0
2021-11-04,27.31,27.835,27.17,27.65,12463824,22.0711881694832,22.4954786780507,21.9580440338652,22.3459667845555,15422234.2189369,0.0,1.0
2021-11-05,27.85,27.95,27.57,27.93,8295262,22.5076012640098,22.5884185037369,22.2813129927737,22.5722550557915,10264223.3612611,0.0,1.0
2021-11-08,28.02,28.3001,27.84,28.06,8086657,22.6449905715459,22.8713596600216,22.499519540037,22.6773174674368,10006103.9294366,0.0,1.0
2021-11-09,28.2,28.2191,27.72,28.135,7483736,22.7904616030548,22.8058976958426,22.4025388523645,22.7379303972321,9260073.74820843,0.0,1.0
2021-11-10,27.42,28.085,27.275,28.0,8165038,22.4248444105292,22.968700046306,22.3062593470891,22.8991846642894,9983808.04171281,0.3276,1.0
2021-11-11,27.41,27.86,27.38,27.59,6749113,22.4166661302919,22.784688740968,22.3921312895802,22.5638751745623,8252484.39062116,0.0,1.0
2021-11-12,27.38,27.535,27.27,27.34,6907590,22.3921312895802,22.5188946332575,22.3021702069705,22.3594181686312,8446262.29429122,0.0,1.0
2021-11-15,27.55,27.65,27.075,27.44,7681072,22.5311620536134,22.6129448559858,22.1426937423442,22.4412009710037,9392038.15127071,0.0,1.0
2021-11-16,27.67,28.01,27.63,27.955,7109498,22.6293014164603,22.9073629445267,22.5965882955113,22.8623824032218,8693145.49484538,0.0,1.0
2021-11-17,27.43,27.865,27.375,27.57,5335052,22.4330226907664,22.7887778810866,22.3880421494616,22.5475186140879,6523439.94731637,0.0,1.0
2021-11-18,27.29,27.33,26.91,27.04,9160956,22.318526767445,22.3512398883939,22.0077521184296,22.1140697615138,11201567.7309251,0.0,1.0
2021-11-19,26.23,26.505,26.1,26.37,12268301,21.4516290622969,21.6765317688211,21.3453114192127,21.5661249856183,15001076.8084549,0.0,1.0
2021-11-22,26.66,26.94,26.215,26.25,10029274,21.8032951124984,22.0322869591413,21.439361641941,21.4679856227713,12263304.3978168,0.0,1.0
2021-11-23,27.46,27.51,27.06,27.06,9981846,22.4575575314781,22.4984489326644,22.1304263219883,22.1304263219883,12205311.7653512,0.0,1.0
2021-11-24,27.65,27.7,27.245,27.26,7205112,22.6129448559858,22.6538362571721,22.2817245063774,22.2939919267332,8810057.60500339,0.0,1.0
2021-11-26,25.96,25.99,25.46,25.77,16770402,21.2308154958912,21.2553503366029,20.8219014840289,21.0754281713835,20506025.1220334,0.0,1.0
2021-11-29,26.18,26.69,26.145,26.49,10096583,21.4107376611106,21.8278299532102,21.3821136802803,21.6642643484653,12345606.5420909,0.0,1.0
2021-11-30,25.96,26.265,25.71,26.07,13760193,21.2308154958912,21.4802530431272,21.0263584899601,21.3207765785009,16825289.1816205,0.0,1.0
2021-12-01,25.74,26.7589,25.72,26.62,9846297,21.0508933306718,21.8841783040448,21.0345367701973,21.7705819915495,12039569.0956604,0.0,1.0
2021-12-02,27.06,27.175,26.28,26.45,15192551,22.1304263219883,22.2244765447166,21.4925204634831,21.6315512275163,18576706.2992153,0.0,1.0
2021-12-03,26.91,27.46,26.76,27.44,10792183,22.0077521184296,22.4575575314781,21.8850779148709,22.4412009710037,13196152.1089108,0.0,1.0
2021-12-06,27.33,27.7,27.3,27.65,10104717,22.3512398883939,22.6538362571721,22.3267050476822,22.6129448559858,12355552.3983884,0.0,1.0
2021-12-07,27.54,27.91,27.46,27.66,9051758,22.5229837733761,22.8255801421542,22.4575575314781,22.6211231362231,11068045.7717452,0.0,1.0
2021-12-08,27.5,27.795,27.455,27.65,7878109,22.4902706524271,22.7315299194259,22.4534683913595,22.6129448559858,9632965.33190541,0.0,1.0
2021-12-09,27.16,27.25,26.91,27.15,9527397,22.2122091243608,22.285813646496,22.0077521184296,22.2040308441235,11649633.8149547,0.0,1.0
2021-12-10,27.41,27.45,27.115,27.42,8256620,22.4166661302919,22.4493792512409,22.1754068632931,22.4248444105292,10095790.0200057,0.0,1.0
2021-12-13,26.59,26.965,26.545,26.88,8848969,21.7460471508377,22.0527326597345,21.7092448897701,21.9832172777179,10820085.3275965,0.0,1.0
2021-12-14,26.55,26.92,26.47,26.49,8619821,21.7133340298887,22.0159303986668,21.6479077879908,21.6642643484653,10539894.3909294,0.0,1.0
2021-12-15,26.62,26.695,26.055,26.51,9290819,21.7705819915495,21.8319190933288,21.308509158145,21.6806209089398,11360357.8386651,0.0,1.0
2021-12-16,26.73,27.135,26.7,26.88,10366124,21.8605430741592,22.1917634237676,21.8360082334474,21.9832172777179,12675188.0582298,0.0,1.0
2021-12-17,26.3,26.74,26.3,26.74,11410122,21.5088770239576,21.8687213543964,21.5088770239576,21.8687213543964,13951737.6135328,0.0,1.0
2021-12-20,25.65,25.86,25.33,25.84,28787881,20.9772888085366,21.1490326935187,20.7155838409447,21.1326761330443,35200409.0895439,0.0,1.0
2021-12-21,26.43,26.53,26.03,26.04,14712781,21.6151946670418,21.6969774694142,21.2880634575519,21.2962417377892,17990067.0717956,0.0,1.0
2021-12-22,26.77,26.84,26.3544,26.6,10692090,21.8932561951082,21.9505041567689,21.5533668684482,21.754225431075,13073763.297209,0.0,1.0
2021-12-23,26.97,27.45,26.935,27.17,10719369,22.0568217998531,22.4493792512409,22.0281978190227,22.220387404598,13107118.7206094,0.0,1.0
2021-12-27,27.14,27.16,26.475,26.79,8460630,22.1958525638863,22.2122091243608,21.6519969281094,21.9096127555826,10345243.4430748,0.0,1.0
2021-12-28,27.07,27.31,26.895,27.16,8451405,22.1386046022255,22.3348833279194,21.9954846980737,22.2122091243608,10333963.5654815,0.0,1.0
2021-12-29,26.99,27.27,26.95,27.11,10909114,22.0731783603276,22.3021702069705,22.0404652393786,22.1713177231745,13339129.6012538,0.0,1.0
2021-12-30,26.69,27.2,26.68,27.08,9713835,21.8278299532102,22.2449222453097,21.8196516729729,22.1467828824628,11877601.058179,0.0,1.0
2021-12-31,26.63,26.735,26.51,26.55,6463376,21.7787602717867,21.8646322142778,21.6806209089398,21.7133340298887,7903099.19995641,0.0,1.0
2022-01-03,27.37,27.48,26.65,26.69,9797796,22.3839530093429,22.4739140919526,21.7951168322612,21.8278299532102,11980264.4514161,0.0,1.0
2022-01-04,28.55,28.695,28.11,28.13,15444301,23.348990077338,23.4675751407781,22.9891457468991,23.0055023073736,18884533.8530492,0.0,1.0
2022-01-05,28.37,29.07,28.36,28.93,13507926,23.2017810330676,23.7742606496748,23.1936027528303,23.6597647263533,16516829.4655409,0.0,1.0
2022-01-06,28.81,29.12,28.59,29.02,13366857,23.5616253635064,23.815152050861,23.381703198287,23.7333692484886,16344337.2105586,0.0,1.0
2022-01-07,29.67,29.7,29.08,29.27,16171794,24.2649574639096,24.2894923046213,23.782438929912,23.9378262544197,19774076.6161925,0.0,1.0
2022-01-10,29.56,29.955,29.38,29.86,10207323,24.1749963812998,24.4980384506711,24.0277873370294,24.4203447884172,12481013.9832491,0.0,1.0
2022-01-11,30.54,30.585,29.67,29.8,14514265,24.97646784455,25.0132701056176,24.2649574639096,24.3712751069938,17747331.4424931,0.0,1.0
2022-01-12,31.19,31.395,31.045,31.13,19244675,25.508056059971,25.6757108048345,25.3894709965309,25.4589863785475,23531444.8046843,0.0,1.0
2022-01-13,31.22,31.6,31.16,31.4,14885639,25.5325909006827,25.8433655496981,25.4835212192592,25.6797999449532,18201429.3570017,0.0,1.0
2022-01-14,32.04,32.065,31.59,31.63,19625866,26.2032098801369,26.22365558073,25.8351872694608,25.8679003904098,23997546.4653537,0.0,1.0
2022-01-18,32.38,32.56,31.9,32.4,16048000,26.4812714082033,26.6284804524737,26.0887139568155,26.4976279686778,19622707.3840204,0.0,1.0
2022-01-19,32.1,32.64,31.74,32.51,14439002,26.2522795615604,26.6939066943717,25.9578614730195,26.5875890512875,17655303.5370941,0.0,1.0
2022-01-20,31.36,31.97,31.33,31.53,12563113,25.6470868240042,26.1459619184762,25.6225519832924,25.7861175880374,15361558.4640692,0.0,1.0
2022-01-21,30.71,31.075,30.5464,30.85,17472587,25.1154986085832,25.4140058372427,24.9817019439018,25.2299945319046,21364622.5039157,0.0,1.0
2022-01-24,29.98,29.99,28.89,29.4,20998670,24.5184841512642,24.5266624315014,23.6270516054044,24.0441438975039,25676143.8723584,0.0,1.0
2022-01-25,31.4,31.48,29.85,30.25,17654974,25.6797999449532,25.7452261868511,24.41216650818,24.7392977176698,21587636.3830065,0.0,1.0
2022-01-26,31.5,32.13,31.235,32.01,16619975,25.7615827473256,26.2768144022721,25.5448583210386,26.1786750394252,20322090.3635802,0.0,1.0
2022-01-27,31.53,32.15,31.1434,32.02,14708576,25.7861175880374,26.2931709627466,25.4699452740654,26.1868533196624,17984925.4040145,0.0,1.0
2022-01-28,31.07,31.345,30.65,31.05,14609171,25.409916697124,25.6348194036483,25.0664289271597,25.3935601366495,17863377.8449724,0.0,1.0
2022-01-31,30.92,31.1435,30.75,31.12,10179035,25.2872424935653,25.4700270568678,25.1482117295322,25.4508080983103,12446424.8041315,0.0,1.0
2022-02-01,31.76,31.89,31.065,31.2,15409069,25.974218033494,26.0805356765782,25.4058275570054,25.5162343402082,18841453.891275,0.0,1.0
2022-02-02,31.96,32.035,31.62,31.8,11775192,26.1377836382389,26.1991207400183,25.8597221101726,26.006931154443,14398127.3059982,0.0,1.0
2022-02-03,32.15,32.34,31.675,32.07,13173055,26.2931709627466,26.4485582872543,25.9047026514774,26.2277447208487,16107365.6292752,0.0,1.0
2022-02-04,32.88,33.19,32.69,32.72,16951082,26.8901854200656,27.1437121074202,26.7347980955579,26.7593329362697,20726951.7652378,0.0,1.0
2022-02-07,33.34,33.59,32.56,32.69,15654905,27.2663863109789,27.4708433169101,26.6284804524737,26.7347980955579,19142050.0959396,0.0,1.0
2022-02-08,32.81,33.56,32.28,33.46,19711094,26.8329374584049,27.4463084761983,26.3994886058308,27.3645256738259,24101759.0840554,0.0,1.0
2022-02-09,32.99,33.7,32.92,33.28,17658648,26.9801465026753,27.5608043995198,26.9228985410146,27.2173166295554,21592128.7700285,0.0,1.0
2022-02-10,33.06,33.615,32.93,33.0,13024328,27.037394464336,27.4912890175032,26.9310768212518,26.9883247829126,15925509.5474517,0.0,1.0
2022-02-11,33.23,34.16,33.15,33.57,29645929,27.1764252283692,27.9370052904331,27.1109989864712,27.4544867564356,36249588.1040906,0.0,1.0
2022-02-14,32.45,33.16,32.1601,33.13,20608512,26.538519369864,27.1191772667085,26.3014310257862,27.0946424259968,25199077.8038431,0.0,1.0
2022-02-15,32.16,32.3,31.455,31.99,19796188,26.3013492429839,26.4158451663053,25.724780486258,26.1623184789507,24205807.8541286,0.0,1.0
2022-02-16,32.48,33.0,32.42,32.47,15300458,26.5630542105757,26.9883247829126,26.5139845291523,26.5548759303385,18708649.6869077,0.0,1.0
2022-02-17,32.29,32.59,32.0001,32.48,12509611,26.6755873466403,26.9234249497369,26.4360936095145,26.8325511619348,15142509.6640234,0.3276,1.0
2022-02-18,31.77,32.16,31.62,32.09,11377258,26.2460021679393,26.568191051965,26.122083366391,26.5103622779091,13771830.2523626,0.0,1.0
2022-02-22,31.06,31.88,30.81,31.77,16337616,25.6594531739438,26.3368759557414,25.4529218380299,26.2460021679393,19776195.1324548,0.0,1.0
2022-02-23,31.13,31.395,31.005,31.21,11924529,25.7172819479997,25.9362051640685,25.6140162800428,25.7833719754922,14434285.4163433,0.0,1.0
2022-02-24,29.17,30.01,28.505,29.765,39965267,24.0980762744347,24.7920215631054,23.5487029209037,24.5896208539098,48376759.4190399,0.0,1.0
2022-02-25,30.73,30.75,29.945,30.06,22371647,25.3868318105375,25.4033543174106,24.7383234157678,24.8333278302882,27080209.0406824,0.0,1.0
2022-02-28,29.21,29.35,28.32,28.53,37847768,24.1311212881809,24.2467788362927,23.3958697323274,23.5693560544951,45813590.2628559,0.0,1.0
2022-03-01,28.49,29.33,28.18,28.78,24860008,23.5363110407489,24.2302563294196,23.2802121842156,23.775887390409,30092295.5468158,0.0,1.0
2022-03-02,30.11,30.3252,29.67,29.82,28593518,24.874634097471,25.0524162714257,24.5111389462625,24.6350577478109,34611597.6462758,0.0,1.0
2022-03-03,28.74,29.48,28.63,29.18,18735711,23.7428423766628,24.3541751309679,23.6519685888607,24.1063375278713,22679017.3475297,0.0,1.0
2022-03-04,28.01,28.185,27.56,28.02,22955608,23.1397708757942,23.2843428109339,22.7680144711491,23.1480321292307,27787076.3514175,0.0,1.0
2022-03-07,28.5,28.73,27.965,28.37,26330180,23.5445722941854,23.7345811232262,23.1025952353297,23.4371759995102,31871894.7460057,0.0,1.0
2022-03-08,29.75,30.27,29.08,29.44,33894416,24.577228973755,25.0068141524559,24.0237249935057,24.3211301172217,41028176.0029491,0.0,1.0
2022-03-09,29.03,29.54,28.72,29.1,24512217,23.9824187263229,24.4037426515873,23.7263198697897,24.0402475003788,29671304.9517797,0.0,1.0
2022-03-10,29.03,29.13,28.545,28.88,20436682,23.9824187263229,24.0650312606885,23.5817479346499,23.8584999247746,24737991.8276893,0.0,1.0
2022-03-11,28.27,28.755,28.2,28.38,19553848,23.3545634651446,23.7552342568176,23.2967346910887,23.4454372529467,23669347.6966506,0.0,1.0
2022-03-14,27.86,28.085,27.44,27.88,19434692,23.0158520742458,23.2017302765683,22.6688794299105,23.0323745811189,23525112.9253594,0.0,1.0
2022-03-15,28.05,28.33,27.305,27.61,15614595,23.1728158895404,23.404130985764,22.5573525085169,22.8093207383319,18900999.854217,0.0,1.0
2022-03-16,28.61,28.62,28.137,28.39,17662126,23.6354460819875,23.6437073354241,23.2446887944384,23.4536985063833,21379474.8407604,0.0,1.0
2022-03-17,29.04,29.225,28.81,28.97,18703945,23.9906799797595,24.1435131683358,23.8006711507187,23.9328512057036,22640565.5553847,0.0,1.0
2022-03-18,28.74,28.85,28.37,28.66,16152341,23.7428423766628,23.8337161644649,23.4371759995102,23.6767523491703,19551925.2908105,0.0,1.0
2022-03-21,29.8,29.865,29.4,29.41,13622872,24.6185352409377,24.6722333882754,24.2880851034755,24.296346356912,16490078.781167,0.0,1.0
2022-03-22,29.67,29.91,29.34,29.91,10241961,24.5111389462625,24.7094090287399,24.2385175828562,24.7094090287399,12397587.2168248,0.0,1.0
2022-03-23,30.76,30.96,30.39,30.5,21289987,25.4116155708471,25.5768406395783,25.1059491936946,25.1968229814967,25770891.9881228,0.0,1.0
2022-03-24,30.74,31.065,30.605,31.0,10445446,25.395093063974,25.6635838006621,25.2835661425805,25.6098856533245,12643899.7183873,0.0,1.0
2022-03-25,31.05,31.235,30.58,30.59,16884092,25.6511919205073,25.8040251090836,25.2629130089891,25.2711742624257,20437687.9727323,0.0,1.0
2022-03-28,29.93,30.23,29.81,30.21,14869154,24.725931535613,24.9737691387097,24.6267964943743,24.9572466318366,17998665.8370793,0.0,1.0
2022-03-29,29.61,29.665,28.975,29.25,15603498,24.4615714256432,24.5070083195442,23.9369818324218,24.1641663019271,18887567.2678846,0.0,1.0
2022-03-30,30.07,30.335,29.885,29.94,14757377,24.8415890837248,25.0605122997935,24.6887558951485,24.7341927890495,17863363.1244118,0.0,1.0
2022-03-31,29.4,29.91,29.38,29.73,13423450,24.2880851034755,24.7094090287399,24.2715625966024,24.5607064668818,16248684.4194863,0.0,1.0
2022-04-01,29.84,29.87,29.45,29.55,10204634,24.651580254684,24.6763640149936,24.3293913706583,24.4120039050238,12352404.0006377,0.0,1.0
2022-04-04,29.79,30.04,29.615,30.0,13302404,24.6102739875012,24.8168053234151,24.4657020523614,24.7837603096689,16102161.8597687,0.0,1.0
2022-04-05,29.7,30.305,29.5649,30.09,14833158,24.5359227065722,25.0357285394838,24.4243131726443,24.8581115905979,17955093.7565513,0.0,1.0
2022-04-06,29.59,30.11,29.44,30.0,12974684,24.4450489187701,24.874634097471,24.3211301172217,24.7837603096689,15705466.6094453,0.0,1.0
2022-04-07,29.86,30.0178,29.325,29.89,14060236,24.6681027615571,24.7984653407859,24.2261257027013,24.6928865218667,17019494.8115053,0.0,1.0
2022-04-08,30.47,30.565,29.92,29.92,15492749,25.172039221187,25.2505211288343,24.7176702821764,24.7176702821764,18753508.9184459,0.0,1.0
2022-04-11,29.97,30.49,29.89,30.46,10320475,24.7589765493592,25.1885617280601,24.6928865218667,25.1637779677505,12492626.0636571,0.0,1.0
2022-04-12,30.54,31.06,30.52,30.67,10874520,25.2298679952429,25.6594531739438,25.2133454883698,25.3372642899181,13163280.951871,0.0,1.0
2022-04-13,31.21,31.25,30.94,31.08,9507307,25.7833719754922,25.8164169892384,25.5603181327052,25.6759756808169,11508310.5402987,0.0,1.0
2022-04-14,31.29,31.42,31.08,31.23,8472523,25.8494620029846,25.9568582976599,25.6759756808169,25.7998944823653,10255735.482595,0.0,1.0
2022-04-18,31.25,31.46,31.05,31.34,7479140,25.8164169892384,25.9899033114061,25.6511919205073,25.8907682701674,9053275.0961308,0.0,1.0
2022-04-19,31.41,31.75,31.215,31.34,9101388,25.9485970442233,26.2294796610662,25.7875026022105,25.8907682701674,11016957.7412141,0.0,1.0
2022-04-20,31.4,31.485,31.1389,31.32,8406607,25.9403357907867,26.0105564449975,25.7246344635583,25.8742457632943,10175946.1376654,0.0,1.0
2022-04-21,30.81,31.735,30.705,31.63,9336727,25.4529218380299,26.2170877809114,25.3661786769461,26.1303446198275,11301828.5562875,0.0,1.0
2022-04-22,29.88,30.78,29.77,30.51,12247196,24.6846252684302,25.4281380777203,24.5937514806281,25.2050842349332,14824864.1614186,0.0,1.0
2022-04-25,28.73,28.89,27.925,28.81,18157185,23.7345811232262,23.8667611782111,23.0695502215834,23.8006711507187,21978728.9416082,0.0,1.0
2022-04-26,28.35,28.905,28.27,28.29,13563292,23.4206534926371,23.879153058366,23.3545634651446,23.3710859720177,16417958.9745813,0.0,1.0
2022-04-27,28.6,28.765,28.23,28.46,13325307,23.627184828551,23.7634955102542,23.3215184513984,23.5115272804392,16129885.2557109,0.0,1.0
2022-04-28,29.35,29.415,28.44,28.87,13897875,24.2467788362927,24.3004769836303,23.4950047735661,23.850238671338,16822961.6809739,0.0,1.0
2022-04-29,28.72,29.515,28.69,29.3,15366937,23.7263198697897,24.3830895179959,23.70153610948,24.2054725691099,18601217.2583894,0.0,1.0
2022-05-02,28.86,28.87,28.155,28.55,12851376,23.8419774179015,23.850238671338,23.2595590506242,23.5858785613682,15556205.9664363,0.0,1.0
2022-05-03,31.18,31.295,30.24,30.3,19291489,25.7585882151825,25.8535926297029,24.9820303921462,25.0315979127656,23351769.9803696,0.0,1.0
2022-05-04,31.85,31.925,31.115,31.55,15324134,26.3120921954318,26.374051596206,25.7048900678449,26.0642545923351,18549405.5081161,0.0,1.0
2022-05-05,31.22,31.735,30.785,31.65,16744866,25.7916332289287,26.2170877809114,25.4322687044385,26.1468671267007,20269159.0671986,0.0,1.0
2022-05-06,31.86,31.895,31.35,31.72,17155378,26.3203534488683,26.3492678358963,25.899029523604,26.2046959007565,20766071.5553005,0.0,1.0
2022-05-09,29.68,30.87,29.6,30.86,18948126,24.5194001996991,25.5024893586493,24.4533101722066,25.4942281052127,22936139.3467896,0.0,1.0
2022-05-10,29.89,30.435,29.2508,30.22,15934836,24.6928865218667,25.1431248341591,24.1648272022021,24.9655078852731,19288641.9989101,0.0,1.0
2022-05-11,30.22,31.15,30.17,30.77,15016901,24.9655078852731,25.7338044548728,24.9242016180903,25.4198768242837,18177509.1580532,0.0,1.0
2022-05-12,29.61,29.7,28.93,29.65,17077034,24.7322100882248,24.8073839790704,24.164229579613,24.7656207063784,20445038.0672104,0.3276,1.0
2022-05-13,30.49,30.62,29.98,29.99,14035118,25.4672436876046,25.5758281966039,25.0412583061458,25.0496109606842,16803182.6714048,0.0,1.0
2022-05-16,31.02,31.285,30.6,30.62,16776733,25.9099343781402,26.131279723408,25.5591228875271,25.5758281966039,20085510.4480336,0.0,1.0
2022-05-17,31.48,31.69,31.2731,31.56,10712201,26.294156486907,26.4695622322135,26.1213400645073,26.3609777232142,12824906.0831412,0.0,1.0
2022-05-18,31.11,32.06,30.94,31.88,11209744,25.9851082689859,26.7786104501346,25.843113141833,26.6282626684433,13420576.5944884,0.0,1.0
2022-05-19,31.03,31.39,30.545,30.55,12418403,25.9182870326786,26.2189825960613,25.5131832875659,25.5173596148351,14867612.3774749,0.0,1.0
2022-05-20,31.28,31.8,30.754,31.37,12702099,26.1271033961388,26.561441432136,25.6877537674186,26.2022772869845,15207260.0891042,0.0,1.0
2022-05-23,32.11,32.335,31.86,32.0,12621609,26.8203737228266,27.0083084499408,26.6115573593665,26.7284945229042,15110895.5146687,0.0,1.0
2022-05-24,32.08,32.18,31.55,31.78,10519270,26.7953157592114,26.8788423045955,26.3526250686758,26.5447361230592,12593924.4244208,0.0,1.0
2022-05-25,32.37,32.435,31.96,32.14,9442247,27.0375427408252,27.0918349953249,26.6950839047505,26.8454316864419,11304486.4438991,0.0,1.0
2022-05-26,32.67,32.92,32.54,32.57,10621730,27.2881223769775,27.4969387404377,27.1795378679782,27.2045958315934,12716592.0141419,0.0,1.0
2022-05-27,32.56,32.66,32.24,32.41,8402041,27.196243177055,27.2797697224391,26.9289582318259,27.0709533589789,10059126.666098,0.0,1.0
2022-05-31,32.37,33.21,32.335,33.04,13369078,27.0375427408252,27.7391657220515,27.0083084499408,27.5971705948985,16005783.4770081,0.0,1.0
2022-06-01,32.69,32.855,32.18,32.72,9856071,27.3048276860543,27.442646485938,26.8788423045955,27.3298856496695,11799926.5439261,0.0,1.0
2022-06-02,32.82,32.995,32.28,32.37,7617092,27.4134121950536,27.5595836494757,26.9623688499796,27.0375427408252,9119366.74140507,0.0,1.0
2022-06-03,32.98,33.04,32.745,32.78,8163152,27.5470546676681,27.5971705948985,27.3507672860155,27.3800015769,9773122.97840624,0.0,1.0
2022-06-06,33.1,33.365,32.995,33.2,6750750,27.647286522129,27.8686318673968,27.5595836494757,27.7308130675131,8082161.14884004,0.0,1.0
2022-06-07,34.19,34.2,33.2782,33.31,13863179,28.5577258668154,28.5660785213538,27.7961308260034,27.8226922674356,16597333.1427197,0.0,1.0
2022-06-08,34.12,34.3,33.76,33.92,9720579,28.4992572850466,28.6496050667379,28.1985617216639,28.3322041942784,11637712.2450143,0.0,1.0
2022-06-09,33.52,34.035,33.51,33.94,7968078,27.9980980127421,28.4282597214701,27.9897453582037,28.3489095033552,9539575.6682631,0.0,1.0
2022-06-10,32.46,32.655,32.16,32.5,12180214,27.1127166316709,27.2755933951699,26.8621369955187,27.1461272498245,14582446.7467108,0.0,1.0
2022-06-13,31.22,31.685,30.56,31.45,16638318,26.0769874689084,26.4653859049443,25.5257122693735,26.2690985232917,19919796.6628369,0.0,1.0
2022-06-14,30.86,31.895,30.49,31.54,11609571,25.7762919055257,26.6407916502509,25.4672436876046,26.3442724141374,13899259.1476355,0.0,1.0
2022-06-15,31.02,31.39,30.29,31.25,10857371,25.9099343781402,26.2189825960613,25.3001905968365,26.1020454325236,12998707.1176895,0.0,1.0
2022-06-16,29.58,30.01,29.45,29.76,15950318,24.7071521246095,25.0663162697611,24.5985676156102,24.8574999063009,19096106.4253963,0.0,1.0
2022-06-17,27.76,29.31,27.69,29.11,23876124,23.1869689986194,24.4816304520725,23.1285004168505,24.3145773613044,28585073.0330241,0.0,1.0
2022-06-21,29.12,29.27,28.82,29.18,13941880,24.3229300158428,24.4482198339189,24.0723503796906,24.3730459430732,16691555.883093,0.0,1.0
2022-06-22,28.09,28.435,27.845,28.05,12539743,23.4626065983868,23.7507731799619,23.2579665621958,23.4291959802332,15012883.5597584,0.0,1.0
2022-06-23,27.36,28.26,27.06,28.26,13695381,22.8528628170831,23.6046017255397,22.6022831809308,23.6046017255397,16396441.3193737,0.0,1.0
2022-06-24,28.23,28.53,27.875,28.18,12357853,23.5795437619245,23.8301233980767,23.283024525811,23.5377804892325,14795120.453235,0.0,1.0
2022-06-27,28.7,29.055,28.5,28.65,10856649,23.9721185252297,24.2686377613431,23.8050654344615,23.9303552525376,12997842.7218299,0.0,1.0
2022-06-28,29.07,29.525,28.785,29.33,13501467,24.2811667431507,24.6612125246483,24.0431160888061,24.4983357611493,16164282.7892821,0.0,1.0
2022-06-29,28.77,29.72,28.71,29.6,15388684,24.0305871069985,24.8240892881472,23.9804711797681,24.7238574336864,18423704.6189796,0.0,1.0
2022-06-30,28.35,28.53,27.93,28.48,12473683,23.6797756163854,23.8301233980767,23.3289641257723,23.7883601253847,14933794.9302739,0.0,1.0
2022-07-01,28.28,28.33,27.3,27.95,11915114,23.6213070346166,23.6630703073086,22.8027468898526,23.3456694348491,14265062.615976,0.0,1.0
2022-07-05,27.15,27.46,26.525,27.41,17338497,22.6774570717765,22.9363893624671,22.155416163126,22.8946260897751,20758067.893594,0.0,1.0
2022-07-06,26.72,27.18,26.03,26.87,13916874,22.318292926625,22.7025150353917,21.7419597634749,22.4435827447011,16661618.0951897,0.0,1.0
2022-07-07,27.78,28.09,27.61,27.94,16520525,23.2036743076962,23.4626065983868,23.0616791805432,23.3373167803107,19778772.0347281,0.0,1.0
2022-07-08,27.84,28.46,27.635,28.35,11371988,23.2537902349266,23.7716548163079,23.0825608168893,23.6797756163854,13614819.0347258,0.0,1.0
2022-07-11,27.46,27.59,27.09,27.45,10141434,22.9363893624671,23.0449738714664,22.6273411445461,22.9280367079287,12141570.0282673,0.0,1.0
2022-07-12,26.88,27.015,26.56,26.71,12383491,22.4519353992395,22.564696235508,22.1846504540105,22.3099402720866,14825814.8868215,0.0,1.0
2022-07-13,27.01,27.275,26.63,26.67,9221013,22.5605199082388,22.7818652535066,22.2431190357793,22.2765296539329,11039619.7491462,0.0,1.0
2022-07-14,26.02,26.04,25.365,25.65,14617370,21.7336071089364,21.7503124180133,21.1865082366708,21.4245588910154,17500268.8460127,0.0,1.0
2022-07-15,26.66,26.785,26.34,26.7,9124591,22.2681769993945,22.3725851811246,22.0008920541655,22.3015876175482,10924180.999038,0.0,1.0
2022-07-18,27.33,27.95,27.22,27.8,10364666,22.8278048534678,23.3456694348491,22.7359256535454,23.220379616773,12408828.7769364,0.0,1.0
2022-07-19,28.06,28.115,27.51,27.52,10550505,23.4375486347716,23.4834882347328,22.9781526351592,22.9865052896976,12631319.7217557,0.0,1.0
2022-07-20,28.14,28.23,27.8,28.08,9983609,23.5043698710788,23.5795437619245,23.220379616773,23.4542539438484,11952618.1216917,0.0,1.0
2022-07-21,27.78,27.82,27.0994,27.215,9413891,23.2036743076962,23.2370849258498,22.6351926398122,22.7317493262761,11270537.954985,0.0,1.0
2022-07-22,27.55,27.88,27.315,27.61,10903451,23.0115632533128,23.2872008530803,22.8152758716602,23.0616791805432,13053875.2080111,0.0,1.0
2022-07-25,28.12,28.12,27.56,27.76,8862486,23.487664562002,23.487664562002,23.0199159078512,23.1869689986194,10610382.5547293,0.0,1.0
2022-07-26,28.07,28.43,27.9,28.35,8057700,23.44590128931,23.7465968526927,23.3039061621571,23.6797756163854,9646873.29393155,0.0,1.0
2022-07-27,28.76,28.86,28.08,28.35,9767409,24.0222344524601,24.1057609978442,23.4542539438484,23.6797756163854,11693778.2534727,0.0,1.0
2022-07-28,28.47,28.58,28.02,28.49,13455815,23.7800074708463,23.8718866707688,23.404138016618,23.7967127799231,16109627.1109105,0.0,1.0
2022-07-29,29.38,29.425,28.7986,28.8,14193039,24.5400990338414,24.5776859792642,24.0544756989784,24.0556450706137,16992249.5115019,0.0,1.0
2022-08-01,29.05,29.105,28.74,29.0,13983619,24.2644614340739,24.3104010340352,24.0055291433833,24.2226981613819,16741526.8232391,0.0,1.0
2022-08-02,29.36,30.11,29.35,30.0,17030664,24.5233937247646,25.1498428151451,24.5150410702262,25.0579636152227,20389522.7818759,0.0,1.0
2022-08-03,29.69,30.26,29.6,30.21,13523770,24.799031324532,25.2751326332212,24.7238574336864,25.2333693605292,16190984.4802205,0.0,1.0
2022-08-04,29.35,29.96,29.32,29.94,14429037,24.5150410702262,25.024552997069,24.4899831066109,25.0078476879922,17274792.0240826,0.0,1.0
2022-08-05,29.66,29.935,29.07,29.07,12266340,24.7739733609168,25.003671360723,24.2811667431507,24.2811667431507,14685558.8766378,0.0,1.0
2022-08-08,30.16,30.45,30.04,30.34,9687457,25.1916060878372,25.433833069451,25.0913742333763,25.3419538695285,11598057.7856473,0.0,1.0
2022-08-09,30.57,30.88,30.4687,30.7,9564874,25.5340649239119,25.7929972146025,25.4494525334378,25.6426494329112,11451298.4537052,0.0,1.0
2022-08-10,30.8,31.005,30.54,31.0,11735517,25.7261759782953,25.8974053963326,25.5090069602967,25.8932290690634,14050044.7445027,0.0,1.0
2022-08-11,31.42,31.57,31.16,31.34,11116041,26.5450368186226,26.6717636016523,26.3253770613711,26.4774492010067,13157488.1815562,0.36036,1.0
2022-08-12,31.67,31.705,31.135,31.31,7813989,26.7562481236721,26.785817706379,26.3042559308661,26.4521038444008,9249018.41566704,0.0,1.0
2022-08-15,30.96,30.995,30.28,30.44,8130931,26.1564080173315,26.1859776000384,25.5819132675968,25.7170885028285,9624166.42197961,0.0,1.0
2022-08-16,30.93,31.22,30.845,31.05,8540682,26.1310626607255,26.376067774583,26.0592508170087,26.2324440871493,10109167.6863579,0.0,1.0
2022-08-17,31.29,31.425,30.78,31.03,9541218,26.4352069399968,26.5492610447236,26.0043358776958,26.2155471827453,11293450.8853153,0.0,1.0
2022-08-18,31.92,31.95,31.5801,31.66,9264844,26.9674594287216,26.9928047853275,26.6802965383763,26.7477996714701,10966321.142029,0.0,1.0
2022-08-19,31.51,31.926,31.47,31.83,16594578,26.6210728884404,26.9725285000428,26.5872790796325,26.8914233589038,19642151.7258628,0.0,1.0
2022-08-22,31.71,31.785,31.275,31.53,10577057,26.79004193248,26.8534053239949,26.4225342616939,26.6379697928444,12519520.4365606,0.0,1.0
2022-08-23,32.55,32.71,32.16,32.19,10199476,27.4997119174464,27.6348871526781,27.1702222815691,27.1955676381751,12072597.1528951,0.0,1.0
2022-08-24,32.29,32.39,31.91,32.04,8896274,27.2800521601949,27.3645366822147,26.9590109765196,27.0688408551454,10530063.7173689,0.0,1.0
2022-08-25,32.67,32.81,32.5,32.65,6996828,27.6010933438701,27.7193716746979,27.4574696564365,27.5841964394662,8281786.80866519,0.0,1.0
2022-08-26,32.33,32.885,32.24,32.7,9500263,27.3138459690028,27.7827350662127,27.237809899185,27.6264387004761,11244974.5502176,0.0,1.0
2022-08-29,32.47,32.7867,31.9125,31.93,7147797,27.4321242998305,27.6996867810672,26.9611230895701,26.9759078809236,8460481.07879979,0.0,1.0
2022-08-30,31.42,31.71,31.2142,31.67,11848136,26.5450368186226,26.79004193248,26.3711676723058,26.7562481236721,14024031.5228659,0.0,1.0
2022-08-31,30.84,31.175,30.12,30.21,14191932,26.0550265909077,26.3380497396741,25.4467380323651,25.5227741021829,16798262.7595066,0.0,1.0
2022-09-01,30.59,30.71,30.2,30.52,8779860,25.8438152858582,25.945196712282,25.514325649981,25.7846761204443,10392270.4302474,0.0,1.0
2022-09-02,31.13,31.715,31.015,31.63,12041112,26.3000317047651,26.794266158581,26.2028745044424,26.7224543148642,14252447.3265972,0.0,1.0
2022-09-06,31.13,31.6,31.0254,31.52,9523896,26.3000317047651,26.6971089582582,26.2116608947324,26.6295213406424,11272947.7214388,0.0,1.0
2022-09-07,30.67,30.7,30.2,30.49,10867745,25.911402903474,25.93674826008,25.514325649981,25.7593307638384,12863592.9282436,0.0,1.0
2022-09-08,30.7,30.795,30.35,30.44,9721719,25.93674826008,26.0170085559988,25.6410524330107,25.7170885028285,11507100.6707253,0.0,1.0
2022-09-09,31.69,31.73,31.33,31.45,8659434,26.773145028076,26.806938836884,26.4690007488047,26.5703821752285,10249728.3442879,0.0,1.0
2022-09-12,32.13,32.425,31.97,32.13,7723009,27.1448769249632,27.3941062649216,27.0097016897315,27.1448769249632,9141330.05118926,0.0,1.0
2022-09-13,31.77,32.16,31.62,31.73,10144562,26.8407326456919,27.1702222815691,26.7140058626622,26.806938836884,12007598.2647117,0.0,1.0
2022-09-14,32.08,32.37,31.835,31.98,7688158,27.1026346639533,27.3476397778107,26.8956475850048,27.0181501419335,9100078.70814227,0.0,1.0
2022-09-15,31.5,31.67,31.345,31.45,9639444,26.6126244362384,26.7562481236721,26.4816734271077,26.5703821752285,11409715.9687314,0.0,1.0
2022-09-16,31.01,31.31,30.7007,31.275,7943409,26.1986502783414,26.4521038444008,25.9373396517341,26.4225342616939,9402206.23860301,0.0,1.0
2022-09-19,30.9,30.93,30.29,30.35,5023101,26.1057173041196,26.1310626607255,25.5903617197988,25.6410524330107,5945587.28618066,0.0,1.0
2022-09-20,31.0,31.19,30.843,31.165,7236549,26.1902018261394,26.350722417977,26.0575611265683,26.3296012874721,8565532.27383311,0.0,1.0
2022-09-21,30.52,31.36,30.52,31.27,7877305,25.7846761204443,26.4943461054107,25.7846761204443,26.4183100355929,9323962.32075912,0.0,1.0
2022-09-22,30.79,31.41,30.79,31.25,8807022,26.0127843298978,26.5365883664206,26.0127843298978,26.4014131311889,10424420.697954,0.0,1.0
2022-09-23,28.08,29.11,27.945,29.06,17738134,23.7232537831611,24.5934443599651,23.6091996784344,24.5512020989552,20995720.370936,0.0,1.0
2022-09-26,27.26,28.18,27.205,27.82,17517547,23.0304807025987,23.8077383051809,22.9840142154878,23.5035940259096,20734622.8412035,0.0,1.0
2022-09-27,27.55,28.05,27.395,27.83,13906799,23.2754858164561,23.6979084265552,23.1445348073254,23.5120424781116,16460765.4367034,0.0,1.0
2022-09-28,28.56,28.64,27.53,27.63,12249488,24.1287794888562,24.196367106472,23.2585889120522,23.343073434072,14499091.3212819,0.0,1.0
2022-09-29,28.75,28.81,28.02,28.36,10891145,24.2893000806938,24.3399907939057,23.6725630699492,23.9598104448166,12891290.309303,0.0,1.0
2022-09-30,28.55,29.07,28.45,28.54,7811070,24.1203310366542,24.5596505511572,24.0358465146344,24.1118825844522,9245563.3449272,0.0,1.0
2022-10-03,30.1,30.23,29.75,29.83,9804840,25.4298411279612,25.5396710065869,25.1341453008918,25.2017329185077,11605486.7395729,0.0,1.0
2022-10-04,31.28,31.32,30.44,30.5,11348790,26.4267584877948,26.4605522966028,25.7170885028285,25.7677792160404,13432981.247547,0.0,1.0
2022-10-05,31.38,31.4968,30.755,30.98,12498211,26.5112430098147,26.6099209315338,25.9832147471909,26.1733049217354,14793491.9926164,0.0,1.0
2022-10-06,31.14,31.21,30.4,30.42,16464260,26.3084801569671,26.367619322381,25.6832946940206,25.7001915984245,19487900.9863375,0.0,1.0
2022-10-07,31.08,31.525,30.905,31.26,11040868,26.2577894437552,26.6337455667434,26.1099415302206,26.4098615833909,13068509.7530786,0.0,1.0
2022-10-10,30.35,31.01,30.325,30.84,8890747,25.6410524330107,26.1986502783414,25.6199313025057,26.0550265909077,10523521.6906546,0.0,1.0
2022-10-11,29.81,30.435,29.74,30.04,8816922,25.1848360141037,25.7128642767275,25.1256968486899,25.3791504147493,10436138.8207099,0.0,1.0
2022-10-12,29.95,30.08,29.54,29.76,9186091,25.3031143449314,25.4129442235572,24.9567278046502,25.1425937530938,10873105.2509792,0.0,1.0
2022-10-13,31.15,31.31,30.02,30.02,12228564,26.3169286091691,26.4521038444008,25.3622535103453,25.3622535103453,14474324.6545603,0.0,1.0
2022-10-14,30.33,31.1599,30.3,31.12,10543824,25.6241555286067,26.3252925768491,25.5988101720008,26.2915832525632,12480184.2372125,0.0,1.0
2022-10-17,30.48,30.925,30.48,30.53,8482768,25.7508823116364,26.1268384346245,25.7508823116364,25.7931245726463,10040617.8518848,0.0,1.0
2022-10-18,30.48,30.8,29.985,30.72,11167621,25.7508823116364,26.0212327820998,25.3326839276384,25.9536451644839,13218540.7847631,0.0,1.0
2022-10-19,30.9,30.98,30.425,30.47,9749309,26.1057173041196,26.1733049217354,25.7044158245255,25.7424338594344,11539757.5401026,0.0,1.0
2022-10-20,30.96,31.435,30.82,31.14,8263271,26.1564080173315,26.5577094969255,26.0381296865037,26.3084801569671,9780810.49930418,0.0,1.0
2022-10-21,31.36,31.415,30.695,30.78,11288767,26.4943461054107,26.5408125925216,25.932524033979,26.0043358776958,13361935.0978322,0.0,1.0
2022-10-24,31.8,32.165,31.5,31.61,11514060,26.8660780022978,27.1744465076701,26.6126244362384,26.7055574104602,13628602.8786444,0.0,1.0
2022-10-25,32.08,32.175,31.87,32.03,7872773,27.1026346639533,27.1828949598721,26.9252171677117,27.0603924029434,9318598.02456418,0.0,1.0
2022-10-26,32.31,32.49,31.92,31.96,10743642,27.2969490645988,27.4490212042345,26.9674594287216,27.0012532375295,12716698.5657817,0.0,1.0
2022-10-27,33.23,33.66,33.15,33.44,12764274,28.074206667181,28.4374901118662,28.0066190495652,28.2516241634226,15108417.1335051,0.0,1.0
2022-10-28,33.15,33.17,32.6742,33.06,11293178,28.0066190495652,28.0235159539692,27.604641693795,27.9305829797474,13367156.1725267,0.0,1.0
2022-10-31,33.28,33.375,32.63,32.67,10393708,28.1164489281909,28.1967092241098,27.5672995350622,27.6010933438701,12302499.619473,0.0,1.0
2022-11-01,33.2,33.59,33.08,33.54,11157633,28.0488613105751,28.3783509464523,27.9474798841513,28.3361086854424,13206718.500916,0.0,1.0
2022-11-02,32.76,33.55,32.72,33.25,11136462,27.677129413688,28.3445571376444,27.64333560488,28.091103571585,13181659.4729499,0.0,1.0
2022-11-03,33.04,33.18,32.47,32.55,8239493,27.9136860753434,28.0319644061711,27.4321242998305,27.4997119174464,9752665.69901234,0.0,1.0
2022-11-04,33.92,34.1,33.59,33.91,10965590,28.6571498691177,28.8092220087533,28.3783509464523,28.6487014169157,12979407.0414809,0.0,1.0
2022-11-07,34.33,34.54,34.2,34.39,8989274,29.0035364093989,29.1809539056405,28.8937065307731,29.0542271226108,10640143.0523484,0.0,1.0
2022-11-08,33.73,34.01,33.4619,33.88,8902755,28.4966292772801,28.7331859389355,28.270126273745,28.6233560603098,10537734.9450033,0.0,1.0
2022-11-09,32.33,33.105,32.275,32.94,11371618,27.6182943925534,28.2803475368227,27.5713099758633,28.1393942867525,13311626.1531026,0.36036,1.0
2022-11-10,32.95,33.26,32.65,33.24,10854345,28.1479369079689,28.4127581656766,27.8916582714775,28.3956729232439,12706105.9188585,0.0,1.0
2022-11-11,33.84,34.03,33.615,33.91,10413426,28.9082301962266,29.0705399993378,28.7160212188581,28.9680285447412,12189965.74498,0.0,1.0
2022-11-14,33.55,33.94,33.53,33.58,6713462,28.6604941809516,28.9936564083904,28.6434089385188,28.6861220446007,7858784.59310368,0.0,1.0
2022-11-15,33.91,34.19,33.78,34.0,10269582,28.9680285447412,29.2072219387999,28.8569744689283,29.0449121356887,12021581.8305391,0.0,1.0
2022-11-16,33.97,34.45,33.87,34.36,8778845,29.0192842720395,29.4293300904257,28.9338580598757,29.3524464994783,10276523.7713784,0.0,1.0
2022-11-17,34.35,34.35,33.71,33.92,9617478,29.3439038782619,29.3439038782619,28.7971761204137,28.9765711659576,11258228.307677,0.0,1.0
2022-11-18,34.04,34.13,33.4282,33.76,6718724,29.0790826205542,29.1559662115016,28.5564450545361,28.8398892264956,7864944.29498757,0.0,1.0
2022-11-21,33.13,33.18,32.3,33.09,10601591,28.3017040898637,28.3444171959456,27.5926665289042,28.2675336049982,12410231.8614727,0.0,1.0
2022-11-22,34.89,34.95,34.2,34.37,15271366,29.8052054239464,29.8564611512447,29.2157645600162,29.3609891206947,17876674.6332142,0.0,1.0
2022-11-23,34.98,35.045,34.69,34.88,9561323,29.8820890148938,29.9376160528003,29.6343529996188,29.79666280273,11192493.2146913,0.0,1.0
2022-11-25,35.27,35.5,35.12,35.2,3506761,30.1298250301688,30.3263053181455,30.0016857119231,30.0700266816541,4105017.54809915,0.0,1.0
2022-11-28,34.73,35.1,34.43,34.63,7480148,29.6685234844843,29.9846004694903,29.412244847993,29.5830972723205,8756267.90715957,0.0,1.0
2022-11-29,35.31,35.7305,35.175,35.2,8203879,30.1639955150343,30.523212737183,30.0486701286132,30.0700266816541,9603468.05997961,0.0,1.0
2022-11-30,35.9,36.11,35.425,36.01,13261331,30.6680101668007,30.8474052123446,30.2622356590227,30.7619790001808,15523725.8730068,0.0,1.0
2022-12-01,35.72,36.1,35.635,35.99,7051272,30.5142429849058,30.8388625911283,30.4416307045666,30.7448937577481,8254225.27980101,0.0,1.0
2022-12-02,35.36,35.48,35.1,35.13,7595023,30.2067086211162,30.3092200757127,29.9846004694903,30.0102283331395,8890740.6844141,0.0,1.0
2022-12-05,35.0,35.945,34.8,35.79,7165097,29.8991742573266,30.7064519622744,29.728321832999,30.5740413334205,8387468.92612087,0.0,1.0
2022-12-06,34.37,35.13,34.235,34.68,12890152,29.3609891206947,30.0102283331395,29.2456637342736,29.6258103784024,15089223.4052065,0.0,1.0
2022-12-07,33.91,34.49,33.78,34.18,10018348,28.9680285447412,29.4635005752912,28.8569744689283,29.1986793175835,11727487.0865064,0.0,1.0
2022-12-08,33.93,34.66,33.8,34.58,8826923,28.985113787174,29.6087251359697,28.8740597113611,29.5403841662386,10332803.9209744,0.0,1.0
2022-12-09,33.71,34.165,33.67,33.87,6311771,28.7971761204137,29.1858653857589,28.7630056355482,28.9338580598757,7388564.75094348,0.0,1.0
2022-12-12,34.1,34.25,33.74,33.81,5890929,29.1303383478524,29.2584776660981,28.8228039840628,28.8826023325775,6895926.73113629,0.0,1.0
2022-12-13,35.01,35.16,34.79,34.91,9256406,29.9077168785429,30.0358561967886,29.7197792117826,29.8222906663791,10835557.1030733,0.0,1.0
2022-12-14,34.8,35.17,34.64,35.03,7252791,29.728321832999,30.044398818005,29.5916398935369,29.9248021209757,8490123.60058059,0.0,1.0
2022-12-15,34.28,34.64,34.0,34.53,7088679,29.2841055297473,29.5916398935369,29.0449121356887,29.4976710601567,8298013.94729836,0.0,1.0
2022-12-16,33.68,33.735,33.14,33.38,10431926,28.7715482567645,28.8185326734546,28.3102467110801,28.5152696202732,12211621.8614476,0.0,1.0
2022-12-19,33.95,34.275,33.8,34.22,7513326,29.0021990296068,29.2798342191391,28.8740597113611,29.232849802449,8795106.10349254,0.0,1.0
2022-12-20,34.08,34.305,33.86,34.01,5286260,29.1132531054197,29.3054620827882,28.9253154386594,29.053454756905,6188100.66149778,0.0,1.0
2022-12-21,35.03,35.155,34.49,34.73,8138359,29.9248021209757,30.0315848861804,29.4635005752912,29.6685234844843,9526770.2896578,0.0,1.0
2022-12-22,34.41,34.79,33.9732,34.69,6250715,29.3951596055602,29.7197792117826,29.0220179108288,29.6343529996188,7317092.54299526,0.0,1.0
2022-12-23,35.01,35.05,34.535,34.63,5191839,29.9077168785429,29.9418873634085,29.5019423707649,29.5830972723205,6077571.35485013,0.0,1.0
2022-12-27,35.04,35.16,34.88,35.0,4325978,29.9333447421921,30.0358561967886,29.79666280273,29.8991742573266,5063993.69751485,0.0,1.0
2022-12-28,34.58,35.42,34.4901,35.42,5232380,29.5403841662386,30.2579643484145,29.4635860015034,30.2579643484145,6125028.68553719,0.0,1.0
2022-12-29,34.7,34.85,34.49,34.54,4881631,29.6428956208352,29.7710349390809,29.4635005752912,29.5062136813731,5714441.59392237,0.0,1.0
2022-12-30,34.93,34.96,34.47,34.52,4823003,29.8393759088119,29.865003772461,29.4464153328585,29.4891284389404,5645811.6049354,0.0,1.0
2023-01-03,34.32,35.19,34.09,35.0,7967373,29.3182760146128,30.0614840604378,29.1217957266361,29.8991742573266,9326613.92585676,0.0,1.0
2023-01-04,33.78,34.06,33.535,33.8,7492378,28.8569744689283,29.0961678629869,28.647680249127,28.8740597113611,8770584.35604595,0.0,1.0
2023-01-05,33.9,33.9899,33.56,33.58,6440203,28.9594859235249,29.0362840882601,28.669036802168,28.6861220446007,7538907.36446561,0.0,1.0
2023-01-06,34.46,34.6,34.015,34.19,6855435,29.4378727116421,29.5574694086714,29.0577260675132,29.2072219387999,8024978.31327915,0.0,1.0
2023-01-09,34.77,35.25,34.6,35.14,7831335,29.7026939693498,30.112739787736,29.5574694086714,30.0187709543559,9167367.72196427,0.0,1.0
2023-01-10,34.85,34.93,34.51,34.81,6508578,29.7710349390809,29.8393759088119,29.480585817724,29.7368644542154,7618947.20032876,0.0,1.0
2023-01-11,35.04,35.05,34.66,34.91,7073354,29.9333447421921,29.9418873634085,29.6087251359697,29.8222906663791,8280074.488657,0.0,1.0
2023-01-12,35.31,35.6261,34.89,35.13,8934909,30.1639955150343,30.4340277716841,29.8052054239464,30.0102283331395,10459212.4286968,0.0,1.0
2023-01-13,35.56,35.57,35.25,35.4,7235227,30.3775610454438,30.3861036666602,30.112739787736,30.2408791059817,8469563.16654622,0.0,1.0
2023-01-17,35.69,35.88,35.52,35.56,6708080,30.4886151212567,30.6509249243679,30.3433905605783,30.3775610454438,7852484.41911296,0.0,1.0
2023-01-18,35.34,36.23,35.33,36.18,8686701,30.1896233786834,30.9499166669412,30.1810807574671,30.9072035608593,10168659.9229575,0.0,1.0
2023-01-19,35.54,35.72,35.107,35.16,8334176,30.360475803011,30.5142429849058,29.9905803043418,30.0358561967886,9755993.84416185,0.0,1.0
2023-01-20,35.5,35.5,35.205,35.32,11760812,30.3263053181455,30.3263053181455,30.0742979922623,30.1725381362507,13767216.9959387,0.0,1.0
2023-01-23,35.58,35.795,35.38,35.5,6143573,30.3946462878765,30.5783126440287,30.223793863549,30.3263053181455,7191672.02242417,0.0,1.0
2023-01-24,35.29,35.33,34.805,35.12,6575877,30.1469102726015,30.1810807574671,29.7325931436072,30.0016857119231,7697727.46963413,0.0,1.0
2023-01-25,35.24,35.28,34.76,35.0,8041791,30.1041971665197,30.1383676513852,29.6941513481335,29.8991742573266,9413727.702899,0.0,1.0
2023-01-26,36.25,36.35,35.58,35.71,12180664,30.9670019093739,31.0524281215377,30.3946462878765,30.5057003636895,14258696.1208647,0.0,1.0
2023-01-27,36.32,36.595,36.14,36.42,8445487,31.0268002578886,31.261722341339,30.8730330759938,31.1122264700524,9886294.59984392,0.0,1.0
2023-01-30,36.17,36.59,36.15,36.54,6724310,30.8986609396429,31.2574510307308,30.8815756972101,31.2147379246489,7871483.27155989,0.0,1.0
2023-01-31,36.23,36.24,35.6332,35.85,8023049,30.9499166669412,30.9584592881576,30.4400930327477,30.6252970607188,9391788.30101605,0.0,1.0
2023-02-01,36.44,36.69,35.8921,36.51,10643692,31.1293117124851,31.3428772428946,30.6612614960397,31.1891100609998,12459515.3295484,0.0,1.0
2023-02-02,35.2,36.34,34.85,36.31,16777869,30.0700266816541,31.0438855003213,29.7710349390809,31.0182576366722,19640188.3860089,0.0,1.0
2023-02-03,35.15,35.7695,34.97,35.29,10276672,30.0273135755722,30.5565289599269,29.8735463936774,30.1469102726015,12029881.3908502,0.0,1.0
2023-02-06,34.84,35.06,34.2822,34.95,14222976,29.7624923178645,29.9504299846248,29.2859849064149,29.8564611512447,16649428.366003,0.0,1.0
2023-02-07,37.75,37.93,36.19,36.27,25213484,32.2483950918308,32.4021622737256,30.9157461820757,30.9840871518067,29514926.8138653,0.0,1.0
2023-02-08,38.65,38.99,38.0,38.13,18957367,33.0172310013049,33.3076801226618,32.4619606222403,32.5730146980532,22191510.6848616,0.0,1.0
2023-02-09,39.55,40.06,39.195,39.36,20258213,33.786066910779,34.2217405928143,33.4828038575976,33.6237571076678,23714282.1703933,0.0,1.0
2023-02-10,40.65,40.85,40.32,40.54,19904989,34.7257552445807,34.8966076689083,34.4438487444402,34.6317864112005,23300797.8415754,0.0,1.0
2023-02-13,40.61,40.68,40.2127,40.4,8658875,34.6915847597152,34.7513831082298,34.3521864187884,34.5121897141712,10136086.7825886,0.0,1.0
2023-02-14,41.02,41.38,40.47,40.54,8974865,35.0418322295867,35.3493665933764,34.5719880626859,34.6317864112005,10505984.9578631,0.0,1.0
2023-02-15,40.88,40.89,40.275,40.56,13713527,34.9222355325574,34.9307781537738,34.4054069489665,34.6488716536333,16053066.9131234,0.0,1.0
2023-02-16,40.95,41.25,40.34,40.365,15847569,35.3208342385137,35.5795949289057,34.7946875013832,34.8162508922492,18373233.9436756,0.3966,1.0
2023-02-17,40.02,40.41,39.96,40.28,15846163,34.5186760982983,34.855064995808,34.4669239602199,34.7429353633048,18371603.8660956,0.0,1.0
2023-02-21,39.77,40.21,39.75,39.94,8579539,34.3030421896383,34.68255786888,34.2857914769455,34.4496732475271,9946880.63360942,0.0,1.0
2023-02-22,38.93,39.54,38.725,39.54,10401365,33.5785122565406,34.1046589936711,33.4016924514394,34.1046589936711,12059055.3969861,0.0,1.0
2023-02-23,39.68,39.81,39.29,39.71,9015309,34.2254139825207,34.3375436150239,33.889025085011,34.2512900515599,10452100.3399023,0.0,1.0
2023-02-24,39.7,39.71,39.2,39.46,6980883,34.2426646952135,34.2512900515599,33.8113968778934,34.0356561428999,8093443.00645911,0.0,1.0
2023-02-27,40.22,40.45,39.875,40.08,8712115,34.6911832252264,34.8895664211936,34.3936084312755,34.5704282363767,10100585.5875564,0.0,1.0
2023-02-28,39.6,40.53,39.58,40.48,8505975,34.1564111317495,34.9585692719648,34.1391604190567,34.9154424902328,9861592.5631279,0.0,1.0
2023-03-01,39.93,40.05,39.64,39.76,6031096,34.4410478911807,34.5445521673375,34.1909125571351,34.2944168332919,6992286.1824906,0.0,1.0
2023-03-02,40.26,40.39,39.81,39.9,5961647,34.725684650612,34.8378142831152,34.3375436150239,34.4151718221415,6911768.92939301,0.0,1.0
2023-03-03,40.22,40.3,39.27,39.28,6833071,34.6911832252264,34.7601860759976,33.8717743723182,33.8803997286646,7922073.85478148,0.0,1.0
2023-03-06,40.42,40.55,40.105,40.23,7709980,34.8636903521544,34.9758199846576,34.5919916272427,34.6998085815728,8938737.93772788,0.0,1.0
2023-03-07,39.8,40.18,39.58,40.11,6987611,34.3289182586775,34.6566817998408,34.1391604190567,34.5963043054159,8101243.26389753,0.0,1.0
2023-03-08,39.66,40.11,39.34,39.74,6250310,34.2081632698279,34.5963043054159,33.932151866743,34.2771661205991,7246436.84154303,0.0,1.0
2023-03-09,39.34,40.05,39.24,39.74,5999919,33.932151866743,34.5445521673375,33.845898303279,34.2771661205991,6956140.42949455,0.0,1.0
2023-03-10,39.01,39.86,38.91,39.5,7628351,33.6475151073118,34.3806703967559,33.5612615438478,34.0701575682855,8844099.52892283,0.0,1.0
2023-03-13,38.01,38.61,37.37,37.49,13377076,32.7849794726717,33.3025008534557,32.232956666502,32.3364609426588,15509012.5703399,0.0,1.0
2023-03-14,38.25,38.9,37.84,38.05,8748867,32.9919880249853,33.5526361875014,32.6383484147828,32.8194808980573,10143194.8416255,0.0,1.0
2023-03-15,35.85,36.44,34.99,36.07,18693776,30.921902501849,31.4307985262866,30.1801218560584,31.1116603414698,21673047.7550638,0.0,1.0
2023-03-16,35.62,35.67,34.14,34.4,16105516,30.7235193058817,30.7666460876137,29.4469665666143,29.6712258316208,18672290.5735013,0.0,1.0
2023-03-17,35.17,35.685,34.78,35.52,11139330,30.3353782702937,30.7795841221333,29.998989372784,30.6372657424177,12914631.6426074,0.0,1.0
2023-03-20,35.8,36.16,35.515,35.72,10671864,30.878775720117,31.1892885485874,30.6329530642445,30.8097728693457,12372664.4690482,0.0,1.0
2023-03-21,37.02,37.265,36.59,37.1,9470110,31.9310691943779,32.1423904248648,31.5601788714827,32.0000720451491,10979384.0621449,0.0,1.0
2023-03-22,36.82,37.45,36.795,36.87,8746693,31.7585620674499,32.3019595172732,31.7369986765839,31.8016888491819,10140674.3660501,0.0,1.0
2023-03-23,36.48,37.255,36.2,36.99,9883760,31.4652999516722,32.1337650685184,31.223789973973,31.9051931253387,11458958.4511759,0.0,1.0
2023-03-24,35.88,36.02,35.17,35.63,11143008,30.9477785708882,31.0685335597378,30.3353782702937,30.7321446622281,12918895.814257,0.0,1.0
2023-03-27,36.88,37.11,36.24,36.52,9415271,31.8103142055283,32.0086974014955,31.2582913993586,31.4998013770579,10915805.239662,0.0,1.0
2023-03-28,37.43,37.72,37.13,37.24,8476881,32.2847088045804,32.534844138626,32.0259481141883,32.1208270339988,9827861.78281975,0.0,1.0
2023-03-29,37.69,37.81,37.525,37.8,7811036,32.5089680695868,32.6124723457436,32.3666496898712,32.6038469893972,9055899.47394912,0.0,1.0
2023-03-30,37.98,38.22,37.88,38.18,6624584,32.7591034036325,32.9661119559461,32.6728498401684,32.9316105305605,7680359.78335418,0.0,1.0
2023-03-31,37.94,38.1,37.74,37.98,6858237,32.7246019782469,32.8626076797893,32.5520948513188,32.7591034036325,7951250.62034259,0.0,1.0
2023-04-03,39.74,40.11,39.515,39.87,11855394,34.2771661205991,34.5963043054159,34.0830956028051,34.3892957531023,13744816.4735202,0.0,1.0
2023-04-04,39.33,39.93,39.14,39.92,8587176,33.9235265103966,34.4410478911807,33.759644739815,34.4324225348343,9955734.76055015,0.0,1.0
2023-04-05,39.89,40.04,39.44,39.96,12102245,34.4065464657951,34.5359268109911,34.0184054302071,34.4669239602199,14031008.7073089,0.0,1.0
2023-04-06,39.51,39.87,39.445,39.81,8896976,34.0787829246319,34.3892957531023,34.0227181083803,34.3375436150239,10314908.3269028,0.0,1.0
2023-04-10,39.7,39.85,39.39,39.48,4363365,34.2426646952135,34.3720450404095,33.9752786484751,34.0529068555927,5058764.90751649,0.0,1.0
2023-04-11,39.86,40.11,39.805,40.01,5451258,34.3806703967559,34.5963043054159,34.3332309368507,34.5100507419519,6320038.01474746,0.0,1.0
2023-04-12,40.2,40.5,40.13,40.325,6818827,34.6739325125336,34.9326932029256,34.6135550181088,34.7817494668636,7905559.75446151,0.0,1.0
2023-04-13,40.46,40.515,40.25,40.37,4368544,34.89819177754,34.9456312374452,34.7170592942656,34.8205635704224,5064769.29712315,0.0,1.0
2023-04-14,40.58,40.615,40.215,40.45,5918730,35.0016960536968,35.0318848009092,34.6868705470532,34.8895664211936,6862012.14454099,0.0,1.0
2023-04-17,40.43,40.67,40.275,40.66,6161341,34.8723157085008,35.0793242608144,34.7386226851316,35.070698904468,7143288.63939702,0.0,1.0
2023-04-18,40.65,40.695,40.255,40.35,5220474,35.0620735481216,35.1008876516804,34.7213719724388,34.8033128577296,6052473.41714532,0.0,1.0
2023-04-19,40.06,40.07,39.64,39.8,7029238,34.5531775236839,34.5618028800303,34.1909125571351,34.3289182586775,8149504.45836676,0.0,1.0
2023-04-20,39.86,39.87,39.43,39.44,5517145,34.3806703967559,34.3892957531023,34.0097800738607,34.0184054302071,6396425.58339266,0.0,1.0
2023-04-21,39.64,39.65,39.32,39.38,7416322,34.1909125571351,34.1995379134815,33.9149011540502,33.9666532921287,8598278.96049093,0.0,1.0
2023-04-24,40.1,40.23,39.41,39.43,6726275,34.5876789490695,34.6998085815728,33.9925293611679,34.0097800738607,7798257.52104295,0.0,1.0
2023-04-25,39.57,39.86,39.14,39.84,9307012,34.1305350627103,34.3806703967559,33.759644739815,34.3634196840631,10790292.7441172,0.0,1.0
2023-04-26,39.42,40.0,39.27,39.94,7130258,34.0011547175143,34.5014253856055,33.8717743723182,34.4496732475271,8266624.25718195,0.0,1.0
2023-04-27,39.34,39.48,39.01,39.09,5701223,33.932151866743,34.0529068555927,33.6475151073118,33.716517958083,6609840.53415792,0.0,1.0
2023-04-28,40.28,40.46,39.23,39.39,8185767,34.7429353633048,34.89819177754,33.8372729469326,33.9752786484751,9490352.2489424,0.0,1.0
2023-05-01,40.01,40.42,39.84,39.98,6697262,34.5100507419519,34.8636903521544,34.3634196840631,34.4841746729127,7764620.64989836,0.0,1.0
2023-05-02,36.78,37.38,36.265,37.36,21471322,31.7240606420643,32.2415820228484,31.2798547902246,32.2243313101556,24893257.8987976,0.0,1.0
2023-05-03,36.46,36.86,36.34,36.42,13226911,31.4480492389794,31.7930634928355,31.3445449628226,31.4135478135938,15334915.4154291,0.0,1.0
2023-05-04,36.11,36.41,35.7,36.14,14519543,31.1461617668554,31.4049224572474,30.7925221566529,31.1720378358946,16833557.2663705,0.0,1.0
2023-05-05,37.13,37.41,37.06,37.07,9647068,32.0259481141883,32.2674580918876,31.9655706197635,31.9741959761099,11184544.281495,0.0,1.0
2023-05-08,37.03,37.48,36.9606,37.43,7541184,31.9396945507243,32.3278355863124,31.8798345776803,32.2847088045804,8743040.5158232,0.0,1.0
2023-05-09,36.99,37.25,36.58,36.66,8576484,31.9051931253387,32.1294523903452,31.5515535151363,31.6205563659075,9943338.75095866,0.0,1.0
2023-05-10,36.75,37.17,36.48,37.13,7624704,31.6981845730251,32.0604495395739,31.4652999516722,32.0259481141883,8839871.29781731,0.0,1.0
2023-05-11,35.97,35.99,35.5,35.7,7755667,31.3674884107041,31.3849293272516,30.9576268718375,31.1320360373126,8893646.1324969,0.3966,1.0
2023-05-12,35.81,36.455,35.69,36.34,8233462,31.2279610783239,31.7904306369813,31.1233155790389,31.6901453668331,9441547.38378536,0.0,1.0
2023-05-15,36.19,36.37,35.925,36.19,8605652,31.5593384927267,31.7163067416543,31.3282463484721,31.5593384927267,9868348.34804207,0.0,1.0
2023-05-16,35.54,36.07,35.45,35.87,7749559,30.9925087049325,31.4546929934416,30.9140245804687,31.2802838279665,8886641.91344299,0.0,1.0
2023-05-17,36.0,36.21,35.66,35.99,8234198,31.3936497855253,31.5767794092742,31.0971542042176,31.3849293272516,9442391.37612715,0.0,1.0
2023-05-18,35.96,36.22,35.57,36.22,10478540,31.3587679524303,31.585499867548,31.0186700797538,31.585499867548,12016042.8168479,0.0,1.0
2023-05-19,36.03,36.4,35.87,36.25,8654002,31.4198111603466,31.7424681164756,31.2802838279665,31.6116612423693,9923792.68190867,0.0,1.0
2023-05-22,35.89,36.085,35.68,35.71,6357723,31.297724744514,31.4677736808523,31.1145951207651,31.1407564955864,7290583.59138378,0.0,1.0
2023-05-23,36.18,36.495,36.05,36.19,7124038,31.550618034453,31.8253124700763,31.4372520768941,31.5593384927267,8169339.01448592,0.0,1.0
2023-05-24,36.04,36.22,35.69,36.02,8476201,31.4285316186204,31.585499867548,31.1233155790389,31.4110907020728,9719903.16782765,0.0,1.0
2023-05-25,35.36,35.4075,34.99,35.27,10845688,30.8355404560049,30.8769626328052,30.5128834998759,30.7570563315411,12437061.9748718,0.0,1.0
2023-05-26,35.55,35.63,35.205,35.44,6289959,31.0012291632063,31.0709928293963,30.7003733527616,30.9053041221949,7212876.66604485,0.0,1.0
2023-05-30,34.99,35.06,34.62,34.82,8122054,30.5128834998759,30.5739267077922,30.1902265437469,30.364635709222,9313792.62996091,0.0,1.0
2023-05-31,33.71,33.965,33.62,33.65,13610285,29.396664840835,29.6190365268158,29.3181807163712,29.3443420911924,15607304.7685558,0.0,1.0
2023-06-01,34.72,34.925,34.06,34.16,8329831,30.2774311264844,30.4562005210964,29.7018808804165,29.789085463154,9552056.4843105,0.0,1.0
2023-06-02,35.65,35.81,35.48,35.48,9014074,31.0884337459438,31.2279610783239,30.94018595529,30.94018595529,10336697.5874726,0.0,1.0
2023-06-05,35.34,35.86,35.22,35.85,6971765,30.8180995394574,31.2715633696927,30.7134540401723,31.262842911419,7994723.19130351,0.0,1.0
2023-06-06,35.3,35.32,34.66,34.7,6038845,30.7832177063623,30.8006586229099,30.2251083768419,30.2599902099369,6924917.02892845,0.0,1.0
2023-06-07,35.71,35.74,35.225,35.26,7988928,31.1407564955864,31.1669178704076,30.7178142693092,30.7483358732673,9161133.22168116,0.0,1.0
2023-06-08,35.81,35.88,35.25,35.84,7190880,31.2279610783239,31.2890042862402,30.7396154149936,31.2541224531452,8245988.65594017,0.0,1.0
2023-06-09,35.47,35.745,35.3209,35.47,5431842,30.9314654970162,31.1712780995445,30.8014434641545,30.9314654970162,6228849.25250585,0.0,1.0
2023-06-12,34.77,35.17,34.645,34.92,7999286,30.3210334178532,30.6698517488035,30.2120276894313,30.4518402919596,9173011.03781748,0.0,1.0
2023-06-13,35.08,35.67,35.03,35.26,7196757,30.5913676243397,31.1058746624913,30.5477653329709,30.7483358732673,8252727.98065854,0.0,1.0
2023-06-14,35.05,35.72,34.82,35.5,9444660,30.5652062495184,31.1494769538601,30.364635709222,30.9576268718375,10830462.92237,0.0,1.0
2023-06-15,35.38,35.6,34.93,34.93,13610538,30.8529813725524,31.044831454575,30.4605607502333,30.4605607502333,15607594.8909233,0.0,1.0
2023-06-16,35.35,35.53,35.25,35.46,6858554,30.8268199977311,30.9837882466587,30.7396154149936,30.9227450387424,7864900.88558744,0.0,1.0
2023-06-20,35.07,35.32,34.7542,35.27,5375991,30.5826471660659,30.8006586229099,30.3072550937807,30.7570563315411,6164803.30647103,0.0,1.0
2023-06-21,35.43,35.6284,35.055,35.11,4606804,30.8965836639212,31.0695975560725,30.5695664786553,30.617528999161,5282754.47846991,0.0,1.0
2023-06-22,35.24,35.33,34.99,35.08,8551953,30.7308949567198,30.8093790811836,30.5128834998759,30.5913676243397,9806770.16222401,0.0,1.0
2023-06-23,34.81,34.925,34.66,34.86,5489088,30.3559152509482,30.4562005210964,30.2251083768419,30.399517542317,6294494.88511243,0.0,1.0
2023-06-26,35.24,35.32,34.775,34.81,6721697,30.7308949567198,30.8006586229099,30.3253936469901,30.3559152509482,7707963.03243372,0.0,1.0
2023-06-27,34.85,34.98,34.565,34.95,7850063,30.3907970840433,30.5041630416021,30.1422640232412,30.4780016667808,9001892.73724711,0.0,1.0
2023-06-28,34.89,34.95,34.34,34.6,6952162,30.4256789171383,30.4780016667808,29.9460537120817,30.1727856271993,7972243.86810213,0.0,1.0
2023-06-29,34.97,35.06,34.65,34.83,5458565,30.4954425833284,30.5739267077922,30.2163879185681,30.3733561674958,6259493.28423113,0.0,1.0
2023-06-30,35.29,35.5,35.2,35.49,6768957,30.7744972480886,30.9576268718375,30.6960131236248,30.9489064135637,7762157.43198978,0.0,1.0
2023-07-03,35.93,36.12,35.75,36.04,4804602,31.332606577609,31.4982952848104,31.1756383286814,31.4285316186204,5509575.12687007,0.0,1.0
2023-07-05,35.3,35.81,35.15,35.75,5929717,30.7832177063623,31.2279610783239,30.652410832256,31.1756383286814,6799776.81659763,0.0,1.0
2023-07-06,34.79,35.055,34.4,34.91,6808233,30.3384743344007,30.5695664786553,29.9983764617242,30.4431198336858,7807196.34940334,0.0,1.0
2023-07-07,35.25,35.4,34.525,34.56,7189895,30.7396154149936,30.8704222890999,30.1073821901462,30.1379037941043,8244859.12814576,0.0,1.0
2023-07-10,35.21,35.455,35.105,35.29,4787478,30.7047335818985,30.9183848096056,30.6131687700241,30.7744972480886,5489938.54417861,0.0,1.0
2023-07-11,35.91,35.92,35.4403,35.48,5646181,31.3151656610615,31.3238861193353,30.9055657359431,30.94018595529,6474637.94075063,0.0,1.0
2023-07-12,36.31,36.94,36.19,36.92,13552030,31.6639839920118,32.2133728632585,31.5593384927267,32.195931946711,15540502.0866654,0.0,1.0
2023-07-13,36.53,36.935,36.33,36.8,10494522,31.8558340740345,32.2090126341216,31.6814249085593,32.0912864474259,12034369.8353351,0.0,1.0
2023-07-14,35.52,36.37,35.49,36.37,10107490,30.975067788385,31.7163067416543,30.9489064135637,31.7163067416543,11590549.123338,0.0,1.0
2023-07-17,35.32,35.71,35.3,35.69,10188016,30.8006586229099,31.1407564955864,30.7832177063623,31.1233155790389,11682890.6006687,0.0,1.0
2023-07-18,35.79,36.0177,35.42,35.48,8266320,31.2105201617764,31.4090849966699,30.8878632056474,30.94018595529,9479226.59624014,0.0,1.0
2023-07-19,36.15,36.495,36.01,36.06,8662493,31.5244566596317,31.8253124700763,31.4023702437991,31.4459725351679,9933529.5555149,0.0,1.0
2023-07-20,36.54,36.82,36.305,36.48,7044495,31.8645545323082,32.1087273639734,31.6596237628749,31.8122317826657,8078124.77149211,0.0,1.0
2023-07-21,36.7,36.765,36.44,36.66,5170369,32.0040818646883,32.0607648434677,31.7773499495706,31.9692000315933,5929010.6525244,0.0,1.0
2023-07-24,37.18,37.37,36.895,36.94,7404859,32.4226638618287,32.58835256903,32.1741308010266,32.2133728632585,8491364.52184382,0.0,1.0
2023-07-25,37.23,37.2788,36.84,36.97,4626015,32.4662661531974,32.5088219895734,32.1261682805209,32.2395342380798,5304784.284011,0.0,1.0
2023-07-26,37.1,37.22,36.81,36.85,4615475,32.3529001956386,32.4575456949237,32.1000069056997,32.1348887387947,5292697.7632467,0.0,1.0
2023-07-27,36.66,37.18,36.571,37.02,7273433,31.9692000315933,32.4226638618287,31.8915879529569,32.2831365294485,8340654.55239703,0.0,1.0
2023-07-28,36.71,36.85,36.365,36.68,4743522,32.0128023229621,32.1348887387947,31.7119465125175,31.9866409481408,5439532.93633082,0.0,1.0
2023-07-31,37.3,37.355,36.76,36.76,8367875,32.5273093611137,32.5752718816194,32.0564046143309,32.0564046143309,9595682.63193452,0.0,1.0
2023-08-01,36.96,37.75,36.67,37.556,9393621,32.230813779806,32.9197299834328,31.9779204898671,32.7505530929219,10771935.0349611,0.0,1.0
2023-08-02,36.03,36.71,35.9,36.61,7723210,31.4198111603466,32.0128023229621,31.3064452027878,31.9255977402245,8856426.75826096,0.0,1.0
2023-08-03,36.46,36.58,35.78,36.0,7859130,31.7947908661182,31.8994363654032,31.2017997035027,31.3936497855253,9012290.12659909,0.0,1.0
2023-08-04,36.8,37.33,36.76,36.79,6918703,32.0912864474259,32.553470735935,32.0564046143309,32.0825659891521,7933875.47168345,0.0,1.0
2023-08-07,37.04,37.08,36.79,37.02,5681130,32.3005774459961,32.3354592790911,32.0825659891521,32.2831365294485,6514714.96296994,0.0,1.0
2023-08-08,36.97,36.99,36.0106,36.28,6322030,32.2395342380798,32.2569751546273,31.4028934712955,31.6378226171905,7249653.40299286,0.0,1.0
2023-08-09,37.42,37.775,37.285,37.49,7656207,32.6319548603988,32.9415311291172,32.5142286737031,32.6929980683151,8779592.49348198,0.0,1.0
2023-08-10,37.08,37.64,37.01,37.49,7750999,32.7158456689924,33.2099361105953,32.654084363792,33.0775904565945,8784949.22087251,0.4362,1.0
2023-08-11,37.1,37.18,36.7,36.7,5934872,32.7334917561925,32.8040761049929,32.3805700121904,32.3805700121904,6726558.62197609,0.0,1.0
2023-08-14,36.68,36.855,36.29,36.58,8277539,32.3629239249903,32.5173271879912,32.0188252245883,32.2746934889898,9381727.41201384,0.0,1.0
2023-08-15,36.07,36.49,36.02,36.41,7412054,31.8247182653871,32.1952860965893,31.7806030473869,32.1247017477889,8400790.40293581,0.0,1.0
2023-08-16,35.89,36.32,35.84,35.99,4891052,31.6659034805862,32.0452943553884,31.6217882625859,31.7541339165867,5543497.48421422,0.0,1.0
2023-08-17,36.09,36.45,36.0514,36.28,5115116,31.8423643525872,32.1599939221891,31.808307404291,32.0100021809882,5797450.66653635,0.0,1.0
2023-08-18,36.24,36.32,35.665,35.7,4613118,31.974710006588,32.0452943553884,31.467384999585,31.4982656521852,5228488.27356229,0.0,1.0
2023-08-21,36.58,36.885,36.445,36.71,5647494,32.2746934889898,32.5437963187914,32.1555824003891,32.3893930557904,6400845.62198785,0.0,1.0
2023-08-22,36.37,36.69,36.36,36.65,5290276,32.0894095733887,32.3717469685903,32.0805865297886,32.3364547941901,5995976.26375652,0.0,1.0
2023-08-23,36.0,36.09,35.535,35.81,5535030,31.7629569601868,31.8423643525872,31.3526854327844,31.5953191317858,6273379.40386858,0.0,1.0
2023-08-24,35.77,36.12,35.695,35.71,4432677,31.5600269573856,31.8688334833874,31.4938541303852,31.5070886957853,5023977.21345719,0.0,1.0
2023-08-25,36.15,36.28,35.83,36.19,5173350,31.8953026141875,32.0100021809882,31.6129652189859,31.9305947885878,5863452.83386063,0.0,1.0
2023-08-28,36.64,36.76,36.21,36.32,5890118,32.3276317505901,32.4335082737907,31.9482408757879,32.0452943553884,6675834.62918098,0.0,1.0
2023-08-29,37.1,37.12,36.56,36.88,6164733,32.7334917561925,32.7511378433926,32.2570474017897,32.5393847969913,6987082.09938319,0.0,1.0
2023-08-30,37.29,37.59,37.28,37.46,5825069,32.9011295845935,33.165820892595,32.8923065409934,33.0511213257943,6602108.36991188,0.0,1.0
2023-08-31,37.18,37.36,36.96,37.36,5120447,32.8040761049929,32.9628908897938,32.6099691457917,32.9628908897938,5803492.79920808,0.0,1.0
2023-09-01,38.13,38.245,37.83,38.08,6255242,33.6422652469978,33.7437302483984,33.3775739389963,33.5981500289976,7089664.61410575,0.0,1.0
2023-09-05,38.4,38.74,38.325,38.65,6156822,33.8804874241992,34.180470906601,33.8143145971988,34.1010635142005,6978115.80571108,0.0,1.0
2023-09-06,38.83,38.975,38.525,38.66,6261805,34.2598782990014,34.3878124312022,33.9907754691999,34.1098865578006,7097103.09032496,0.0,1.0
2023-09-07,38.51,38.825,38.43,38.62,4917957,33.9775409037998,34.2554667772014,33.9069565549994,34.0745943834004,5573991.49650703,0.0,1.0
2023-09-08,38.67,38.89,38.5,38.66,4848418,34.1187096014006,34.3128165606018,33.9687178601997,34.1098865578006,5495176.29038067,0.0,1.0
2023-09-11,38.61,39.21,38.565,39.01,7062787,34.0657713398003,34.5951539558034,34.0260676436001,34.4186930838024,8004932.67420607,0.0,1.0
2023-09-12,38.1,39.73,37.95,38.84,35223237,33.6157961161977,35.0539522230061,33.4834504621969,34.2687013426015,39921866.6445135,0.0,1.0
2023-09-13,38.26,38.765,37.935,38.72,17667501,33.7569648137985,34.2025285156011,33.4702158967968,34.1628248194009,20024270.3095065,0.0,1.0
2023-09-14,39.1,39.21,38.73,38.81,7691821,34.4981004762029,34.5951539558034,34.1716478630009,34.2422322118013,8717877.12797289,0.0,1.0
2023-09-15,38.75,39.11,38.7365,38.93,6987019,34.189293950201,34.5069235198029,34.177382841341,34.348108735002,7919057.54603652,0.0,1.0
2023-09-18,38.56,38.81,38.44,38.77,7068441,34.0216561218,34.2422322118013,33.9157795985994,34.2069400374011,8011340.89370073,0.0,1.0
2023-09-19,38.82,39.17,38.7525,39.0,8477599,34.2510552554014,34.5598617814032,34.191499711101,34.4098700402023,9608474.56307498,0.0,1.0
2023-09-20,38.62,39.08,38.57,38.58,7432027,34.0745943834004,34.4804543890027,34.0304791654001,34.0393022090001,8423427.7159826,0.0,1.0
2023-09-21,38.11,38.965,38.1,38.81,6512302,33.6246191597977,34.3789893876022,33.6157961161977,34.2422322118013,7381015.32215222,0.0,1.0
2023-09-22,38.44,38.96,38.35,38.85,9069167,33.9157795985994,34.3745778658021,33.836372206199,34.2775243862016,10278955.2121749,0.0,1.0
2023-09-25,38.75,38.87,38.19,38.44,7964727,34.189293950201,34.2951704734017,33.6952035085981,33.9157795985994,9027187.62486131,0.0,1.0
2023-09-26,38.64,38.9775,38.5316,38.67,6931212,34.0922404706005,34.3900181921022,33.9965986779759,34.1187096014006,7855806.13016492,0.0,1.0
2023-09-27,39.48,39.49,38.91,39.0,11049124,34.8333761330048,34.8421991766049,34.3304626478019,34.4098700402023,12523030.034596,0.0,1.0
2023-09-28,39.43,39.66,39.255,39.37,6237936,34.7892609150046,34.9921909178058,34.6348576520037,34.7363226534043,7070050.06748841,0.0,1.0
2023-09-29,38.72,39.47,38.69,39.38,8013798,34.1628248194009,34.8245530894048,34.1363556886007,34.7451456970043,9082804.48705124,0.0,1.0
2023-10-02,37.82,38.74,37.615,38.71,8101836,33.3687508953962,34.180470906601,33.1878785015951,34.1540017758008,9182586.3809087,0.0,1.0
2023-10-03,37.6,37.7,37.23,37.49,7532186,33.1746439361951,33.2628743721956,32.8481913229931,33.0775904565945,8536947.49956319,0.0,1.0
2023-10-04,36.31,36.87,36.025,36.8,11062818,32.0364713117884,32.5305617533913,31.7850145691869,32.4688004481909,12538550.7558128,0.0,1.0
2023-10-05,36.41,36.575,35.84,35.88,7834875,32.1247017477889,32.2702819671898,31.6217882625859,31.6570804369861,8880013.9216743,0.0,1.0
2023-10-06,37.27,37.47,36.585,36.98,10420625,32.8834834973934,33.0599443693944,32.2791050107898,32.6276152329919,11810691.9475483,0.0,1.0
2023-10-09,38.38,38.43,37.9725,38.19,9959098,33.8628413369991,33.9069565549994,33.503302310297,33.6952035085981,11287599.2134295,0.0,1.0
2023-10-10,38.62,38.8,38.31,38.42,8930586,34.0745943834004,34.2334091682013,33.8010800317988,33.8981335113993,10121888.0976033,0.0,1.0
2023-10-11,38.65,38.91,38.3,38.8,7900578,34.1010635142005,34.3304626478019,33.7922569881987,34.2334091682013,8954481.42175513,0.0,1.0
2023-10-12,39.29,39.495,38.925,39.43,15540101,34.6657383046038,34.8466106984049,34.3436972132019,34.7892609150046,17613084.2194961,0.0,1.0
2023-10-13,40.01,40.17,39.7,40.0,13413701,35.3009974438076,35.4421661414084,35.027483092206,35.2921744002075,15203031.5252223,0.0,1.0
2023-10-16,40.22,40.325,39.69,40.17,8508762,35.4862813594087,35.5789233172092,35.0186600486059,35.4421661414084,9643794.57441416,0.0,1.0
2023-10-17,40.81,40.82,40.31,40.32,8865114,36.0068409318117,36.0156639754118,35.5656887518091,35.5745117954092,10047682.4119376,0.0,1.0
2023-10-18,40.72,40.84,40.4532,40.69,7136861,35.9274335394113,36.0333100626119,35.6920347361619,35.9009644086111,8088887.82999783,0.0,1.0
2023-10-19,40.33,40.56,39.93,40.17,7909473,35.5833348390092,35.7862648418104,35.2304130950072,35.4421661414084,8964562.97683205,0.0,1.0
2023-10-20,39.61,40.365,39.61,40.15,6281282,34.9480756998055,35.6142154916094,34.9480756998055,35.4245200542083,7119178.23908641,0.0,1.0
2023-10-23,38.9,39.2,38.57,39.13,10895068,34.3216396042018,34.5863309122034,34.0304791654001,34.524569607003,12348423.6210007,0.0,1.0
2023-10-24,38.79,39.32,38.785,39.32,8776278,34.2245861246012,34.692207435404,34.2201746028012,34.692207435404,9946996.06828238,0.0,1.0
2023-10-25,39.06,39.21,38.83,39.04,6059211,34.4628083018026,34.5951539558034,34.2598782990014,34.4451622146025,6867483.91446732,0.0,1.0
2023-10-26,38.82,38.96,38.39,38.61,6167593,34.2510552554014,34.3745778658021,33.8716643805992,34.0657713398003,6990323.61118983,0.0,1.0
2023-10-27,38.64,39.22,38.37,39.14,9061401,34.0922404706005,34.6039769994035,33.8540182933991,34.5333926506031,10270153.2608846,0.0,1.0
2023-10-30,38.35,38.64,38.09,38.31,10120581,33.836372206199,34.0922404706005,33.6069730725976,33.8010800317988,11470623.3571604,0.0,1.0
2023-10-31,36.58,36.94,35.99,36.46,20235872,32.2746934889898,32.5923230585916,31.7541339165867,32.1688169657892,22935251.0508743,0.0,1.0
2023-11-01,36.09,36.61,35.94,36.29,13198913,31.8423643525872,32.3011626197899,31.7100186985865,32.0188252245883,14959591.7217528,0.0,1.0
2023-11-02,36.86,36.94,36.1,36.17,11805274,32.5217387097912,32.5923230585916,31.8511873961873,31.9129487013876,13380047.2208146,0.0,1.0
2023-11-03,36.2,36.44,35.76,35.96,11279090,31.9394178321878,32.151170878589,31.5512039137855,31.7276647857866,12783672.5185555,0.0,1.0
2023-11-06,36.3,36.66,36.28,36.66,8019924,32.0276482681883,32.3452778377902,32.0100021809882,32.3452778377902,9089747.66933357,0.0,1.0
2023-11-07,35.47,35.81,35.351,35.75,9173866,31.295335649384,31.5953191317858,31.1903414305434,31.5423808701855,10397620.6123996,0.0,1.0
2023-11-08,34.9,35.46,34.83,35.34,15163164,30.7924221641811,31.286512605784,30.7306608589807,31.1806360825833,17185865.4307351,0.0,1.0
2023-11-09,34.68,35.1078,34.6401,34.85,8490082,30.9831763668142,31.36537368082,30.9475296327589,31.1350546823378,9503094.20422652,0.4362,1.0
2023-11-10,35.08,35.17,34.6902,35.11,7235073,31.3405371092226,31.4209432762646,30.9922890657456,31.3673391649033,8098341.13421471,0.0,1.0
2023-11-13,35.7,35.76,35.35,35.4,6733488,31.8944462599558,31.948050371317,31.5817556103484,31.6264257031494,7536908.45235992,0.0,1.0
2023-11-14,35.85,36.09,35.715,35.76,7451259,32.028456538359,32.242872983804,31.9078472877961,31.948050371317,8340321.82693767,0.0,1.0
2023-11-15,35.59,36.07,35.57,35.84,7116096,31.7961720557935,32.2250049466836,31.778304018673,32.0195225197987,7965168.14022755,0.0,1.0
2023-11-16,35.02,35.115,34.7,35.05,7895965,31.2869329978614,31.3718061741834,31.0010444039346,31.313735053542,8838088.86984548,0.0,1.0
2023-11-17,35.61,35.805,35.31,35.34,7348499,31.8140400929139,31.988253454838,31.5460195361075,31.5728215917882,8225300.798822,0.0,1.0
2023-11-20,35.88,36.12,35.82,35.88,6383571,32.0552585940396,32.2696750394847,32.0016544826783,32.0552585940396,7145240.36073721,0.0,1.0
2023-11-21,35.74,35.875,35.63,35.8,5190161,31.9301823341966,32.0507915847595,31.8319081300343,31.9837864455579,5809436.10651847,0.0,1.0
2023-11-22,35.27,35.31,34.46,34.65,10503174,31.5102834618667,31.5460195361075,30.7866279584895,30.9563743111335,11756382.5608967,0.0,1.0
2023-11-24,35.82,36.12,35.79,35.9,4233122,32.0016544826783,32.2696750394847,31.9748524269977,32.07312663116,4738205.96125972,0.0,1.0
2023-11-27,35.94,36.1,35.805,36.04,8413084,32.1088627054009,32.2518070023642,31.988253454838,32.198202891003,9416909.023973,0.0,1.0
2023-11-28,35.94,36.24,35.8611,35.98,6016479,32.1088627054009,32.3768832622072,32.0383732989608,32.1445987796417,6734347.99743401,0.0,1.0
2023-11-29,36.07,36.23,35.8201,36.04,9570668,32.2250049466836,32.367949243647,32.0017438228639,32.198202891003,10712612.6227493,0.0,1.0
2023-11-30,36.29,36.81,36.05,36.6,12311033,32.4215533550083,32.8861223201393,32.2071369095632,32.6985079303748,13779950.1053513,0.0,1.0
2023-12-01,35.98,36.48,35.95,36.08,9924903,32.1445987796417,32.5912997076523,32.1177967239611,32.2339389652438,11109113.9257325,0.0,1.0
2023-12-04,35.59,35.885,35.42,35.64,8805563,31.7961720557935,32.0597256033197,31.6442937402699,31.8408421485945,9856217.4912152,0.0,1.0
2023-12-05,35.29,35.86,35.27,35.78,6153558,31.5281514989871,32.0373905569192,31.5102834618667,31.9659184084375,6887782.87007967,0.0,1.0
2023-12-06,34.85,35.57,34.835,35.43,8895937,31.1350546823378,31.778304018673,31.1216536544975,31.6532277588301,9957374.65737836,0.0,1.0
2023-12-07,34.69,35.0,34.475,34.91,7832952,30.9921103853744,31.269064960741,30.8000289863298,31.188658793699,8767557.33963282,0.0,1.0
2023-12-08,35.3,35.4,35.02,35.08,8230908,31.5370855175473,31.6264257031494,31.2869329978614,31.3405371092226,9212996.30678735,0.0,1.0
2023-12-11,35.13,35.38,35.0,35.15,6558713,31.3852072020237,31.608557666029,31.269064960741,31.4030752391441,7341279.80124163,0.0,1.0
2023-12-12,34.76,34.85,34.55,34.81,6366357,31.0546485152959,31.1350546823378,30.8670341255314,31.0993186080969,7125972.43568871,0.0,1.0
2023-12-13,35.03,35.125,34.25,34.55,9787473,31.2958670164216,31.3807401927436,30.5990135687251,30.8670341255314,10955286.1727747,0.0,1.0
2023-12-14,35.8,35.93,35.56,35.69,9350313,31.9837864455579,32.0999286868406,31.7693700001128,31.8855122413956,10465965.4969179,0.0,1.0
2023-12-15,34.81,35.31,34.755,35.24,10290728,31.0993186080969,31.5460195361075,31.0501815060158,31.483481406186,11518588.114234,0.0,1.0
2023-12-18,35.12,35.59,35.06,35.5,6903234,31.3762731834635,31.7961720557935,31.3226690721022,31.7157658887515,7726908.05763943,0.0,1.0
2023-12-19,35.4,35.49,35.1,35.25,7435016,31.6264257031494,31.7068318701913,31.3584051463431,31.4924154247462,8322140.75882088,0.0,1.0
2023-12-20,35.02,35.5242,34.97,35.37,9181807,31.2869329978614,31.7373862136673,31.2422629050603,31.5996236474688,10277353.8448776,0.0,1.0
2023-12-21,35.46,35.48,35.195,35.27,5446889,31.6800298145107,31.6978978516311,31.4432783226651,31.5102834618667,6096796.15426155,0.0,1.0
2023-12-22,35.33,35.73,35.325,35.7,4128067,31.5638875732279,31.9212483156364,31.5594205639478,31.8944462599558,4620616.10033435,0.0,1.0
2023-12-26,35.67,35.89,35.45,35.51,4949648,31.8676442042751,32.0641926125998,31.6710957959505,31.7246999073118,5540225.7860126,0.0,1.0
2023-12-27,35.73,35.9,35.65,35.73,6349727,31.9212483156364,32.07312663116,31.8497761671547,31.9212483156364,7107358.19184322,0.0,1.0
2023-12-28,35.33,35.705,35.32,35.52,5069607,31.5638875732279,31.8989132692359,31.5549535546677,31.733633925872,5674497.94941984,0.0,1.0
2023-12-29,35.4,35.51,35.285,35.38,3688230,31.6264257031494,31.7246999073118,31.523684489707,31.608557666029,4128299.01252478,0.0,1.0
2024-01-02,35.5,35.82,35.43,35.64,6915178,31.7157658887515,32.0016544826783,31.6532277588301,31.8408421485945,7740277.1814212,0.0,1.0
2024-01-03,36.0,36.18,35.44,35.57,8032386,32.1624668167621,32.3232791508459,31.6621617773903,31.778304018673,8990787.23182065,0.0,1.0
2024-01-04,35.76,36.48,35.73,36.44,6914958,31.948050371317,32.5912997076523,31.9212483156364,32.5555636334114,7740030.93165295,0.0,1.0
2024-01-05,36.03,36.25,35.825,36.16,8326665,32.1892688724428,32.3858172807674,32.0061214919584,32.3054111137255,9320178.75705273,0.0,1.0
2024-01-08,35.43,35.46,35.01,35.37,11581358,31.6532277588301,31.6800298145107,31.2779989793012,31.5996236474688,12963212.3796769,0.0,1.0
2024-01-09,34.89,35.51,34.89,35.5,9485829,31.1707907565786,31.7246999073118,31.1707907565786,31.7157658887515,10617650.8768919,0.0,1.0
2024-01-10,34.7,35.1,34.6208,35.07,9578506,31.0010444039346,31.3584051463431,30.9302869769377,31.3316030906624,10721385.8304018,0.0,1.0
2024-01-11,34.61,35.04,34.515,35.0,10093316,30.9206382368927,31.3048010349818,30.8357650605707,31.269064960741,11297621.4812798,0.0,1.0
2024-01-12,34.86,35.2,34.71,35.11,9355217,31.143988700898,31.4477453319452,31.0099784224948,31.3673391649033,10471454.6281157,0.0,1.0
2024-01-16,34.28,34.61,34.075,34.6,10905738,30.6258156244057,30.9206382368927,30.4426682439214,30.9117042183325,12206979.3413789,0.0,1.0
2024-01-17,33.9,34.1499,33.52,33.77,9598332,30.2863229191177,30.5095840429374,29.9468302138296,30.1701806778349,10743577.4117896,0.0,1.0
2024-01-18,34.03,34.05,33.6,33.96,11094951,30.4024651604004,30.4203331975208,30.0183023623113,30.3399270304789,12418768.6931972,0.0,1.0
2024-01-19,33.85,34.02,33.75,34.02,9540489,30.2416528263166,30.3935311418402,30.1523126407145,30.3935311418402,10678832.7511309,0.0,1.0
2024-01-22,34.25,34.36,33.62,34.0,11724892,30.5990135687251,30.6972877728874,30.0361703994317,30.3756631047198,13123872.4443865,0.0,1.0
2024-01-23,34.25,34.42,34.08,34.09,8103441,30.5990135687251,30.7508918842487,30.4471352532015,30.4560692717617,9070320.31037999,0.0,1.0
2024-01-24,34.56,34.62,34.395,34.47,8797548,30.8759681440916,30.9295722554529,30.7285568378482,30.7955619770497,9847246.16443101,0.0,1.0
2024-01-25,35.15,35.16,34.635,34.85,8407905,31.4030752391441,31.4120092577043,30.9429732832932,31.1350546823378,9411112.08056498,0.0,1.0
2024-01-26,35.63,35.64,35.1,35.43,8554161,31.8319081300343,31.8408421485945,31.3584051463431,31.6532277588301,9574818.92649806,0.0,1.0
2024-01-29,35.63,35.7,35.2897,35.68,7709012,31.8319081300343,31.8944462599558,31.5278834784303,31.8765782228354,8628829.17473738,0.0,1.0
2024-01-30,35.89,35.92,35.28,35.5,8170064,32.0641926125998,32.0909946682804,31.5192174804269,31.7157658887515,9144892.57542622,0.0,1.0
2024-01-31,35.1,35.705,35.075,35.61,9114032,31.3584051463431,31.8989132692359,31.3360700999425,31.8140400929139,10201492.1264995,0.0,1.0
2024-02-01,35.13,35.68,34.9301,35.42,11885622,31.3852072020237,31.8765782228354,31.2066161710051,31.6442937402699,13303780.2864363,0.0,1.0
2024-02-02,34.64,34.9,34.46,34.84,14654760,30.9474402925733,31.1797247751388,30.7866279584895,31.1261206637776,16403323.8807742,0.0,1.0
2024-02-05,34.24,34.5,33.93,34.05,14072763,30.5900795501649,30.8223640327304,30.3131249747983,30.4203331975208,15751884.6699894,0.0,1.0
2024-02-06,36.39,36.53,35.74,35.764,19741048,32.5108935406104,32.6359698004533,31.9301823341966,31.9516239787411,22096493.159213,0.0,1.0
2024-02-07,36.17,36.35,35.9,36.18,13891055,32.3143451322857,32.4751574663695,32.07312663116,32.3232791508459,15548495.7932199,0.0,1.0
2024-02-08,36.21,36.31,35.97,36.13,8758403,32.3500812065266,32.4394213921287,32.1356647610815,32.2786090580449,9803430.49543928,0.0,1.0
2024-02-09,36.36,36.665,36.23,36.47,9577392,32.4840914849297,32.7565790510162,32.367949243647,32.5823656890921,10720138.9111207,0.0,1.0
2024-02-12,36.43,36.55,36.22,36.35,7292560,32.5466296148512,32.6538378375738,32.3590152250868,32.4751574663695,8162687.31797575,0.0,1.0
2024-02-13,36.04,36.65,35.83,36.62,8375047,32.198202891003,32.7431780231759,32.0105885012385,32.7163759674953,9374333.55835958,0.0,1.0
2024-02-14,35.76,36.29,35.6,36.2,11756214,31.948050371317,32.4215533550083,31.8051060743537,32.3411471879664,13158931.6954827,0.0,1.0
2024-02-15,35.61,35.72,34.84,34.86,10280846,32.2037419825103,32.3032199835796,31.5073959750255,31.5254828843108,11368272.862788,0.4362,1.0
2024-02-16,35.45,35.77,35.45,35.73,7086824,32.0590467082278,32.3484372567929,32.0590467082278,32.3122634382222,7836412.38887879,0.0,1.0
2024-02-20,35.38,35.585,35.2718,35.56,7849192,31.9957425257291,32.1811333459037,31.8978923464956,32.158524709297,8679417.66741892,0.0,1.0
2024-02-21,35.7,35.767,35.28,35.41,9099505,32.2851330742942,32.3457242204001,31.9053079793025,32.0228728896571,10061978.9223868,0.0,1.0
2024-02-22,35.49,35.67,35.215,35.52,5497484,32.0952205267984,32.2580027103663,31.8465255241253,32.1223508907264,6078964.52984623,0.0,1.0
2024-02-23,35.38,35.455,35.045,35.23,6716280,31.9957425257291,32.0635684355491,31.6927867952,31.8600907060892,7426675.16495103,0.0,1.0
2024-02-26,35.32,35.54,35.215,35.38,5200935,31.9414817978732,32.1404378000117,31.8465255241253,31.9957425257291,5751048.91383691,0.0,1.0
2024-02-27,35.42,35.64,35.3201,35.55,10365553,32.0319163442998,32.2308723464383,31.9415722324196,32.1494812546543,11461939.5016413,0.0,1.0
2024-02-28,34.96,35.376,34.94,35.21,9406622,31.6159174307374,31.9921251438721,31.5978305214521,31.8420037968039,10401580.3381458,0.0,1.0
2024-02-29,34.99,35.19,34.87,35.07,9328623,31.6430477946654,31.8239168875186,31.5345263389535,31.7153954318067,10315331.2186643,0.0,1.0
2024-03-01,35.64,35.815,35.315,35.43,7269386,32.2308723464383,32.3891328026848,31.9369600705518,32.0409597989424,8038284.35840118,0.0,1.0
2024-03-04,35.67,36.03,35.61,36.0,7039652,32.2580027103663,32.583567077502,32.2037419825103,32.556436713574,7784250.9064985,0.0,1.0
2024-03-05,35.8,35.95,35.58,35.64,5517738,32.3755676207208,32.5112194403607,32.1766116185823,32.2308723464383,6101360.83833708,0.0,1.0
2024-03-06,36.42,36.64,36.325,36.44,12111539,32.9362618085657,33.1352178107042,32.8503489894605,32.954348717851,13392602.1399697,0.0,1.0
2024-03-07,36.43,36.65,36.285,36.32,6868957,32.9453052632084,33.1442612653469,32.8141751708898,32.8458272621391,7595501.13470797,0.0,1.0
2024-03-08,36.41,36.69,36.24,36.6,8781782,32.9272183539231,33.1804350839175,32.7734796249979,33.0990439921336,9710649.68753743,0.0,1.0
2024-03-11,36.49,36.49,35.96,36.16,7311522,32.9995659910643,32.9995659910643,32.5202628950034,32.7011319878566,8084877.17239203,0.0,1.0
2024-03-12,36.65,36.7399,36.49,36.7,5555834,33.1442612653469,33.2255619225844,32.9995659910643,33.1894785385602,6143486.33296862,0.0,1.0
2024-03-13,37.32,37.39,37.0,37.0,8297486,33.7501727264051,33.8134769089037,33.46078217784,33.46078217784,9175128.6735706,0.0,1.0
2024-03-14,37.49,37.51,37.14,37.44,6301012,33.9039114553303,33.9219983646156,33.5873905428372,33.858694182117,6967483.38878938,0.0,1.0
2024-03-15,37.49,37.8,37.4,37.58,6678006,33.9039114553303,34.1842585492527,33.8225203635463,33.9853025471142,7384352.84288236,0.0,1.0
2024-03-18,37.79,37.94,37.47,37.74,5722377,34.1752150946101,34.31086691425,33.885824546045,34.1299978213968,6327644.93892257,0.0,1.0
2024-03-19,37.84,38.04,37.74,37.77,6784463,34.2204323678234,34.4013014606765,34.1299978213968,34.1571281853248,7502070.02531596,0.0,1.0
2024-03-20,37.89,38.02,37.42,37.45,5237869,34.2656496410367,34.3832145513912,33.8406072728317,33.8677376367596,5791889.5012666,0.0,1.0
2024-03-21,37.73,38.04,37.66,37.93,8087477,34.1209543667541,34.4013014606765,34.0576501842555,34.3018234596073,8942906.57670804,0.0,1.0
2024-03-22,37.8,37.87,37.655,37.87,3696303,34.1842585492527,34.2475627317513,34.0531284569342,34.2475627317513,4087268.79942974,0.0,1.0
2024-03-25,38.26,38.475,38.11,38.12,8388702,34.6002574628151,34.7946917376322,34.4646056431752,34.4736490978178,9275992.78314408,0.0,1.0
2024-03-26,37.57,38.22,37.56,38.19,7600988,33.9762590924716,34.5640836442444,33.9672156378289,34.5369532803164,8404960.60448503,0.0,1.0
2024-03-27,37.46,37.495,37.19,37.23,5929314,33.8767810914023,33.9084331826516,33.6326078160505,33.6687816346211,6556470.10383671,0.0,1.0
2024-03-28,37.68,37.805,37.49,37.64,4795508,34.0757370935408,34.1887802765741,33.9039114553303,34.0395632749702,5302739.04109477,0.0,1.0
2024-04-01,37.94,38.04,37.295,37.86,6235782,34.31086691425,34.4013014606765,33.7275640897984,34.2385192771087,6895353.87349077,0.0,1.0
2024-04-02,38.65,38.705,38.175,38.38,7702528,34.9529521938788,35.0026911944134,34.5233880983524,34.708778918527,8517240.70541131,0.0,1.0
2024-04-03,38.81,38.94,38.35,38.56,8959016,35.0976474681613,35.2152123785159,34.681648554599,34.8715611020948,9906630.10321174,0.0,1.0
2024-04-04,38.4,38.725,38.31,38.65,13862402,34.7268658278123,35.0207781036987,34.6454747360284,34.9529521938788,15328657.6289207,0.0,1.0
2024-04-05,38.66,38.71,38.16,38.47,12250830,34.9619956485214,35.0072129217347,34.5098229163885,34.7901700103109,13546626.2441466,0.0,1.0
2024-04-08,38.91,39.19,38.55,38.81,12805732,35.1880820145879,35.4412987445824,34.8625176474522,35.0976474681613,14160221.4043218,0.0,1.0
2024-04-09,39.29,39.55,39.15,39.49,11497778,35.531733291009,35.7668631117181,35.4051249260118,35.7126023838622,12713922.3386637,0.0,1.0
2024-04-10,39.42,39.46,38.925,39.14,13987924,35.6492982013636,35.6854720199342,35.2016471965519,35.3960814713691,15467456.3567961,0.0,1.0
2024-04-11,39.65,40.0,38.9,39.75,16238763,35.8572976581447,36.1738185706378,35.1790385599453,35.9477322045713,17956371.3665341,0.0,1.0
2024-04-12,39.44,40.4,39.345,40.07,21705267,35.6673851106489,36.5355567563442,35.5814722915436,36.2371227531364,24001079.076145,0.0,1.0
2024-04-15,39.07,39.55,38.93,39.53,18249006,35.3327772888705,35.7668631117181,35.2061689238732,35.7487762024328,20179242.0276168,0.0,1.0
2024-04-16,38.63,38.78,38.185,38.64,13299775,34.9348652845935,35.0705171042334,34.5324315529951,34.9439087392361,14706520.379129,0.0,1.0
2024-04-17,38.37,38.89,38.12,38.56,10024356,34.6997354638843,35.1699951053026,34.4736490978178,34.8715611020948,11084653.3720792,0.0,1.0
2024-04-18,37.92,38.455,37.865,38.29,10051717,34.2927800049646,34.7766048283469,34.24304100443,34.627387826743,11114908.4030172,0.0,1.0
2024-04-19,38.52,38.56,38.02,38.11,10389262,34.8353872835242,34.8715611020948,34.3832145513912,34.4646056431752,11488156.2528021,0.0,1.0
2024-04-22,38.91,39.145,38.13,38.43,13435710,35.1880820145879,35.4006031986904,34.4826925524605,34.7539961917403,14856833.5120758,0.0,1.0
2024-04-23,39.29,39.4675,38.69,38.91,13510555,35.531733291009,35.6922546109162,34.9891260124494,35.1880820145879,14939595.026295,0.0,1.0
2024-04-24,39.34,39.58,39.08,39.58,8037839,35.5769505642223,35.7939934756461,35.3418207435131,35.7939934756461,8888018.26028319,0.0,1.0
2024-04-25,39.62,39.73,39.1,39.4,6369933,35.8301672942167,35.929645295286,35.3599076527985,35.6312112920782,7043694.30897789,0.0,1.0
2024-04-26,39.47,39.6,39.11,39.5,6807166,35.6945154745769,35.8120803849314,35.3689511074411,35.7216458385048,7527174.36972535,0.0,1.0
2024-04-29,39.47,39.55,39.2901,39.42,12229498,35.6945154745769,35.7668631117181,35.5318237255554,35.6492982013636,13523037.9133119,0.0,1.0
2024-04-30,38.77,39.66,38.73,39.59,12084952,35.0614736495907,35.8663411127874,35.02529983102,35.8030369302888,13363202.9766515,0.0,1.0
2024-05-01,38.22,38.525,37.99,38.43,11142323,34.5640836442444,34.8399090108455,34.3560841874633,34.7539961917403,12320870.110234,0.0,1.0
2024-05-02,38.67,38.84,38.44,38.51,10021188,34.9710391031641,35.1247778320893,34.7630396463829,34.8263438288815,11081150.2860073,0.0,1.0
2024-05-03,38.7,38.74,38.11,38.48,8071028,34.9981694670921,35.0343432856627,34.4646056431752,34.7992134649536,8924717.73112859,0.0,1.0
2024-05-06,39.04,39.48,38.92,38.98,9853622,35.3056469249425,35.7035589292195,35.1971254692306,35.2513861970865,10895860.475176,0.0,1.0
2024-05-07,37.58,38.28,37.51,38.14,15953100,33.9853025471142,34.6183443721004,33.9219983646156,34.4917360071031,17640493.1858083,0.0,1.0
2024-05-08,37.53,37.59,37.04,37.14,9648364,33.9400852739009,33.9943460017569,33.4969559964106,33.5873905428372,10668891.9016491,0.0,1.0
2024-05-09,38.04,38.1,37.785,37.85,7582991,34.4013014606765,34.4555621885325,34.1706933672887,34.229475822466,8385060.02366596,0.0,1.0
2024-05-10,37.84,38.44,37.78,38.37,6165323,34.2204323678234,34.7630396463829,34.1661716399674,34.6997354638843,6817442.27578381,0.0,1.0
2024-05-13,38.1,38.16,37.8812,38.04,6142948,34.4555621885325,34.5098229163885,34.2576914009511,34.4013014606765,6792700.62462935,0.0,1.0
2024-05-14,37.96,38.16,37.78,38.14,5925274,34.3289538235353,34.5098229163885,34.1661716399674,34.4917360071031,6552002.78447742,0.0,1.0
2024-05-15,37.76,37.93,37.28,37.84,7873584,34.1480847306821,34.3018234596073,33.7139989078344,34.2204323678234,8706389.66093667,0.0,1.0
2024-05-16,37.11,37.39,37.01,37.33,7899504,33.954735670422,34.2109287716809,33.8632381342581,34.1560302499826,8633570.18253462,0.4362,1.0
2024-05-17,37.49,37.59,37.21,37.29,6458450,34.3024263078448,34.3939238440087,34.0462332065859,34.119431235517,7058605.36881692,0.0,1.0
2024-05-20,37.26,37.6001,37.22,37.54,3736880,34.0919819746679,34.4031650951613,34.0553829602023,34.3481750759268,4084131.8320378,0.0,1.0
2024-05-21,37.06,37.465,37.035,37.3,6526878,33.9089869023401,34.2795519238039,33.8861125182991,34.1285809891334,7133392.08206504,0.0,1.0
2024-05-22,36.56,36.895,36.44,36.79,9516997,33.4514992215206,33.7580159676697,33.3417021781239,33.6619435546976,10401369.6969419,0.0,1.0
2024-05-23,36.42,37.1513,36.3322,37.0,7323658,33.3234026708911,33.9925241528577,33.2430678341392,33.8540883806417,8004213.34502535,0.0,1.0
2024-05-24,36.72,36.89,36.635,36.72,8183984,33.5978952793828,33.7534410908615,33.5201223736435,33.5978952793828,8944485.6584338,0.0,1.0
2024-05-28,37.4,37.49,37.12,37.32,8891740,34.2200785252973,34.3024263078448,33.9638854240384,34.1468804963662,9718010.31240067,0.0,1.0
2024-05-29,37.12,37.52,37.0,37.51,5612102,33.9638854240384,34.329875568694,33.8540883806417,34.3207258150776,6133609.96950478,0.0,1.0
2024-05-30,36.93,37.13,36.82,36.9,5245449,33.790040105327,33.9730351776548,33.6893928155467,33.7625908444778,5732885.51792695,0.0,1.0
2024-05-31,37.57,37.58,37.0608,37.13,4452932,34.3756243367759,34.3847740903923,33.9097188826294,33.9730351776548,4866723.39681761,0.0,1.0
2024-06-03,36.4,37.305,36.335,37.3,7013529,33.3051031636584,34.1331558659416,33.2456297651518,34.1285809891334,7665265.42030256,0.0,1.0
2024-06-04,35.56,35.66,35.29,35.58,14236142,32.5365238598816,32.6280213960455,32.2894805122391,32.5548233671144,15559044.0976457,0.0,1.0
2024-06-05,35.33,35.66,35.23,35.66,5522148,32.3260795267047,32.6280213960455,32.2345819905408,32.6280213960455,6035296.93969939,0.0,1.0
2024-06-06,35.45,35.56,35.27,35.39,7633325,32.4358765701013,32.5365238598816,32.2711810050063,32.380978048403,8342656.33811896,0.0,1.0
2024-06-07,35.26,35.625,35.13,35.35,9837067,32.2620312513899,32.5959972583882,32.1430844543769,32.3443790339375,10751182.3950966,0.0,1.0
2024-06-10,35.92,36.14,35.47,35.58,10587142,32.8659149900717,33.0672095696322,32.4541760773341,32.5548233671144,11570958.56771,0.0,1.0
2024-06-11,35.67,35.87,35.51,35.71,5439894,32.6371711496619,32.8201662219897,32.4907750917997,32.6737701641275,5945399.4370468,0.0,1.0
2024-06-12,35.56,36.3,35.43,36.29,8880534,32.5365238598816,33.2136056274945,32.4175770628686,33.2044558738781,9705762.98807937,0.0,1.0
2024-06-13,35.19,35.482077,34.99,35.43,5188026,32.1979829760752,32.4652262347766,32.0149879037474,32.4175770628686,5670126.45095367,0.0,1.0
2024-06-14,34.89,35.145,34.71,35.07,7014343,31.9234903675835,32.1568090848015,31.7587948024885,32.0881859326785,7666155.06174444,0.0,1.0
2024-06-17,35.11,35.23,34.73,35.03,5230612,32.1247849471441,32.2345819905408,31.7770943097213,32.051586918213,5716669.78073658,0.0,1.0
2024-06-18,35.39,35.64,35.32,35.48,6023169,32.380978048403,32.6097218888128,32.3169297730883,32.4633258309505,6582875.6188701,0.0,1.0
2024-06-20,35.71,35.915,35.48,35.55,5149107,32.6737701641275,32.8613401132635,32.4633258309505,32.5273741062652,5627590.87936157,0.0,1.0
2024-06-21,35.51,35.81,35.46,35.71,6500916,32.4907750917997,32.7652677002914,32.4450263237177,32.6737701641275,7105017.54752731,0.0,1.0
2024-06-24,36.25,36.34,35.73,35.73,5292997,33.1678568594125,33.25020464196,32.6920696713603,32.6920696713603,5784851.94455819,0.0,1.0
2024-06-25,36.08,36.13,35.91,36.13,3785874,33.0123110479339,33.0580598160158,32.8567652364553,33.0580598160158,4137678.62909279,0.0,1.0
2024-06-26,35.72,35.89,35.5777,35.85,6383094,32.6829199177439,32.8384657292225,32.5527189237826,32.8018667147569,6976246.86698247,0.0,1.0
2024-06-27,35.97,36.155,35.78,36.1,4268454,32.9116637581536,33.0809342000568,32.7378184394422,33.0306105551667,4665102.66719538,0.0,1.0
2024-06-28,36.1,36.2552,35.8743,36.15,5322001,33.0306105551667,33.172614731293,32.8241006160448,33.0763593232486,5816551.15878406,0.0,1.0
2024-07-01,36.43,36.585,36.131,36.25,5982101,33.3325524245075,33.4743736055616,33.0589747913775,33.1678568594125,6537991.35015446,0.0,1.0
2024-07-02,36.76,36.915,36.58,36.85,7290959,33.6344942938484,33.7763154749024,33.4697987287534,33.7168420763959,7968475.77069172,0.0,1.0
2024-07-03,36.97,37.09,36.83,36.87,3536669,33.8266391197926,33.9364361631892,33.6985425691631,33.7351415836287,3865316.1038838,0.0,1.0
2024-07-05,37.05,37.39,36.8905,37.39,4845263,33.8998371487237,34.2109287716809,33.7538985785423,34.2109287716809,5295511.99206155,0.0,1.0
2024-07-08,36.55,36.815,36.41,36.6,4226302,33.4423494679042,33.6848179387385,33.3142529172748,33.4880982359862,4619033.66712472,0.0,1.0
2024-07-09,34.8,35.1899,34.645,34.8,13466300,31.841142585036,32.197891478539,31.699321403982,31.841142585036,14717664.0646129,0.0,1.0
2024-07-10,34.9,35.14,34.785,35.01,7657322,31.9326401211999,32.1522342079933,31.8274179546114,32.0332874109802,8368883.27384432,0.0,1.0
2024-07-11,35.05,35.09,34.71,34.86,8519756,32.0698864254458,32.1064854399113,31.7587948024885,31.8960411067344,9311459.47442653,0.0,1.0
2024-07-12,35.19,35.48,35.12,35.48,7897518,32.1979829760752,32.4633258309505,32.1339347007605,32.4633258309505,8631399.63228456,0.0,1.0
2024-07-15,35.03,35.2,34.7501,35.01,8695968,32.051586918213,32.2071327296916,31.7954853144902,32.0332874109802,9504046.08100396,0.0,1.0
2024-07-16,34.89,34.89,34.38,34.49,8226748,31.9234903675835,31.9234903675835,31.4568529331477,31.5575002229279,8991223.52897426,0.0,1.0
2024-07-17,35.42,35.54,35.04,35.04,7683357,32.4084273092522,32.5182243526489,32.0607366718294,32.0607366718294,8397337.59195116,0.0,1.0
2024-07-18,35.59,35.83,35.47,35.71,5479276,32.5639731207308,32.7835672075242,32.4541760773341,32.6737701641275,5988441.03319367,0.0,1.0
2024-07-19,35.38,35.61,35.2111,35.33,5153431,32.3718282947866,32.5822726279636,32.2172889562058,32.3260795267047,5632316.68967438,0.0,1.0
2024-07-22,35.33,35.5053,35.21,35.38,4810954,32.3260795267047,32.4864747076,32.216282483308,32.3718282947866,5258014.80750508,0.0,1.0
2024-07-23,34.95,35.085,34.78,35.06,5203504,31.9783888892819,32.1019105631031,31.8228430778032,32.0790361790622,5687042.75345636,0.0,1.0
2024-07-24,34.65,35.276,34.62,35.11,7232011,31.7038962807902,32.2766708571762,31.676447019941,32.1247849471441,7904049.99217195,0.0,1.0
2024-07-25,35.18,35.32,34.625,34.81,5355324,32.1888332224588,32.3169297730883,31.6810218967492,31.8502923386524,5852970.71869475,0.0,1.0
2024-07-26,35.25,35.42,34.96,35.21,7135519,32.2528814977736,32.4084273092522,31.9875386428983,32.216282483308,7798591.41476593,0.0,1.0
2024-07-29,34.96,35.42,34.73,35.39,12768996,31.9875386428983,32.4084273092522,31.7770943097213,32.380978048403,13955562.6690617,0.0,1.0
2024-07-30,34.81,35.345,34.58,35.1,13968292,31.8502923386524,32.3398041571293,31.6398480054754,32.1156351935277,15266303.9745453,0.0,1.0
2024-07-31,35.39,35.56,35.175,35.44,9430562,32.380978048403,32.5365238598816,32.1842583456506,32.426726816485,10306902.6723379,0.0,1.0
2024-08-01,34.76,35.46,34.54,35.41,8320436,31.8045435705705,32.4450263237177,31.6032489910099,32.3992775556358,9093617.54298592,0.0,1.0
2024-08-02,34.08,34.555,33.89,34.42,11411577,31.182360324656,31.6169736214345,31.0085150059446,31.4934519476132,12472004.6882561,0.0,1.0
2024-08-05,32.99,33.2899,32.72,33.0,10020951,30.1850371804695,30.459438291425,29.937993832827,30.1941869340859,10952153.9269099,0.0,1.0
2024-08-06,32.94,33.2,32.51,32.53,8457733,30.1392884123875,30.3771820064137,29.7458490068828,29.7641485141156,9243672.94967369,0.0,1.0
2024-08-07,33.05,33.4,33.015,33.1,8244684,30.2399357021678,30.5601770787415,30.2079115645105,30.2856844702498,9010826.24261223,0.0,1.0
2024-08-08,33.5,33.65,33.185,33.25,5262904,30.6516746149054,30.7889209191512,30.3634573759891,30.4229307744956,5751962.53434926,0.0,1.0
2024-08-09,33.26,33.38,32.89,33.0,5442970,30.8712687016987,30.9826503085599,30.5278420805433,30.6299418868328,5864131.59592753,0.48,1.0
2024-08-12,33.65,33.79,33.475,33.61,5847247,31.2332589239976,31.3632041320024,31.0708274139917,31.1961317217106,6299690.4046674,0.0,1.0
2024-08-13,33.71,33.79,33.455,33.61,5524604,31.2889497274282,31.3632041320024,31.0522638128482,31.1961317217106,5952082.20353734,0.0,1.0
2024-08-14,33.7,33.785,33.58,33.77,5685314,31.2796679268565,31.3585632317165,31.1682863199953,31.3446405308589,6125227.48796504,0.0,1.0
2024-08-15,34.12,34.2098,33.955,34.1,4664704,31.6695035508707,31.7528541200052,31.5163538414365,31.6509399497272,5025645.57806667,0.0,1.0
2024-08-16,34.11,34.17,33.94,33.96,5158378,31.6602217502989,31.7159125537296,31.5024311405789,31.5209947417224,5557518.67335986,0.0,1.0
2024-08-19,34.14,34.54,34.12,34.28,4399733,31.6880671520142,32.0593391748849,31.6695035508707,31.818012360019,4740171.87288283,0.0,1.0
2024-08-20,33.38,33.85,33.36,33.7,7044776,30.9826503085599,31.418894935433,30.9640867074164,31.2796679268565,7589880.80548524,0.0,1.0
2024-08-21,33.52,33.79,33.48,33.73,4645191,31.1125955165647,31.3632041320024,31.0754683142776,31.3075133285718,5004622.71741681,0.0,1.0
2024-08-22,33.5,33.62,33.38,33.44,5308225,31.0940319154211,31.2054135222823,30.9826503085599,31.0383411119905,5718960.40962791,0.0,1.0
2024-08-23,34.11,34.12,33.665,33.78,5224648,31.6602217502989,31.6695035508707,31.2471816248553,31.3539223314306,5628916.4581836,0.0,1.0
2024-08-26,34.39,34.585,34.2421,34.4,3711211,31.9201121663084,32.1011072774579,31.782834335852,31.9293939668802,3998373.99145206,0.0,1.0
2024-08-27,34.38,34.5205,34.17,34.51,4024720,31.9108303657367,32.04123966377,31.7159125537296,32.0314937731696,4336141.42954332,0.0,1.0
2024-08-28,34.23,34.25,33.92,33.99,4091241,31.7716033571602,31.7901669583037,31.4838675394354,31.5488401434377,4407809.63603586,0.0,1.0
2024-08-29,34.47,34.5,34.14,34.31,4664887,31.9943665708826,32.0222119725979,31.6880671520142,31.8458577617343,5025842.73808813,0.0,1.0
2024-08-30,33.96,33.9999,33.7,33.83,5680344,31.5209947417224,31.5580291260038,31.2796679268565,31.4003313342895,6119872.92344757,0.0,1.0
2024-09-03,32.87,33.07,32.71,33.0,9499520,30.5092784793998,30.6949144908351,30.3607696702515,30.6299418868328,10234565.9406804,0.0,1.0
2024-09-04,32.41,32.93,32.335,32.71,7371455,30.0823156530985,30.5649692828304,30.0127021488102,30.3607696702515,7941837.30085926,0.0,1.0
2024-09-05,32.35,32.755,32.31,32.75,7130112,30.0266248496679,30.4025377728245,29.9894976473808,30.3978968725386,7681819.8633654,0.0,1.0
2024-09-06,31.9,32.39,31.77,32.28,10259005,29.6089438239383,30.0637520519549,29.4882804165054,29.9616522456655,11052817.7379773,0.0,1.0
2024-09-09,31.8,32.05,31.78,31.89,8008003,29.5161258182207,29.7481708325148,29.4975622170771,29.5996620233666,8627639.58143851,0.0,1.0
2024-09-10,31.15,31.72,30.67,31.71,12806550,28.9128087810558,29.4418714136465,28.4672823536109,29.4325896130747,13797484.5516006,0.0,1.0
2024-09-11,31.29,31.45,30.97,31.425,8232643,29.0427539890605,29.1912627982088,28.745736370764,29.1680582967794,8869661.58812039,0.0,1.0
2024-09-12,31.58,31.68,31.22,31.32,8158445,29.3119262056418,29.4047442113594,28.9777813850581,29.0705993907758,8789722.35712063,0.0,1.0
2024-09-13,31.84,32.02,31.705,31.86,6427335,29.5532530205077,29.7203254307995,29.4279487127889,29.5718166216513,6924663.97042624,0.0,1.0
2024-09-16,32.3,32.43,32.05,32.26,9370643,29.980215846809,30.100879254242,29.7481708325148,29.943088644522,10095716.8035938,0.0,1.0
2024-09-17,32.55,32.585,32.19,32.24,6965637,30.2122608611032,30.2447471631044,29.8781160405196,29.9245250433784,7504618.25390584,0.0,1.0
2024-09-18,32.43,32.81,32.38,32.61,6125668,30.100879254242,30.4535876759692,30.0544702513832,30.2679516645338,6599654.83274062,0.0,1.0
2024-09-19,32.76,33.2,32.705,33.11,11509407,30.4071786731103,30.8155778982681,30.3561287699656,30.7320416931222,12399972.3017194,0.0,1.0
2024-09-20,32.64,32.755,32.3414,32.59,8271732,30.2957970662491,30.4025377728245,30.0186425011761,30.2493880633903,8911775.18418159,0.0,1.0
2024-09-23,32.86,33.09,32.66,32.72,7619320,30.499996678828,30.7134780919787,30.3143606673927,30.3700514708233,8208881.39223302,0.0,1.0
2024-09-24,32.83,33.17,32.74,33.13,7696464,30.4721512771127,30.7877324965528,30.3886150719668,30.7506052942657,8291994.57636525,0.0,1.0
2024-09-25,31.68,32.42,31.66,32.39,8939102,29.4047442113594,30.0915974536702,29.3861806102159,30.0637520519549,9630784.38378661,0.0,1.0
2024-09-26,30.79,31.0,30.5199,30.53,16447843,28.5786639604721,28.7735817724793,28.3279625270287,28.3373371456062,17720530.4863256,0.0,1.0
2024-09-27,31.42,31.465,30.9022,31.0,11500178,29.1634173964935,29.2051854990664,28.6828057628874,28.7735817724793,12390029.1878498,0.0,1.0
2024-09-30,31.39,31.73,31.3,31.41,7314452,29.1355719947782,29.4511532142183,29.0520357896323,29.1541355959217,7880423.57023744,0.0,1.0
2024-10-01,32.09,32.265,31.2949,31.35,13696071,29.7852980348019,29.9477295448078,29.0473020713407,29.0984447924911,14755834.1661201,0.0,1.0
2024-10-02,32.37,32.635,32.145,32.59,7982336,30.0451884508114,30.2911561659632,29.8363479379466,30.2493880633903,8599986.54170605,0.0,1.0
2024-10-03,32.46,32.5399,31.891,32.04,10752939,30.1287246559573,30.2028862425257,29.6005902034237,29.7388890319431,11584970.9513338,0.0,1.0
2024-10-04,32.88,33.05,32.49,32.65,10108939,30.5185602799715,30.6763508896916,30.1565700576726,30.3050788668209,10891140.0561098,0.0,1.0
2024-10-07,33.14,33.29,33.005,33.09,5836765,30.7598870948375,30.899114103414,30.6345827871186,30.7134780919787,6288397.33720817,0.0,1.0
2024-10-08,32.03,32.47,31.86,32.45,9039105,29.7296072313713,30.1380064565291,29.5718166216513,30.1194428553855,9738525.33256779,0.0,1.0
2024-10-09,31.98,32.08,31.59,31.67,6035177,29.6831982285125,29.7760162342301,29.3212080062135,29.3954624107877,6502161.89556714,0.0,1.0
2024-10-10,32.34,32.4,31.95,32.15,5886192,30.0173430490961,30.0730338525267,29.6553528267972,29.8409888382325,6341648.85841661,0.0,1.0
2024-10-11,32.11,32.33,32.04,32.07,7455529,29.8038616359454,30.0080612485243,29.7388890319431,29.7667344336584,8032416.70875534,0.0,1.0
2024-10-14,31.99,32.11,31.825,31.9,5522732,29.6924800290842,29.8038616359454,29.5393303196501,29.6089438239383,5950065.35348166,0.0,1.0
2024-10-15,30.74,31.085,30.7,30.85,13177959,28.5322549576133,28.8524770773393,28.4951277553262,28.6343547639027,14197632.1276321,0.0,1.0
2024-10-16,30.93,31.13,30.83,31.07,6393806,28.7086091684769,28.8942451799122,28.6157911627592,28.8385543764816,6888540.59141075,0.0,1.0
2024-10-17,31.32,31.35,30.97,31.04,8123206,29.0705993907758,29.0984447924911,28.745736370764,28.8107089747663,8751756.66315047,0.0,1.0
2024-10-18,31.33,31.41,31.0901,31.39,4465138,29.0798811913476,29.1541355959217,28.8572107956309,29.1355719947782,4810637.72645755,0.0,1.0
2024-10-21,31.47,31.855,31.45,31.73,6852124,29.2098263993523,29.5671757213654,29.1912627982088,29.4511532142183,7382321.93960528,0.0,1.0
2024-10-22,31.58,31.6699,31.415,31.49,4391298,29.3119262056418,29.395369592782,29.1587764962076,29.2283900004959,4731084.19648341,0.0,1.0
2024-10-23,31.31,31.456,31.065,31.37,6288692,29.061317590204,29.1968318785519,28.8339134761957,29.1170083936347,6775293.16793161,0.0,1.0
2024-10-24,31.3,31.6388,31.08,31.56,5995681,29.0520357896323,29.3665031930038,28.8478361770534,29.2933626044982,6459609.80699918,0.0,1.0
2024-10-25,31.52,31.68,31.3707,31.6,4478385,29.2562354022112,29.4047442113594,29.1176581196747,29.3304898067853,4824909.74178213,0.0,1.0
2024-10-28,31.05,31.13,30.72,30.78,11988844,28.8199907753381,28.8942451799122,28.5136913564698,28.5693821599004,12916506.7782931,0.0,1.0
2024-10-29,29.36,29.92,29.36,29.9,21578383,27.2513664787094,27.7711473107284,27.2513664787094,27.7525837095848,23248057.1341245,0.0,1.0
2024-10-30,29.02,29.5193,28.995,29.24,21972772,26.9357852592693,27.3992255618176,26.9125807578399,27.1399848718482,23672962.837442,0.0,1.0
2024-10-31,29.36,29.485,29.01,29.17,11202834,27.2513664787094,27.3673889858565,26.9265034586975,27.0750122678458,12069677.5516549,0.0,1.0
2024-11-01,29.23,29.695,29.19,29.68,8962365,27.1307030712764,27.5623067978636,27.0935758689893,27.5483840970059,9655847.40881082,0.0,1.0
2024-11-04,29.73,29.95,29.63,29.67,8696275,27.5947930998648,27.7989927124437,27.5019750941471,27.5391022964342,9369168.11857766,0.0,1.0
2024-11-05,29.96,30.12,29.82,29.99,9060458,27.8082745130154,27.9567833221637,27.6783293050107,27.8361199147307,9761530.56720401,0.0,1.0
2024-11-06,30.16,30.25,29.575,29.7,10517185,27.9939105244508,28.0774467295967,27.4509251910024,27.5669476981495,11330974.9748235,0.0,1.0
2024-11-07,30.29,30.5,30.13,30.48,7590150,28.1145739318838,28.3094917438909,27.9660651227355,28.2909281427473,8177454.30028629,0.0,1.0
2024-11-08,28.93,29.23,28.8,29.2,11140910,27.2977754815682,27.5808495446332,27.1751100542401,27.5525421383267,11807061.9533678,0.48,1.0
2024-11-11,28.92,29.015,28.735,28.93,9526559,27.2883396794661,27.3779797994366,27.113777340576,27.2977754815682,10096183.5537145,0.0,1.0
2024-11-12,28.16,28.585,28.03,28.52,14623989,26.5712187197014,26.9722403090435,26.4485532923732,26.9109075953794,15498405.7970461,0.0,1.0
2024-11-13,28.57,28.67,27.8227,28.14,12243629,26.9580866058902,27.0524446269119,26.2529491147953,26.5523471154971,12975716.1791138,0.0,1.0
2024-11-14,29.05,29.07,28.76,28.89,11091802,27.4110051067942,27.4298767109986,27.1373668458314,27.2600322731596,11755017.6232003,0.0,1.0
2024-11-15,28.98,29.215,28.83,29.1,8120278,27.3449544920791,27.56669584148,27.2034174605466,27.4581841173051,8605816.34934393,0.0,1.0
2024-11-18,29.42,29.5,29.24,29.3,10184757,27.7601297845744,27.8356162013917,27.5902853467354,27.6469001593484,10793737.3947906,0.0,1.0
2024-11-19,29.09,29.165,28.89,28.98,11686931,27.4487483152029,27.5195168309691,27.2600322731596,27.3449544920791,12385731.3596227,0.0,1.0
2024-11-20,29.08,29.125,28.83,29.04,11456507,27.4393125131007,27.4817736225605,27.2034174605466,27.4015693046921,12141529.5445517,0.0,1.0
2024-11-21,29.52,29.535,29.16,29.36,18619661,27.8544878055961,27.8686415087493,27.5147989299181,27.7035149719614,19732992.2760085,0.0,1.0
2024-11-22,29.72,29.73,29.25,29.31,16067813,28.0432038476394,28.0526396497416,27.5997211488376,27.6563359614506,17028560.8218833,0.0,1.0
2024-11-25,29.32,29.7,29.2,29.61,10472641,27.6657717635527,28.0243322434351,27.5525421383267,27.9394100245156,11098834.9338052,0.0,1.0
2024-11-26,28.96,29.3,28.8,29.3,14119942,27.3260828878747,27.6469001593484,27.1751100542401,27.6469001593484,14964220.1554415,0.0,1.0
2024-11-27,29.13,29.2751,28.98,29.03,6882497,27.4864915236116,27.623405012114,27.3449544920791,27.3921335025899,7294024.31873768,0.0,1.0
2024-11-29,29.31,29.34,29.14,29.25,4407503,27.6563359614506,27.6846433677571,27.4959273257137,27.5997211488376,4671042.22012872,0.0,1.0
2024-12-02,28.99,29.2,28.68,29.15,8928805,27.3543902941812,27.5525421383267,27.0618804290141,27.5053631278159,9462687.85983731,0.0,1.0
2024-12-03,29.45,29.6,29.28,29.52,7863288,27.7884371908809,27.9299742224134,27.6280285551441,27.8544878055961,8333460.06503718,0.0,1.0
2024-12-04,29.13,29.74,29.05,29.69,8313269,27.4864915236116,28.0620754518437,27.4110051067942,28.0148964413329,8810346.92121305,0.0,1.0
2024-12-05,29.14,29.19,28.91,29.09,7622168,27.4959273257137,27.5431063362246,27.2789038773639,27.4487483152029,8077922.70065708,0.0,1.0
2024-12-06,28.7,29.2,28.63,29.19,13492763,27.0807520332184,27.5525421383267,27.0147014185032,27.5431063362246,14299540.0432378,0.0,1.0
2024-12-09,30.09,30.46,29.8,29.92,19690260,28.3923285254196,28.7414532031997,28.1186902644567,28.2319198896827,20867605.9404411,0.0,1.0
2024-12-10,30.1,30.305,30.045,30.23,8327290,28.4017643275217,28.5951982706161,28.3498674159598,28.5244297548499,8825206.28329823,0.0,1.0
2024-12-11,30.33,30.39,29.925,30.17,8735388,28.6187877758716,28.6754025884846,28.2366377907338,28.4678149422369,9257705.81601551,0.0,1.0
2024-12-12,30.15,30.43,30.08,30.25,7556445,28.4489433380326,28.7131457968932,28.3828927233174,28.5433013590542,8008269.90454245,0.0,1.0
2024-12-13,29.98,30.08,29.7,30.0,7293154,28.2885347022957,28.3828927233174,28.0243322434351,28.3074063065001,7729235.86255092,0.0,1.0
2024-12-16,28.95,29.534,28.94,29.52,10024147,27.3166470857726,27.8676979285391,27.3072112836704,27.8544878055961,10623523.9902903,0.0,1.0
2024-12-17,29.08,29.12,28.86,28.95,10515498,27.4393125131007,27.4770557215094,27.2317248668531,27.3166470857726,11144254.4959537,0.0,1.0
2024-12-18,28.54,29.365,28.5,29.25,11158747,26.9297791995837,27.7082328730125,26.8920359911751,27.5997211488376,11825965.4867472,0.0,1.0
2024-12-19,28.41,28.845,28.4,28.81,10605671,26.8071137722556,27.2175711636998,26.7976779701534,27.1845458563422,11239819.2386471,0.0,1.0
2024-12-20,28.6,28.74,28.135,28.21,12752114,26.9863940121967,27.1184952416271,26.547629214446,26.6183977302122,13514605.1834553,0.0,1.0
2024-12-23,28.75,28.825,28.35,28.48,6911409,27.1279310437292,27.1986995594955,26.7504989596426,26.8731643869707,7324665.06309303,0.0,1.0
2024-12-24,28.79,28.92,28.49,28.73,2777243,27.1656742521379,27.2883396794661,26.8826001890729,27.1090594395249,2943303.56860947,0.0,1.0
2024-12-26,28.85,29.05,28.7,28.81,3813169,27.2222890647509,27.4110051067942,27.0807520332184,27.1845458563422,4041171.01939262,0.0,1.0
2024-12-27,28.96,29.21,28.765,28.82,6753206,27.3260828878747,27.5619779404289,27.1420847468825,27.1939816584444,7157002.58110469,0.0,1.0
2024-12-30,29.09,29.18,28.91,29.09,6098511,27.4487483152029,27.5336705341224,27.2789038773639,27.4487483152029,6463161.19601495,0.0,1.0
2024-12-31,29.56,29.66,29.2,29.32,8065712,27.8922310140047,27.9865890350264,27.5525421383267,27.6657717635527,8547987.66725716,0.0,1.0
2025-01-02,29.93,30.03,29.69,29.7,6637765,28.2413556917849,28.3357137128066,28.0148964413329,28.0243322434351,7034658.98089979,0.0,1.0
2025-01-03,30.47,30.515,30.285,30.34,7077830,28.7508890053019,28.7933501147616,28.5763266664118,28.6282235779737,7501036.92655313,0.0,1.0
2025-01-06,31.02,31.17,30.75,30.82,12487537,29.2698581209211,29.4113951524536,29.0150914641626,29.0811420788777,13234208.2472592,0.0,1.0
2025-01-07,31.83,31.935,31.27,31.29,11983295,30.0341580911966,30.1332340132693,29.5057531734752,29.5246247776796,12699815.9459579,0.0,1.0
2025-01-08,31.12,31.35,30.875,31.07,13191760,29.3642161419427,29.5812395902926,29.1330389904396,29.3170371314319,13980539.0757092,0.0,1.0
2025-01-10,31.29,31.96,31.11,31.85,11311961,29.5246247776796,30.1568235185247,29.3547803398406,30.0530296954009,11988340.6598815,0.0,1.0
2025-01-13,31.22,31.55,31.05,31.1,9705511,29.4585741629644,29.7699556323359,29.2981655272276,29.3453445377384,10285835.6872188,0.0,1.0
2025-01-14,31.09,31.195,30.57,30.6,13758887,29.3359087356362,29.434984657709,28.8452470263236,28.8735544326301,14581576.4796939,0.0,1.0
2025-01-15,31.3,31.37,30.98,31.22,10964635,29.5340605797817,29.6001111944969,29.2321149125124,29.4585741629644,11620246.8865707,0.0,1.0
2025-01-16,31.78,31.86,31.39,31.47,11435559,29.9869790806857,30.0624654975031,29.6189827987012,29.6944692155186,12119328.9941659,0.0,1.0
2025-01-17,31.69,32.19,31.54,31.93,11806050,29.9020568617662,30.3738469668746,29.7605198302337,30.1285161122182,12511972.8796443,0.0,1.0
2025-01-21,31.52,31.63,31.33,31.51,7301518,29.7416482260294,29.8454420491532,29.5623679860882,29.7322124239272,7738099.97384684,0.0,1.0
2025-01-22,31.13,31.56,31.1,31.53,8494146,29.3736519440449,29.7793914344381,29.3453445377384,29.7510840281316,9002039.15685084,0.0,1.0
2025-01-23,31.49,31.57,31.255,31.46,6586438,29.7133408197229,29.7888272365402,29.491599470322,29.6850334134164,6980262.96936388,0.0,1.0
2025-01-24,31.45,31.599,31.254,31.5,5748389,29.6755976113142,29.8161910626365,29.4906558901118,29.7227766218251,6092104.24059237,0.0,1.0
2025-01-27,31.45,31.53,31.08,31.45,8021608,29.6755976113142,29.7510840281316,29.3264729335341,29.6755976113142,8501246.54284351,0.0,1.0
2025-01-28,31.16,31.59,30.955,31.52,6388336,29.4019593503514,29.8076988407446,29.208525407257,29.7416482260294,6770315.79385613,0.0,1.0
2025-01-29,31.13,31.2,30.86,30.95,8065810,29.3736519440449,29.4397025587601,29.1188852872864,29.2038075062059,8548091.52700213,0.0,1.0
2025-01-30,31.61,31.63,31.22,31.38,7928950,29.8265704449489,29.8454420491532,29.4585741629644,29.6095469965991,8403048.21375951,0.0,1.0
2025-01-31,31.06,31.66,30.925,31.66,10680301,29.3076013293297,29.8737494554597,29.1802180009505,29.8737494554597,11318911.6138283,0.0,1.0
2025-02-03,30.87,31.63,30.37,30.72,26919739,29.1283210893886,29.8454420491532,28.6565309842802,28.9867840578561,28529359.4635887,0.0,1.0
2025-02-04,31.64,31.67,30.77,30.77,18006707,29.8548778512554,29.8831852575619,29.0339630683669,29.0339630683669,19083387.7237265,0.0,1.0
2025-02-05,31.67,31.93,31.58,31.88,14842369,29.8831852575619,30.1285161122182,29.7982630386424,30.0813371017074,15729843.4614179,0.0,1.0
2025-02-06,31.96,32.38,31.72,32.22,13971264,30.1568235185247,30.5531272068157,29.9303642680727,30.4021543731811,14806652.2047891,0.0,1.0
2025-02-07,32.27,32.49,32.07,32.33,10042199,30.4493333836919,30.6569210299396,30.2606173416486,30.5059481963049,10642655.3792328,0.0,1.0
2025-02-10,34.42,34.91,34.15,34.19,39130888,32.4780308356577,32.9403851386639,32.2232641788992,32.2610073873079,41470653.5557954,0.0,1.0
2025-02-11,34.55,34.83,33.89,34.25,17244832,32.6006962629859,32.8648987218466,31.9779333242429,32.3176221999209,18275957.6910162,0.0,1.0
2025-02-12,34.68,35.09,34.2443,34.33,16537108,32.7233616903141,33.1102295765029,32.3122437927227,32.3931086167382,17525916.5261665,0.0,1.0
2025-02-13,34.49,35.24,34.45,34.68,15284404,32.5440814503729,33.2517666080354,32.5063382419642,32.7233616903141,16198309.199904,0.0,1.0
2025-02-14,35.0,35.545,34.99,35.3,13148655,33.0253073575834,33.5395585721515,33.0158715554812,33.3083814206484,13934856.6848183,0.0,1.0
2025-02-18,35.31,35.36,34.765,34.89,12306857,33.3178172227506,33.3649962332614,32.8035660081825,32.9215135344596,13042724.7909047,0.0,1.0
2025-02-19,34.54,35.32,34.5299,34.92,9948574,32.5912604608837,33.3272530248527,32.5817303007605,32.9498209407661,10543432.2300121,0.0,1.0
2025-02-20,34.65,34.81,34.53,34.565,10499154,32.6950542840076,32.8460271176422,32.5818246587816,32.6148499661391,11126933.2339952,0.0,1.0
2025-02-21,33.89,34.12,33.7,34.05,12503418,32.4308518251469,32.6509490786076,32.2490323548967,32.5839629579891,13065979.21956,0.48,1.0
2025-02-24,33.74,33.93,33.625,33.93,8702284,32.2873101381073,32.4691296083575,32.1772615113769,32.4691296083575,9093822.33775675,0.0,1.0
2025-02-25,33.23,33.95,33.065,33.9,14681427,31.7992684021727,32.4882684999627,31.6413725464291,32.4404212709495,15341982.4959453,0.0,1.0
2025-02-26,32.68,32.79,32.28,32.57,14441217,31.2729488830275,31.3782127868565,30.8901710509219,31.1676849791984,15090964.8247509,0.0,1.0
2025-02-27,33.12,33.53,32.69,32.74,10341477,31.6940044983436,32.0863517762519,31.2825183288301,31.3303655578433,10806766.8841878,0.0,1.0
2025-02-28,33.12,33.26,32.65,32.805,8717710,31.6940044983436,31.8279767395806,31.2442405456195,31.3925669555605,9109942.39352398,0.0,1.0
2025-03-03,31.81,33.42,31.53,33.34,13055934,30.4404070981978,31.9810878724228,30.1724626157239,31.9045323060017,13643354.3480628,0.0,1.0
2025-03-04,31.44,31.855,30.99,31.19,14141961,30.0863376035001,30.4834696043097,29.6557125423813,29.8471014584341,14778244.5208045,0.0,1.0
2025-03-05,31.88,32.03,31.275,31.49,9902283,30.5073932188163,30.6509349058559,29.9284417477565,30.1341848325133,10347812.4065118,0.0,1.0
2025-03-06,31.71,31.995,31.43,31.555,8605566,30.3447126401714,30.6174418455466,30.0767681576975,30.1963862302305,8992752.74397387,0.0,1.0
2025-03-07,32.07,32.255,31.875,31.93,8862062,30.6892126890664,30.8662474364153,30.5026084959149,30.5552404478295,9260789.16456706,0.0,1.0
2025-03-10,32.21,32.66,31.84,32.53,12203239,30.8231849303034,31.2538099914222,30.4691154356057,31.1294071959879,12752294.3874487,0.0,1.0
2025-03-11,31.98,32.395,31.66,32.34,9321618,30.6030876768427,31.0002196776522,30.2968654111582,30.9475877257377,9741021.78145821,0.0,1.0
2025-03-12,32.2,32.5,31.715,31.785,8475504,30.8136154845007,31.1006988585799,30.3494973630727,30.4164834836912,8856838.91711035,0.0,1.0
2025-03-13,32.37,32.58,32.17,32.3,6948552,30.9762960631456,31.1772544250011,30.7849071470928,30.9093099425271,7261185.38451105,0.0,1.0
2025-03-14,33.39,33.465,32.67,32.75,12619575,31.9523795350149,32.0241503785347,31.2633794372248,31.3399350036459,13187362.424393,0.0,1.0
2025-03-17,33.76,33.805,33.36,33.41,10810798,32.3064490297126,32.3495115358245,31.923671197607,31.9715184266202,11297203.8537671,0.0,1.0
2025-03-18,34.22,34.2282,33.8416,34.11,10244239,32.746643536634,32.7544904821922,32.3845357074621,32.641379632805,10705153.8942557,0.0,1.0
2025-03-19,34.61,34.66,34.0,34.24,14017926,33.119851922937,33.1676991519502,32.5361157289759,32.7657824282393,14648628.8643098,0.0,1.0
2025-03-20,34.75,34.95,34.385,34.47,21305647,33.2538241641739,33.4452130802267,32.9045393923776,32.9858796817,22264243.3422031,0.0,1.0
2025-03-21,34.55,34.89,34.3801,34.63,40923610,33.0624352481211,33.3877964054109,32.8998503639343,33.1389908145423,42764869.4020611,0.0,1.0
2025-03-24,34.11,34.66,33.96,34.42,10093051,32.641379632805,33.1676991519502,32.4978379457654,32.9380324526868,10547163.5538346,0.0,1.0
2025-03-25,34.29,34.935,34.24,34.75,10231035,32.8136296572525,33.4308589115228,32.7657824282393,33.2538241641739,10691355.8120341,0.0,1.0
2025-03-26,34.42,34.835,34.3,34.64,10731550,32.9380324526868,33.3351644534964,32.8231991030551,33.1485602603449,11214390.2806152,0.0,1.0
2025-03-27,34.41,34.79,34.345,34.48,7555693,32.9284630068842,33.2921019473845,32.866261609167,32.9954491275027,7895643.23350424,0.0,1.0
2025-03-28,33.86,34.24,33.73,34.24,7085569,32.402143487739,32.7657824282393,32.2777406923047,32.7657824282393,7404367.13487134,0.0,1.0
2025-03-31,33.79,34.015,33.575,33.66,6051759,32.3351573671205,32.5504698976799,32.1294142823637,32.2107545716862,6324043.34045182,0.0,1.0
2025-04-01,33.81,33.82,33.365,33.54,5682702,32.3542962587258,32.3638657045284,31.9284559205083,32.0959212220545,5938381.50839652,0.0,1.0
2025-04-02,33.81,33.89,33.605,33.85,6099513,32.3542962587258,32.4308518251469,32.1581226197717,32.3925740419363,6373945.9168234,0.0,1.0
2025-04-03,31.34,32.555,31.265,32.19,19511368,29.9906431454737,31.1533308104945,29.9188723019539,30.8040460386981,20389235.0742164,0.0,1.0
2025-04-04,28.38,29.88,28.26,29.78,23086487,27.1580871878923,28.5935040582883,27.0432538382606,28.4978096002619,24125207.9547083,0.0,1.0
2025-04-07,27.17,28.330764,26.425,26.8,20036669,26.0001842457728,27.1109710645384,25.2872605334762,25.6461147510751,20938170.729252,0.0,1.0
2025-04-08,26.11,27.91,25.745,27.9,13558213,24.985822990693,26.7083232351682,24.6365382188966,26.6987537893655,14168232.1835812,0.0,1.0
2025-04-09,27.9,28.1857,25.2249,25.7,18532425,26.6987537893655,26.972152855947,24.1388313427013,24.5934757127847,19366246.8884952,0.0,1.0
2025-04-10,26.23,27.31,25.91,27.3,15252607,25.1006563403247,26.1341564870098,24.7944340746402,26.1245870412071,15938861.3662373,0.0,1.0
2025-04-11,26.59,26.74,25.79,26.14,17251988,25.4451563892197,25.5886980762593,24.6796007250085,25.0145313281009,18028199.7054005,0.0,1.0
2025-04-14,26.91,27.41,26.55,27.41,13782612,25.7513786549042,26.2298509450362,25.4068786060091,26.2298509450362,14402727.4768594,0.0,1.0
2025-04-15,27.21,27.77,27.175,27.27,10145120,26.0384620289834,26.5743509939312,26.0049689686741,26.0958787037992,10601575.2732527,0.0,1.0
2025-04-16,27.66,28.185,27.4635,27.86,10609041,26.4690870901022,26.9714829947408,26.2810474800803,26.660476006155,11086369.2828201,0.0,1.0
2025-04-17,28.32,28.735,28.12,28.2,8926536,27.1006705130764,27.497802513886,26.9092815970236,26.9858371634447,9328164.01712353,0.0,1.0
2025-04-21,28.08,28.1,27.65,28.02,8373611,26.8710038138131,26.8901427054183,26.4595176442995,26.8135871389972,8750361.48664942,0.0,1.0
2025-04-22,28.87,29.235,28.485,28.59,17311468,27.6269900322216,27.976274804018,27.25856636882,27.3590455497477,18090355.8649386,0.0,1.0
2025-04-23,28.6,29.58,28.33,29.42,12702116,27.3686149955503,28.3064206842091,27.1102399588791,28.1533095513668,13273617.1581596,0.0,1.0
2025-04-24,29.0,29.05,28.705,28.82,5672192,27.7513928276559,27.7992400566691,27.4690941764781,27.5791428032084,5927398.6362253,0.0,1.0
2025-04-25,29.19,29.195,28.82,28.85,5321072,27.9332122979061,27.9379970208074,27.5791428032084,27.6078511406163,5560480.83634273,0.0,1.0
2025-04-28,29.13,29.405,29.015,29.05,11226905,27.8757956230903,28.1389553826629,27.7657469963599,27.7992400566691,11732032.5874073,0.0,1.0
2025-04-29,28.07,28.59,27.87,28.11,16423332,26.8614343680104,27.3590455497477,26.6700454519576,26.899712151221,17162260.3217725,0.0,1.0
2025-04-30,27.46,28.14,27.205,28.14,13189777,26.2776981740494,26.9284204886289,26.0336773060821,26.9284204886289,13783219.2919273,0.0,1.0
2025-05-01,27.88,28.03,27.295,27.47,10188655,26.6796148977603,26.8231565847999,26.1198023183058,26.287267619852,10647069.0258669,0.0,1.0
2025-05-02,28.12,28.175,27.51,27.96,10605494,26.9092815970236,26.9619135489381,26.3255454030626,26.7561704641814,11082662.6940864,0.0,1.0
2025-05-05,29.18,29.18,28.16,28.92,28776169,27.9236428521035,27.9236428521035,26.9475593802342,27.6748372612348,30070883.5114164,0.0,1.0
2025-05-06,28.4,28.82,28.335,28.55,18875449,27.1772260794975,27.5791428032084,27.1150246817804,27.3207677665371,19724704.4283304,0.0,1.0
2025-05-07,28.13,28.32,27.99,28.29,10024633,26.9188510428263,27.1006705130764,26.7848788015893,27.0719621756685,10475667.2504843,0.0,1.0
2025-05-08,28.59,28.74,28.1263,28.145,11924299,27.3590455497477,27.5025872367873,26.9153103478793,26.9332052115302,12460804.153058,0.0,1.0
2025-05-09,29.77,29.82,29.22,29.39,19497570,28.4882401544592,28.5360873834724,27.961920635314,28.1246012139589,20374816.2663935,0.0,1.0
2025-05-12,30.19,30.6,30.025,30.4,11716203,28.8901568781701,29.2825041560783,28.7322610224265,29.0911152400255,12243345.3740527,0.0,1.0
2025-05-13,30.56,30.82,29.9635,30.06,10855516,29.2442263728678,29.4930319637364,28.6734089307403,28.7657540827358,11343933.8326209,0.0,1.0
2025-05-14,30.36,30.545,30.22,30.5,15045936,29.052837456815,29.2298722041638,28.918865215578,29.1868096980519,15722891.7016795,0.0,1.0
2025-05-15,30.11,30.175,29.65,29.88,7271841,28.813601311749,28.8758027094661,28.3734068048275,28.5935040582883,7599019.995488,0.0,1.0
2025-05-16,29.76,29.86,29.505,29.76,6930393,28.9380041071833,29.0352420242101,28.6900474187649,28.9380041071833,7127253.65979207,0.48,1.0
2025-05-19,29.4,29.47,29.22,29.47,8666259,28.5879476058867,28.6560141478055,28.4129193552384,28.6560141478055,8912427.64652105,0.0,1.0
2025-05-20,29.2,29.38,29.054,29.19,5504549,28.3934717718331,28.5685000224814,28.2515044129739,28.3837479801304,5660907.97531319,0.0,1.0
2025-05-21,28.88,29.31,28.88,29.31,7379631,28.0823104373472,28.5004334805626,28.0823104373472,28.5004334805626,7589252.44970452,0.0,1.0
2025-05-22,28.94,29.0699,28.41,28.7,7691208,28.1406531875633,28.2669652417812,27.6252922273212,27.9072821866989,7909679.92236834,0.0,1.0
2025-05-23,29.09,29.14,28.635,28.65,7951216,28.2865100631036,28.335129021617,27.8440775406315,27.8586632281855,8177073.55640541,0.0,1.0
2025-05-27,29.15,29.255,29.08,29.14,6738121,28.3448528133197,28.4469526261978,28.2767862714009,28.335129021617,6929520.09465722,0.0,1.0
2025-05-28,28.94,29.295,28.85,29.14,6743951,28.1406531875633,28.4858477930086,28.0531390622392,28.335129021617,6935515.69820188,0.0,1.0
2025-05-29,29.17,29.18,28.855,29.0,4851464,28.364300396725,28.3740241884277,28.0580009580905,28.1989959377794,4989271.82763654,0.0,1.0
2025-05-30,29.1,29.165,28.9254,29.09,5415714,28.2962338548062,28.3594385008737,28.1264564516774,28.2865100631036,5569549.58064964,0.0,1.0
2025-06-02,29.58,29.74,29.19,29.63,8068676,28.762975856535,28.9185565237779,28.3837479801304,28.8115948150484,8297870.05595158,0.0,1.0
2025-06-03,29.56,29.67,29.125,29.36,6550921,28.7435282731296,28.8504899818592,28.320543334063,28.549052439076,6737002.6017657,0.0,1.0
2025-06-04,28.92,29.59,28.825,29.48,8007194,28.121205604158,28.7726996482377,28.0288295829825,28.6657379395082,8234641.63448812,0.0,1.0
2025-06-05,29.05,29.29,28.995,29.26,6120669,28.2476148962928,28.4809858971572,28.1941340419281,28.4518145220492,6294529.11698166,0.0,1.0
2025-06-06,29.29,29.4,29.07,29.09,6988780,28.4809858971572,28.5879476058867,28.2670624796982,28.2865100631036,7187299.16650926,0.0,1.0
2025-06-09,29.46,29.65,29.145,29.29,6040875,28.6462903561028,28.8310423984538,28.3399909174683,28.4809858971572,6212468.53563664,0.0,1.0
2025-06-10,30.23,30.38,29.9025,29.97,12844099,29.3950223172094,29.5408791927496,29.0765681389465,29.1422037329396,13208940.9077496,0.0,1.0
2025-06-11,30.81,30.8552,30.27,30.44,8810012,29.959002235965,30.0029537744611,29.4339174840201,29.5992219429657,9060264.00953192,0.0,1.0
2025-06-12,30.92,31.09,30.72,30.91,7944553,30.0659639446945,30.2312684036401,29.8714881106408,30.0562401529918,8170221.29115362,0.0,1.0
2025-06-13,31.72,31.755,31.22,31.59,11179772,30.8438672809091,30.8779005518685,30.3576776957749,30.7174579887742,11497338.0156999,0.0,1.0
2025-06-16,31.16,31.575,30.935,31.37,11189093,30.2993349455589,30.7028723012202,30.0805496322485,30.5035345713152,11506923.7825335,0.0,1.0
2025-06-17,31.58,31.8099,31.43,31.66,9465921,30.7077341970715,30.9312841683162,30.5618773215313,30.785524530693,9734804.37408854,0.0,1.0
2025-06-18,31.14,31.6,30.97,31.48,8627193,30.2798873621535,30.7271817804769,30.1145829032079,30.6104962800447,8872251.96074486,0.0,1.0
2025-06-20,31.25,31.43,30.97,31.295,13800690,30.386849070883,30.5618773215313,30.1145829032079,30.4306061335451,14192704.26802,0.0,1.0
2025-06-23,30.32,31.44,30.32,31.31,14795611,29.4825364425335,30.571601113234,29.4825364425335,30.4451918210991,15215886.4076842,0.0,1.0
2025-06-24,29.83,30.2199,29.775,29.855,10987899,29.0060706491021,29.3852012875897,28.9525897947373,29.0303801283588,11300014.784324,0.0,1.0
2025-06-25,30.32,32.94,29.575,29.7,66996986,29.4825364425335,32.0301698686363,28.7581139606837,28.8796613569672,68900062.9060341,0.0,1.0
2025-06-26,30.29,30.61,30.03,30.3,14192690,29.4533650674255,29.7645264019113,29.2005464831557,29.4630888591282,14595839.1890322,0.0,1.0
2025-06-27,30.34,30.56,30.175,30.38,11134684,29.5019840259389,29.7159074433979,29.3415414628446,29.5408791927496,11450969.2725403,0.0,1.0
2025-06-30,29.93,30.1497,29.855,30.0,7521210,29.1033085661289,29.3169402698368,29.0303801283588,29.1713751080477,7734853.05935243,0.0,1.0
2025-07-01,30.5,30.575,29.955,30.13,8426533,29.6575646931818,29.7304931309519,29.1276180453856,29.2977844001826,8665892.1310247,0.0,1.0
2025-07-02,31.3,31.42,30.64,31.09,8124740,30.4354680293964,30.5521535298286,29.7936977770194,30.2312684036401,8355526.57689961,0.0,1.0
2025-07-03,30.93,31.33,30.87,31.14,3931583,30.0756877363972,30.4646394045045,30.0173449861811,30.2798873621535,4043261.22999464,0.0,1.0
2025-07-07,30.25,30.545,29.99,30.38,6653158,29.4144699006147,29.7013217558439,29.161651316345,29.5408791927496,6842143.68574407,0.0,1.0
2025-07-08,31.27,31.43,30.32,30.36,9379453,30.4062966542884,30.5618773215313,29.4825364425335,29.5214316093443,9645880.21503219,0.0,1.0
2025-07-09,31.27,31.6902,31.115,31.64,8325099,30.4062966542884,30.8148903816351,30.2555778828968,30.7660769472876,8561576.85659114,0.0,1.0
2025-07-10,31.52,31.61,31.005,31.09,6563637,30.6493914468554,30.7369055721796,30.1486161741673,30.2312684036401,6750079.80496873,0.0,1.0
2025-07-11,32.64,32.8,32.04,32.08,12723411,31.7384561175559,31.8940367847988,31.1550286153949,31.1939237822057,13084824.7155376,0.0,1.0
2025-07-14,32.1,32.43,31.89,32.42,5790481,31.213371365611,31.5342564917995,31.0091717398547,31.5245327000969,5954961.99121846,0.0,1.0
2025-07-15,31.86,32.16,31.755,32.06,6278834,30.9800003647466,31.2717141158271,30.8779005518685,31.1744761988003,6457186.85877221,0.0,1.0
2025-07-16,31.92,32.16,31.725,32.0,5791569,31.0383431149627,31.2717141158271,30.8487291767604,31.1161334485842,5956080.89630535,0.0,1.0
2025-07-17,32.09,32.16,31.71,31.78,3858691,31.2036475739083,31.2717141158271,30.8341434892064,30.9022100311252,3968298.7027946,0.0,1.0
2025-07-18,31.99,32.58,31.9,32.5,6224732,31.1064096568815,31.6801133673398,31.0188955315574,31.6023230337183,6401548.06924006,0.0,1.0
2025-07-21,32.23,32.45,32.11,32.39,6890345,31.3397806577459,31.5537040752049,31.2230951573137,31.4953613249888,7086068.07990253,0.0,1.0
2025-07-22,32.52,32.725,32.38,32.41,6791118,31.6217706171237,31.8211083470287,31.4856375332861,31.5148089083942,6984022.4962105,0.0,1.0
2025-07-23,32.71,33.065,32.64,32.85,12579478,31.8065226594747,32.1517172649199,31.7384561175559,31.9426557433122,12936803.2395527,0.0,1.0
2025-07-24,32.13,32.5599,31.97,32.39,12436247,31.2425427407191,31.6605685460174,31.0869620734761,31.4953613249888,12789503.7041663,0.0,1.0
2025-07-25,32.2,32.24,31.65,32.0,7033826,31.3106092826378,31.3495044494486,30.7758007389903,31.1161334485842,7233624.71664171,0.0,1.0
2025-07-28,32.67,32.725,32.31,32.32,5528401,31.7676274926639,31.8211083470287,31.4175709913674,31.42729478307,5685437.5011703,0.0,1.0
2025-07-29,32.96,32.97,32.42,32.635,4878392,32.0496174520417,32.0593412437444,31.5245327000969,31.7335942217045,5016964.72853709,0.0,1.0
2025-07-30,32.25,32.495,31.955,32.315,7183865,31.3592282411513,31.597461137867,31.0723763859221,31.4224328872187,7387925.63606452,0.0,1.0
2025-07-31,32.15,32.295,31.8,31.86,5346291,31.2619903241244,31.4029853038133,30.9216576145305,30.9800003647466,5498154.59181946,0.0,1.0
2025-08-01,31.75,32.12,31.585,32.04,8591884,30.8730386560171,31.2328189490164,30.7125960929229,31.1550286153949,8835939.99409686,0.0,1.0
2025-08-04,32.49,32.6399,31.98,32.21,13559259,31.5925992420156,31.7383588796388,31.0966858651788,31.3203330743405,13944415.3212983,0.0,1.0
2025-08-05,33.6,33.6,32.69,32.92,14439987,32.6719401210134,32.6719401210134,31.7870750760693,32.010722285231,14850160.7618933,0.0,1.0
2025-08-06,33.88,34.66,33.74,34.15,11067722,32.9442062886885,33.7026620414978,32.808073204851,33.2067486646609,11382105.1894259,0.0,1.0
2025-08-07,34.19,34.63,34.1,34.21,10582338,33.2456438314717,33.6734906663897,33.1581297061475,33.265091414877,10882933.6575367,0.0,1.0
2025-08-08,34.14,34.38,33.93,34.11,6304409,33.1970248729583,33.4303958738226,32.9928252472019,33.1678534978502,6483488.32715201,0.0,1.0
2025-08-11,33.95,34.335,33.875,34.22,4857227,33.0122728306073,33.3866388111606,32.9393443928372,33.2748152065797,4995198.52801866,0.0,1.0
2025-08-12,34.07,34.38,33.96,34.045,4690084,33.1289583310395,33.4303958738226,33.02199662231,33.1046488517828,4823307.76245044,0.0,1.0
2025-08-13,34.31,34.31,33.9201,33.94,7190832,33.3623293319039,33.3623293319039,32.9831986934163,33.0025490389046,7395090.53656118,0.0,1.0
2025-08-14,34.64,34.65,33.9,34.0,9440739,33.6832144580924,33.6929382497951,32.9636538720939,33.0608917891207,9708907.06903514,0.0,1.0
2025-08-15,34.33,34.63,33.945,34.0,10608344,33.8671885971071,34.1631442213172,33.4873788793709,33.541637410476,10753312.1172954,0.4992,1.0
2025-08-18,34.05,34.17,33.8,33.96,5690359,33.5909633478444,33.7093455975284,33.3443336610027,33.5021766605814,5768120.48953737,0.0,1.0
2025-08-19,33.82,34.24,33.715,34.03,4964993,33.36406403595,33.7784019098441,33.2604795674765,33.5712329728971,5032842.01466192,0.0,1.0
2025-08-20,33.88,34.1099,33.78,33.95,6028705,33.423255160792,33.6500558208117,33.3246032860553,33.4923114731077,6111090.15017794,0.0,1.0
2025-08-21,34.05,34.06,33.685,33.83,4933529,33.5909633478444,33.6008285353181,33.2308840050555,33.3739292234237,5000948.04398576,0.0,1.0
2025-08-22,34.74,34.75,34.04,34.08,7453876,34.2716612835276,34.2815264710013,33.5810981603707,33.6205589102654,7555736.79658363,0.0,1.0
2025-08-25,34.97,35.0,34.59,34.61,5124677,34.498560595422,34.528156157843,34.1236834714226,34.1434138463699,5194708.17323843,0.0,1.0
2025-08-26,34.67,34.71,34.345,34.46,5592006,34.2026049712119,34.2420657211066,33.8819863783176,33.9954360342648,5668423.44854093,0.0,1.0
2025-08-27,34.89,35.0759,34.45,34.47,8118190,34.4196390956326,34.6030329307681,33.9855708467912,34.0053012217385,8229128.96654805,0.0,1.0
2025-08-28,35.35,35.38,34.61,34.8,7983469,34.8734377194214,34.9030332818424,34.1434138463699,34.3308524083696,8092566.93935944,0.0,1.0
2025-08-29,35.23,35.425,35.1,35.18,7701133,34.7550554697374,34.9474266254739,34.6268080325797,34.705729532369,7806372.68227758,0.0,1.0
2025-09-02,35.23,35.26,34.69,34.77,8468610,34.7550554697374,34.7846510321584,34.2223353461592,34.3012568459486,8584337.62419929,0.0,1.0
2025-09-03,34.46,35.14,34.405,35.075,10230442,33.9954360342648,34.6662687824744,33.9411775031597,34.6021450638955,10370245.904911,0.0,1.0
2025-09-04,34.3,34.535,34.19,34.35,6020414,33.8375930346861,34.0694249403174,33.7290759724758,33.8869189720545,6102685.84967972,0.0,1.0
2025-09-05,33.93,34.18,33.685,34.08,7857871,33.4725810981604,33.7192107850021,33.2308840050555,33.6205589102654,7965252.58234875,0.0,1.0
2025-09-08,33.91,34.27,33.7,34.17,5795294,33.452850723213,33.8079974722651,33.245681786266,33.7093455975284,5874489.47672598,0.0,1.0
2025-09-09,34.09,34.76,34.07,34.49,6604613,33.6304240977391,34.2913916584749,33.6106937227917,34.0250315966859,6694868.20967971,0.0,1.0
2025-09-10,34.76,34.77,34.13,34.19,5528135,34.2913916584749,34.3012568459486,33.6698848476338,33.7290759724758,5603679.62064057,0.0,1.0
2025-09-11,34.47,34.715,34.32,34.45,5668225,34.0053012217385,34.2469983148434,33.8573234096335,33.9855708467912,5745684.0177936,0.0,1.0
2025-09-12,33.89,34.66,33.8,34.47,8980322,33.4331203482657,34.1927397837382,33.3443336610027,34.0053012217385,9103042.41451957,0.0,1.0
2025-09-15,34.21,34.2255,33.97,34.19,5805506,33.7488063474231,33.7640973880073,33.512041848055,33.7290759724758,5884841.0286121,0.0,1.0
2025-09-16,34.43,34.525,34.13,34.17,4477876,33.9658404718438,34.0595597528437,33.6698848476338,33.7093455975284,4539068.32683275,0.0,1.0
2025-09-17,34.3,34.505,34.1,34.17,5688994,33.8375930346861,34.0398293778964,33.6402892852127,33.7093455975284,5766736.83615659,0.0,1.0
2025-09-18,34.56,34.7571,34.35,34.48,8261275,34.0940879090015,34.2885307541076,33.8869189720545,34.0151664092122,8374169.29181496,0.0,1.0
2025-09-19,34.12,34.34,33.92,34.26,8052428,33.6600196601601,33.8770537845808,33.4627159106867,33.7981322847915,8162468.29722419,0.0,1.0
2025-09-22,34.37,34.6,34.045,34.13,9758221,33.9066493470018,34.1335486588962,33.5860307541076,33.6698848476338,9891571.7780783,0.0,1.0
2025-09-23,34.74,35.295,34.71,34.9,6721097,34.2716612835276,34.8191791883162,34.2420657211066,34.4295042831063,6812944.01950178,0.0,1.0
2025-09-24,35.21,35.445,34.96,34.985,5771784,34.7353250947901,34.9671570004213,34.4886954079483,34.5133583766325,5850658.20128113,0.0,1.0
2025-09-25,35.26,35.36,35.065,35.1,3971756,34.7846510321584,34.8833029068951,34.5922798764218,34.6268080325797,4026031.953879,0.0,1.0
2025-09-26,35.69,35.88,35.415,35.43,6110904,35.2088540935262,35.3962926555259,34.9375614380003,34.9523592192108,6194412.43900356,0.0,1.0
2025-09-29,34.75,35.295,34.65,35.27,5861304,34.2815264710013,34.8191791883162,34.1828745962646,34.7945162196321,5941401.53508896,0.0,1.0
2025-09-30,34.46,34.63,34.205,34.41,6026773,33.9954360342648,34.1631442213172,33.7438737536863,33.9461100968965,6109131.74846976,0.0,1.0
2025-10-01,34.46,34.78,34.46,34.66,5595024,33.9954360342648,34.3111220334223,33.9954360342648,34.1927397837382,5671482.69096086,0.0,1.0
2025-10-02,33.86,34.37,33.86,34.25,5742571,33.4035247858447,33.9066493470018,33.4035247858447,33.7882670973178,5821045.99160142,0.0,1.0
2025-10-03,34.16,34.415,34.15,34.36,5945034,33.6994804100548,33.9510426906333,33.6896152225811,33.8967841595282,6026275.74576512,0.0,1.0
2025-10-06,34.83,35.03,34.625,34.76,6188639,34.3604479707906,34.557751720264,34.1582116275804,34.2913916584749,6273209.72512456,0.0,1.0
2025-10-07,34.97,35.1038,34.485,35.03,4765100,34.498560595422,34.6305568038197,34.020099002949,34.557751720264,4830217.38078292,0.0,1.0
2025-10-08,34.52,34.885,34.45,34.8,5128456,34.0546271591069,34.4147065018958,33.9855708467912,34.3308524083696,5198538.81508896,0.0,1.0
2025-10-09,34.29,35.03,34.27,34.85,5749444,33.8277278472125,34.557751720264,33.8079974722651,34.380178345738,5828012.91444839,0.0,1.0
2025-10-10,33.49,34.12,33.465,33.95,7541423,33.0385128493189,33.6600196601601,33.0138498806347,33.4923114731077,7644480.16839858,0.0,1.0
2025-10-13,33.7,33.945,33.59,33.7,3902238,33.245681786266,33.4873788793709,33.1371647240556,33.245681786266,3955563.95701067,0.0,1.0
2025-10-14,33.11,33.37,32.78,32.85,8312150,32.6636357253195,32.9201305996349,32.3380845386884,32.4071408510041,8425739.52313167,0.0,1.0
2025-10-15,33.34,33.6,33.27,33.42,6691452,32.8905350372139,33.1470299115293,32.8214787248982,32.9694565370032,6782893.90633451,0.0,1.0
2025-10-16,32.78,33.5574,32.72,33.44,6282260,32.3380845386884,33.1050042128914,32.2788934138464,32.9891869119506,6368110.10106761,0.0,1.0
2025-10-17,33.13,33.18,32.88,32.93,4877923,32.6833661002668,32.7326920376352,32.4367364134251,32.4860623507934,4944582.16128114,0.0,1.0
2025-10-20,33.22,33.31,32.925,33.07,5937700,32.7721527875298,32.8609394747929,32.4811297570566,32.6241749754248,6018841.52313168,0.0,1.0
2025-10-21,33.16,33.435,33.01,33.21,4443295,32.7129616626878,32.9842543182137,32.5649838505828,32.7622876000562,4504014.7608541,0.0,1.0
2025-10-22,34.32,34.41,33.5,33.51,7017631,33.8573234096335,33.9461100968965,33.0483780367926,33.0582432242662,7113530.29907473,0.0,1.0
2025-10-23,35.0,35.125,34.745,34.95,8478021,34.528156157843,34.6514710012639,34.2765938772644,34.4788302204746,8593877.23003559,0.0,1.0
2025-10-24,34.54,35.045,34.54,34.85,6005687,34.0743575340542,34.5725495014745,34.0743575340542,34.380178345738,6087757.59814947,0.0,1.0
2025-10-27,34.77,34.895,34.6,34.77,4173302,34.3012568459486,34.4245716893695,34.1335486588962,34.3012568459486,4230332.17679715,0.0,1.0
2025-10-28,34.46,34.785,34.44,34.65,5132239,33.9954360342648,34.3160546271591,33.9757056593175,34.1828745962646,5202373.51160143,0.0,1.0
2025-10-29,35.2,35.465,34.66,34.67,8743000,34.7254599073164,34.9868873753686,34.1927397837382,34.2026049712119,8862477.29537366,0.0,1.0
2025-10-30,34.77,35.355,34.75,35.015,10066460,34.3012568459486,34.8783703131583,34.2815264710013,34.5429539390535,10204023.0120996,0.0,1.0
2025-10-31,35.13,35.15,34.59,34.86,5819031,34.6564035950007,34.676133969948,34.1236834714226,34.3900435332116,5898550.85423488,0.0,1.0
2025-11-03,34.87,35.275,34.825,35.02,5974742,34.3999087206853,34.7994488133689,34.3555153770538,34.5478865327903,6056389.71985765,0.0,1.0
2025-11-04,35.12,35.605,34.89,35.455,13631250,34.646538407527,35.125,34.4196390956326,34.977022187895,13817527.5800712,0.0,1.0
2025-11-05,35.68,36.1299,35.48,35.48,10052659,35.1989889060525,35.6428236904929,35.0016851565791,35.0016851565791,10190033.4148043,0.0,1.0
2025-11-06,35.82,36.015,35.59,35.61,7098445,35.3371015306839,35.5294726864204,35.1102022187895,35.1299325937368,7195448.66120996,0.0,1.0
2025-11-07,36.58,36.6,35.87,35.885,6287835,36.0868557786828,36.1065861536301,35.3864274680522,35.4012252492627,6373761.28612099,0.0,1.0
2025-11-10,37.12,37.12,36.285,36.6,7050904,36.6195759022609,36.6195759022609,35.7958327482095,36.1065861536301,7147257.99060499,0.0,1.0
2025-11-11,37.35,37.64,37.235,37.235,6252621,36.8464752141553,37.1325656508917,36.7330255582081,36.7330255582081,6338066.06989324,0.0,1.0
2025-11-12,36.86,37.59,36.73,36.84,8383740,36.3630810279455,37.0832397135234,36.2348335907878,36.3433506529982,8498307.83487545,0.0,1.0
2025-11-13,36.49,37.03,36.3719,36.925,5988946,35.9980690914197,36.5307892149979,35.8815612273557,36.4272047465244,6070787.82434164,0.0,1.0
2025-11-14,36.53,36.53,35.9,36.02,7048120,36.53,36.53,35.9,36.02,7048120,0.4992,1.0
2025-11-17,36.5,36.99,36.44,36.53,9067016,36.5,36.99,36.44,36.53,9067016,0.0,1.0
2025-11-18,36.69,36.765,35.92,35.94,8211815,36.69,36.765,35.92,35.94,8211815,0.0,1.0
2025-11-19,35.95,35.98,35.62,35.65,7181082,35.95,35.98,35.62,35.65,7181082,0.0,1.0
2025-11-20,35.72,36.405,35.63,36.05,7073554,35.72,36.405,35.63,36.05,7073554,0.0,1.0
2025-11-21,35.98,36.11,35.395,35.53,8785353,35.98,36.11,35.395,35.53,8785353,0.0,1.0
2025-11-24,35.91,35.965,35.42,35.64,6694710,35.91,35.965,35.42,35.64,6694710,0.0,1.0
2025-11-25,35.69,35.945,35.505,35.77,5403416,35.69,35.945,35.505,35.77,5403416,0.0,1.0
2025-11-26,35.93,36.11,35.795,35.83,3990497,35.93,36.11,35.795,35.83,3990497,0.0,1.0